PREVIEW / stock_5min / 2024-12-27
file: by_date/stock_5min/2024/2024-12-27.parquet size: 7.3 MB rows: 437,915 symbols: 613
schema
timestamp TIMESTAMP symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| timestamp | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2024-12-27 04:00:00 | AAPL | Stock | 258.37 | 258.79 | 258.37 | 258.78 | 1770.0 |
| 2024-12-27 04:05:00 | AAPL | Stock | 258.8 | 258.8 | 258.8 | 258.8 | 225.0 |
| 2024-12-27 04:10:00 | AAPL | Stock | 258.79 | 258.79 | 258.73 | 258.73 | 388.0 |
| 2024-12-27 04:15:00 | AAPL | Stock | 258.8 | 258.8 | 258.75 | 258.75 | 660.0 |
| 2024-12-27 04:20:00 | AAPL | Stock | 258.75 | 258.75 | 258.71 | 258.71 | 1133.0 |
| 2024-12-27 04:35:00 | AAPL | Stock | 258.8 | 258.8 | 258.8 | 258.8 | 472.0 |
| 2024-12-27 04:50:00 | AAPL | Stock | 258.83 | 258.83 | 258.79 | 258.79 | 370.0 |
| 2024-12-27 04:55:00 | AAPL | Stock | 258.78 | 258.78 | 258.78 | 258.78 | 565.0 |
| 2024-12-27 05:00:00 | AAPL | Stock | 258.81 | 258.81 | 258.81 | 258.81 | 270.0 |
| 2024-12-27 05:05:00 | AAPL | Stock | 258.82 | 258.82 | 258.82 | 258.82 | 249.0 |
| 2024-12-27 05:10:00 | AAPL | Stock | 258.85 | 258.85 | 258.85 | 258.85 | 100.0 |
| 2024-12-27 05:15:00 | AAPL | Stock | 258.85 | 258.85 | 258.85 | 258.85 | 100.0 |
| 2024-12-27 05:20:00 | AAPL | Stock | 258.81 | 258.81 | 258.81 | 258.81 | 100.0 |
| 2024-12-27 05:30:00 | AAPL | Stock | 258.83 | 258.83 | 258.83 | 258.83 | 100.0 |
| 2024-12-27 05:35:00 | AAPL | Stock | 258.87 | 258.87 | 258.87 | 258.87 | 200.0 |
| 2024-12-27 05:40:00 | AAPL | Stock | 258.82 | 258.82 | 258.82 | 258.82 | 100.0 |
| 2024-12-27 05:55:00 | AAPL | Stock | 258.87 | 258.9 | 258.87 | 258.9 | 461.0 |
| 2024-12-27 06:15:00 | AAPL | Stock | 258.93 | 258.93 | 258.93 | 258.93 | 134.0 |
| 2024-12-27 06:25:00 | AAPL | Stock | 258.9 | 258.9 | 258.9 | 258.9 | 848.0 |
| 2024-12-27 06:30:00 | AAPL | Stock | 258.9 | 258.9 | 258.9 | 258.9 | 1300.0 |
| 2024-12-27 06:40:00 | AAPL | Stock | 258.89 | 258.9 | 258.89 | 258.9 | 513.0 |
| 2024-12-27 06:50:00 | AAPL | Stock | 258.95 | 258.95 | 258.95 | 258.95 | 100.0 |
| 2024-12-27 07:00:00 | AAPL | Stock | 258.95 | 259.3 | 258.95 | 259.3 | 3117.0 |
| 2024-12-27 07:05:00 | AAPL | Stock | 259.26 | 259.5 | 259.26 | 259.5 | 1022.0 |
| 2024-12-27 07:10:00 | AAPL | Stock | 259.51 | 259.51 | 259.4 | 259.4 | 1179.0 |
| 2024-12-27 07:15:00 | AAPL | Stock | 259.38 | 259.39 | 259.29 | 259.29 | 1858.0 |
| 2024-12-27 07:20:00 | AAPL | Stock | 259.38 | 259.38 | 259.31 | 259.31 | 2673.0 |
| 2024-12-27 07:30:00 | AAPL | Stock | 259.32 | 259.41 | 259.32 | 259.4 | 1229.0 |
| 2024-12-27 07:35:00 | AAPL | Stock | 259.36 | 259.36 | 259.25 | 259.25 | 1673.0 |
| 2024-12-27 07:40:00 | AAPL | Stock | 259.27 | 259.27 | 259.27 | 259.27 | 149.0 |
| 2024-12-27 07:50:00 | AAPL | Stock | 259.23 | 259.23 | 259.23 | 259.23 | 100.0 |
| 2024-12-27 07:55:00 | AAPL | Stock | 259.27 | 259.28 | 259.27 | 259.28 | 1252.0 |
| 2024-12-27 08:00:00 | AAPL | Stock | 258.9996 | 259.59 | 258.38 | 259.3029 | 35610.0 |
| 2024-12-27 08:05:00 | AAPL | Stock | 259.12 | 259.2492 | 259.1 | 259.2397 | 5488.0 |
| 2024-12-27 08:10:00 | AAPL | Stock | 259.25 | 259.25 | 259.13 | 259.25 | 3263.0 |
| 2024-12-27 08:15:00 | AAPL | Stock | 259.25 | 259.25 | 259.175 | 259.18 | 1764.0 |
| 2024-12-27 08:20:00 | AAPL | Stock | 259.15 | 259.15 | 259.02 | 259.02 | 4343.0 |
| 2024-12-27 08:25:00 | AAPL | Stock | 259.02 | 259.04 | 258.95 | 259.04 | 3758.0 |
| 2024-12-27 08:30:00 | AAPL | Stock | 259.0 | 259.02 | 258.89 | 258.9482 | 1816.0 |
| 2024-12-27 08:35:00 | AAPL | Stock | 258.84 | 258.84 | 258.7 | 258.8 | 7068.0 |
| 2024-12-27 08:40:00 | AAPL | Stock | 258.75 | 258.75 | 258.72 | 258.75 | 849.0 |
| 2024-12-27 08:45:00 | AAPL | Stock | 258.8 | 258.8 | 258.68 | 258.7706 | 1988.0 |
| 2024-12-27 08:50:00 | AAPL | Stock | 258.74 | 258.8 | 258.645 | 258.8 | 2368.0 |
| 2024-12-27 08:55:00 | AAPL | Stock | 258.714 | 258.76 | 258.55 | 258.57 | 1346.0 |
| 2024-12-27 09:00:00 | AAPL | Stock | 258.55 | 258.6099 | 258.5 | 258.5 | 8225.0 |
| 2024-12-27 09:05:00 | AAPL | Stock | 258.4 | 258.52 | 258.4 | 258.4901 | 2110.0 |
| 2024-12-27 09:10:00 | AAPL | Stock | 258.56 | 258.56 | 258.45 | 258.51 | 2984.0 |
| 2024-12-27 09:15:00 | AAPL | Stock | 258.45 | 258.47 | 258.35 | 258.35 | 7919.0 |
| 2024-12-27 09:20:00 | AAPL | Stock | 258.4 | 258.4 | 258.11 | 258.24 | 9032.0 |
| 2024-12-27 09:25:00 | AAPL | Stock | 258.24 | 258.48 | 257.83 | 257.84 | 49486.0 |
> showing 50 of 437,915 rows — these rows as CSV