PREVIEW / stock_5min / 2025-04-07
file: by_date/stock_5min/2025/2025-04-07.parquet size: 7.8 MB rows: 472,077 symbols: 451
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-07 04:00:00 | AAPL | Stock | 177.87 | 181.03 | 177.09 | 181.03 | 87618.0 |
| 2025-04-07 04:05:00 | AAPL | Stock | 181.35 | 181.35 | 180.07 | 180.36 | 42234.0 |
| 2025-04-07 04:10:00 | AAPL | Stock | 180.67 | 180.67 | 179.58 | 180.4 | 23834.0 |
| 2025-04-07 04:15:00 | AAPL | Stock | 180.23 | 181.9 | 180.03 | 181.9 | 39888.0 |
| 2025-04-07 04:20:00 | AAPL | Stock | 181.94 | 181.94 | 181.05 | 181.35 | 11274.0 |
| 2025-04-07 04:25:00 | AAPL | Stock | 181.48 | 181.73 | 181.02 | 181.11 | 25986.0 |
| 2025-04-07 04:30:00 | AAPL | Stock | 181.16 | 181.16 | 180.5 | 180.99 | 14895.0 |
| 2025-04-07 04:35:00 | AAPL | Stock | 180.99 | 181.7 | 180.94 | 181.12 | 9359.0 |
| 2025-04-07 04:40:00 | AAPL | Stock | 181.47 | 181.7 | 181.26 | 181.35 | 13811.0 |
| 2025-04-07 04:45:00 | AAPL | Stock | 181.35 | 181.55 | 180.55 | 180.82 | 6662.0 |
| 2025-04-07 04:50:00 | AAPL | Stock | 180.64 | 181.27 | 180.55 | 180.89 | 12837.0 |
| 2025-04-07 04:55:00 | AAPL | Stock | 180.94 | 181.0 | 180.5 | 180.55 | 5161.0 |
| 2025-04-07 05:00:00 | AAPL | Stock | 180.55 | 180.9 | 180.18 | 180.77 | 8222.0 |
| 2025-04-07 05:05:00 | AAPL | Stock | 180.56 | 180.56 | 179.93 | 180.05 | 9570.0 |
| 2025-04-07 05:10:00 | AAPL | Stock | 180.23 | 180.57 | 180.13 | 180.21 | 3092.0 |
| 2025-04-07 05:15:00 | AAPL | Stock | 180.33 | 180.39 | 179.74 | 179.8 | 9760.0 |
| 2025-04-07 05:20:00 | AAPL | Stock | 179.8 | 179.99 | 179.5 | 179.71 | 12528.0 |
| 2025-04-07 05:25:00 | AAPL | Stock | 179.8 | 180.66 | 179.7 | 180.58 | 10105.0 |
| 2025-04-07 05:30:00 | AAPL | Stock | 180.46 | 181.18 | 180.3 | 181.0 | 7379.0 |
| 2025-04-07 05:35:00 | AAPL | Stock | 181.06 | 181.69 | 181.05 | 181.58 | 6411.0 |
| 2025-04-07 05:40:00 | AAPL | Stock | 181.85 | 181.85 | 181.01 | 181.5 | 12436.0 |
| 2025-04-07 05:45:00 | AAPL | Stock | 181.41 | 181.97 | 181.03 | 181.78 | 9432.0 |
| 2025-04-07 05:50:00 | AAPL | Stock | 181.66 | 182.0 | 181.02 | 181.87 | 11224.0 |
| 2025-04-07 05:55:00 | AAPL | Stock | 181.75 | 181.76 | 181.02 | 181.1 | 4810.0 |
| 2025-04-07 06:00:00 | AAPL | Stock | 181.07 | 182.75 | 180.73 | 182.01 | 17149.0 |
| 2025-04-07 06:05:00 | AAPL | Stock | 182.01 | 183.47 | 181.8 | 183.3 | 15300.0 |
| 2025-04-07 06:10:00 | AAPL | Stock | 183.5 | 184.29 | 183.21 | 183.62 | 16326.0 |
| 2025-04-07 06:15:00 | AAPL | Stock | 183.79 | 184.9 | 183.79 | 184.23 | 19953.0 |
| 2025-04-07 06:20:00 | AAPL | Stock | 184.27 | 185.49 | 184.25 | 184.88 | 34594.0 |
| 2025-04-07 06:25:00 | AAPL | Stock | 184.63 | 184.63 | 183.04 | 183.57 | 12995.0 |
| 2025-04-07 06:30:00 | AAPL | Stock | 183.5 | 184.2 | 183.14 | 184.2 | 7411.0 |
| 2025-04-07 06:35:00 | AAPL | Stock | 184.08 | 185.94 | 183.94 | 185.71 | 16619.0 |
| 2025-04-07 06:40:00 | AAPL | Stock | 185.61 | 186.43 | 185.35 | 185.88 | 45637.0 |
| 2025-04-07 06:45:00 | AAPL | Stock | 185.8 | 185.84 | 184.09 | 184.71 | 27367.0 |
| 2025-04-07 06:50:00 | AAPL | Stock | 184.77 | 185.31 | 184.5 | 184.68 | 7502.0 |
| 2025-04-07 06:55:00 | AAPL | Stock | 184.88 | 184.98 | 183.96 | 184.5 | 17478.0 |
| 2025-04-07 07:00:00 | AAPL | Stock | 184.82 | 184.9 | 183.38 | 183.43 | 67449.0 |
| 2025-04-07 07:05:00 | AAPL | Stock | 183.43 | 183.5 | 182.91 | 183.5 | 60440.0 |
| 2025-04-07 07:10:00 | AAPL | Stock | 183.37 | 183.75 | 182.6 | 183.0 | 54908.0 |
| 2025-04-07 07:15:00 | AAPL | Stock | 182.87 | 183.0 | 182.5 | 182.7 | 32793.0 |
| 2025-04-07 07:20:00 | AAPL | Stock | 183.0 | 183.0 | 182.29 | 182.48 | 40313.0 |
| 2025-04-07 07:25:00 | AAPL | Stock | 182.3 | 182.95 | 181.19 | 182.32 | 41250.0 |
| 2025-04-07 07:30:00 | AAPL | Stock | 182.12 | 182.12 | 180.88 | 181.31 | 38012.0 |
| 2025-04-07 07:35:00 | AAPL | Stock | 181.5 | 181.5 | 180.58 | 181.18 | 40412.0 |
| 2025-04-07 07:40:00 | AAPL | Stock | 181.03 | 181.9 | 181.0 | 181.67 | 34231.0 |
| 2025-04-07 07:45:00 | AAPL | Stock | 181.67 | 181.75 | 181.0 | 181.2 | 16521.0 |
| 2025-04-07 07:50:00 | AAPL | Stock | 181.25 | 181.5 | 181.03 | 181.4 | 11425.0 |
| 2025-04-07 07:55:00 | AAPL | Stock | 181.4 | 183.0 | 181.4 | 182.06 | 36379.0 |
| 2025-04-07 08:00:00 | AAPL | Stock | 183.7 | 185.98 | 174.43 | 182.04 | 553549.0 |
| 2025-04-07 08:05:00 | AAPL | Stock | 181.99 | 182.1 | 181.0 | 181.15 | 24799.0 |
> showing 50 of 472,077 rows — these rows as CSV