PREVIEW / stock_5min / 2025-05-15
file: by_date/stock_5min/2025/2025-05-15.parquet size: 7.1 MB rows: 421,134 symbols: 414
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-15 04:00:00 | AAPL | Stock | 211.48 | 211.48 | 210.69 | 211.09 | 3167.0 |
| 2025-05-15 04:05:00 | AAPL | Stock | 211.14 | 211.14 | 210.85 | 210.93 | 1558.0 |
| 2025-05-15 04:10:00 | AAPL | Stock | 211.13 | 211.14 | 210.89 | 210.89 | 1699.0 |
| 2025-05-15 04:15:00 | AAPL | Stock | 210.96 | 211.13 | 210.92 | 211.13 | 3778.0 |
| 2025-05-15 04:25:00 | AAPL | Stock | 210.98 | 210.98 | 210.98 | 210.98 | 142.0 |
| 2025-05-15 04:30:00 | AAPL | Stock | 210.85 | 210.85 | 210.77 | 210.77 | 1513.0 |
| 2025-05-15 04:40:00 | AAPL | Stock | 210.6 | 210.6 | 210.14 | 210.14 | 650.0 |
| 2025-05-15 04:45:00 | AAPL | Stock | 210.34 | 210.38 | 210.11 | 210.12 | 1216.0 |
| 2025-05-15 04:50:00 | AAPL | Stock | 210.2 | 210.26 | 210.0 | 210.05 | 2945.0 |
| 2025-05-15 04:55:00 | AAPL | Stock | 210.0 | 210.01 | 209.75 | 209.99 | 13229.0 |
| 2025-05-15 05:00:00 | AAPL | Stock | 210.0 | 210.12 | 210.0 | 210.0 | 1531.0 |
| 2025-05-15 05:05:00 | AAPL | Stock | 209.75 | 209.8 | 209.72 | 209.75 | 3202.0 |
| 2025-05-15 05:10:00 | AAPL | Stock | 209.6 | 209.65 | 209.51 | 209.53 | 3403.0 |
| 2025-05-15 05:15:00 | AAPL | Stock | 209.52 | 209.86 | 209.5 | 209.86 | 1214.0 |
| 2025-05-15 05:20:00 | AAPL | Stock | 209.88 | 209.88 | 209.83 | 209.86 | 621.0 |
| 2025-05-15 05:25:00 | AAPL | Stock | 209.9 | 210.0 | 209.9 | 210.0 | 200.0 |
| 2025-05-15 05:30:00 | AAPL | Stock | 210.15 | 210.32 | 210.15 | 210.3 | 2591.0 |
| 2025-05-15 05:35:00 | AAPL | Stock | 210.25 | 210.29 | 210.12 | 210.29 | 624.0 |
| 2025-05-15 05:40:00 | AAPL | Stock | 210.2 | 210.28 | 210.14 | 210.28 | 1403.0 |
| 2025-05-15 05:45:00 | AAPL | Stock | 210.17 | 210.2 | 210.16 | 210.16 | 945.0 |
| 2025-05-15 05:50:00 | AAPL | Stock | 210.27 | 210.27 | 210.01 | 210.23 | 1292.0 |
| 2025-05-15 05:55:00 | AAPL | Stock | 210.22 | 210.3 | 210.22 | 210.3 | 200.0 |
| 2025-05-15 06:00:00 | AAPL | Stock | 210.06 | 210.06 | 209.97 | 209.97 | 927.0 |
| 2025-05-15 06:05:00 | AAPL | Stock | 209.97 | 209.97 | 209.92 | 209.92 | 888.0 |
| 2025-05-15 06:10:00 | AAPL | Stock | 209.9 | 209.9 | 209.83 | 209.88 | 1105.0 |
| 2025-05-15 06:15:00 | AAPL | Stock | 209.91 | 209.91 | 209.88 | 209.88 | 2022.0 |
| 2025-05-15 06:20:00 | AAPL | Stock | 209.74 | 209.95 | 209.69 | 209.92 | 3721.0 |
| 2025-05-15 06:25:00 | AAPL | Stock | 209.9 | 209.92 | 209.68 | 209.68 | 3875.0 |
| 2025-05-15 06:30:00 | AAPL | Stock | 209.6 | 209.66 | 209.6 | 209.65 | 1102.0 |
| 2025-05-15 06:35:00 | AAPL | Stock | 209.6 | 209.65 | 209.47 | 209.47 | 7256.0 |
| 2025-05-15 06:40:00 | AAPL | Stock | 209.45 | 209.6 | 209.29 | 209.5 | 5397.0 |
| 2025-05-15 06:45:00 | AAPL | Stock | 209.55 | 209.58 | 209.34 | 209.5 | 5077.0 |
| 2025-05-15 06:50:00 | AAPL | Stock | 209.5 | 209.63 | 209.41 | 209.55 | 6617.0 |
| 2025-05-15 06:55:00 | AAPL | Stock | 209.55 | 209.55 | 209.45 | 209.5 | 1282.0 |
| 2025-05-15 07:00:00 | AAPL | Stock | 209.58 | 209.8 | 209.51 | 209.75 | 5694.0 |
| 2025-05-15 07:05:00 | AAPL | Stock | 209.7 | 209.95 | 209.68 | 209.88 | 2999.0 |
| 2025-05-15 07:10:00 | AAPL | Stock | 209.9 | 210.1 | 209.9 | 210.1 | 3685.0 |
| 2025-05-15 07:15:00 | AAPL | Stock | 210.03 | 210.15 | 210.02 | 210.09 | 2008.0 |
| 2025-05-15 07:20:00 | AAPL | Stock | 210.08 | 210.35 | 210.07 | 210.35 | 6914.0 |
| 2025-05-15 07:25:00 | AAPL | Stock | 210.33 | 210.35 | 210.265 | 210.265 | 1349.0 |
| 2025-05-15 07:30:00 | AAPL | Stock | 210.3 | 210.33 | 210.24 | 210.3 | 2295.0 |
| 2025-05-15 07:35:00 | AAPL | Stock | 210.23 | 210.25 | 210.23 | 210.25 | 1282.0 |
| 2025-05-15 07:40:00 | AAPL | Stock | 210.26 | 210.39 | 210.26 | 210.34 | 3260.0 |
| 2025-05-15 07:45:00 | AAPL | Stock | 210.34 | 210.34 | 210.1 | 210.2 | 2104.0 |
| 2025-05-15 07:50:00 | AAPL | Stock | 210.25 | 210.25 | 210.06 | 210.06 | 3552.0 |
| 2025-05-15 07:55:00 | AAPL | Stock | 210.06 | 210.06 | 210.03 | 210.03 | 1336.0 |
| 2025-05-15 08:00:00 | AAPL | Stock | 209.75 | 212.15 | 209.58 | 210.08 | 48570.0 |
| 2025-05-15 08:05:00 | AAPL | Stock | 210.06 | 210.1 | 209.75 | 209.77 | 6223.0 |
| 2025-05-15 08:10:00 | AAPL | Stock | 209.7 | 209.745 | 209.55 | 209.65 | 9269.0 |
| 2025-05-15 08:15:00 | AAPL | Stock | 209.6101 | 209.86 | 209.6101 | 209.86 | 5342.0 |
> showing 50 of 421,134 rows — these rows as CSV