PREVIEW / stock_5min / 2025-10-31
file: by_date/stock_5min/2025/2025-10-31.parquet size: 7.5 MB rows: 442,177 symbols: 219
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-31 04:00:00 | AAPL | Stock | 278.12 | 278.75 | 275.0 | 278.12 | 11058.0 |
| 2025-10-31 04:05:00 | AAPL | Stock | 278.1 | 278.29 | 277.7 | 277.77 | 7018.0 |
| 2025-10-31 04:10:00 | AAPL | Stock | 277.68 | 277.73 | 277.0 | 277.18 | 5051.0 |
| 2025-10-31 04:15:00 | AAPL | Stock | 277.0 | 277.5 | 276.87 | 277.32 | 3957.0 |
| 2025-10-31 04:20:00 | AAPL | Stock | 277.3 | 277.67 | 277.11 | 277.66 | 5793.0 |
| 2025-10-31 04:25:00 | AAPL | Stock | 277.53 | 277.59 | 277.4 | 277.41 | 1941.0 |
| 2025-10-31 04:30:00 | AAPL | Stock | 277.4 | 277.5 | 277.0 | 277.0 | 12497.0 |
| 2025-10-31 04:35:00 | AAPL | Stock | 276.98 | 276.98 | 275.71 | 275.84 | 6899.0 |
| 2025-10-31 04:40:00 | AAPL | Stock | 275.98 | 276.75 | 275.88 | 276.43 | 4668.0 |
| 2025-10-31 04:45:00 | AAPL | Stock | 276.4 | 276.4 | 276.0 | 276.01 | 7299.0 |
| 2025-10-31 04:50:00 | AAPL | Stock | 275.96 | 276.75 | 275.95 | 276.48 | 11300.0 |
| 2025-10-31 04:55:00 | AAPL | Stock | 276.79 | 276.92 | 275.95 | 276.23 | 13481.0 |
| 2025-10-31 05:00:00 | AAPL | Stock | 276.45 | 276.95 | 276.45 | 276.95 | 4595.0 |
| 2025-10-31 05:10:00 | AAPL | Stock | 276.71 | 277.0 | 276.6 | 276.64 | 2724.0 |
| 2025-10-31 05:15:00 | AAPL | Stock | 276.61 | 276.61 | 276.2 | 276.2 | 1622.0 |
| 2025-10-31 05:20:00 | AAPL | Stock | 276.32 | 276.52 | 276.03 | 276.15 | 6085.0 |
| 2025-10-31 05:25:00 | AAPL | Stock | 276.38 | 276.38 | 276.02 | 276.02 | 683.0 |
| 2025-10-31 05:30:00 | AAPL | Stock | 276.25 | 276.5 | 276.0 | 276.0 | 2585.0 |
| 2025-10-31 05:35:00 | AAPL | Stock | 276.01 | 276.28 | 275.56 | 275.74 | 4079.0 |
| 2025-10-31 05:40:00 | AAPL | Stock | 275.9 | 276.0 | 275.59 | 275.63 | 7318.0 |
| 2025-10-31 05:45:00 | AAPL | Stock | 275.74 | 276.19 | 275.71 | 276.19 | 5441.0 |
| 2025-10-31 05:50:00 | AAPL | Stock | 276.2 | 276.5 | 276.11 | 276.32 | 5979.0 |
| 2025-10-31 05:55:00 | AAPL | Stock | 276.15 | 276.17 | 276.15 | 276.17 | 250.0 |
| 2025-10-31 06:00:00 | AAPL | Stock | 276.44 | 276.77 | 276.43 | 276.73 | 2510.0 |
| 2025-10-31 06:05:00 | AAPL | Stock | 276.66 | 276.66 | 276.63 | 276.64 | 397.0 |
| 2025-10-31 06:10:00 | AAPL | Stock | 276.55 | 276.55 | 276.33 | 276.53 | 2548.0 |
| 2025-10-31 06:15:00 | AAPL | Stock | 276.35 | 276.47 | 276.35 | 276.36 | 855.0 |
| 2025-10-31 06:20:00 | AAPL | Stock | 276.42 | 276.42 | 276.01 | 276.01 | 2094.0 |
| 2025-10-31 06:25:00 | AAPL | Stock | 276.04 | 276.15 | 275.82 | 276.15 | 6312.0 |
| 2025-10-31 06:30:00 | AAPL | Stock | 276.18 | 276.6 | 276.14 | 276.6 | 5266.0 |
| 2025-10-31 06:35:00 | AAPL | Stock | 276.9 | 277.02 | 276.78 | 276.91 | 5935.0 |
| 2025-10-31 06:40:00 | AAPL | Stock | 276.95 | 276.95 | 276.95 | 276.95 | 658.0 |
| 2025-10-31 06:45:00 | AAPL | Stock | 276.95 | 276.95 | 276.76 | 276.76 | 812.0 |
| 2025-10-31 06:50:00 | AAPL | Stock | 276.76 | 276.89 | 276.69 | 276.73 | 2101.0 |
| 2025-10-31 06:55:00 | AAPL | Stock | 276.65 | 276.77 | 276.5 | 276.75 | 2129.0 |
| 2025-10-31 07:00:00 | AAPL | Stock | 276.75 | 277.33 | 276.32 | 276.32 | 26766.0 |
| 2025-10-31 07:05:00 | AAPL | Stock | 276.49 | 277.69 | 276.49 | 277.22 | 11439.0 |
| 2025-10-31 07:10:00 | AAPL | Stock | 277.1 | 277.55 | 277.05 | 277.33 | 3009.0 |
| 2025-10-31 07:15:00 | AAPL | Stock | 277.37 | 277.37 | 276.51 | 276.65 | 8347.0 |
| 2025-10-31 07:20:00 | AAPL | Stock | 276.7 | 276.87 | 276.31 | 276.44 | 11491.0 |
| 2025-10-31 07:25:00 | AAPL | Stock | 276.36 | 277.72 | 276.34 | 277.68 | 22860.0 |
| 2025-10-31 07:30:00 | AAPL | Stock | 277.7 | 278.0 | 277.5 | 277.65 | 47550.0 |
| 2025-10-31 07:35:00 | AAPL | Stock | 277.53 | 277.65 | 276.65 | 276.89 | 26398.0 |
| 2025-10-31 07:40:00 | AAPL | Stock | 276.9 | 277.33 | 276.65 | 276.71 | 21114.0 |
| 2025-10-31 07:45:00 | AAPL | Stock | 276.85 | 277.1 | 276.65 | 276.65 | 10404.0 |
| 2025-10-31 07:50:00 | AAPL | Stock | 276.79 | 277.11 | 276.68 | 276.8 | 7321.0 |
| 2025-10-31 07:55:00 | AAPL | Stock | 276.9 | 277.16 | 276.84 | 277.11 | 3362.0 |
| 2025-10-31 08:00:00 | AAPL | Stock | 278.2 | 279.5 | 275.6 | 277.2999 | 198424.0 |
| 2025-10-31 08:05:00 | AAPL | Stock | 277.2882 | 277.4799 | 277.05 | 277.4 | 12860.0 |
| 2025-10-31 08:10:00 | AAPL | Stock | 277.3407 | 277.69 | 277.27 | 277.5597 | 18334.0 |
> showing 50 of 442,177 rows — these rows as CSV