PREVIEW / stock_5min / 2024-06-11
file: by_date/stock_5min/2024/2024-06-11.parquet size: 6.4 MB rows: 389,428 symbols: 948
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-11 04:00:00 | AAPL | Stock | 192.48 | 192.61 | 192.24 | 192.41 | 13322.0 |
| 2024-06-11 04:05:00 | AAPL | Stock | 192.4 | 192.4 | 191.85 | 191.89 | 8553.0 |
| 2024-06-11 04:10:00 | AAPL | Stock | 191.85 | 192.39 | 191.82 | 192.39 | 6108.0 |
| 2024-06-11 04:15:00 | AAPL | Stock | 192.34 | 192.35 | 192.01 | 192.02 | 1865.0 |
| 2024-06-11 04:20:00 | AAPL | Stock | 192.04 | 192.04 | 191.99 | 191.99 | 630.0 |
| 2024-06-11 04:25:00 | AAPL | Stock | 191.95 | 192.03 | 191.95 | 191.98 | 3943.0 |
| 2024-06-11 04:30:00 | AAPL | Stock | 191.99 | 192.0 | 191.99 | 192.0 | 765.0 |
| 2024-06-11 04:35:00 | AAPL | Stock | 192.05 | 192.05 | 192.05 | 192.05 | 200.0 |
| 2024-06-11 04:40:00 | AAPL | Stock | 191.92 | 191.92 | 191.9 | 191.9 | 1275.0 |
| 2024-06-11 04:45:00 | AAPL | Stock | 191.83 | 191.83 | 191.68 | 191.68 | 2027.0 |
| 2024-06-11 04:50:00 | AAPL | Stock | 191.68 | 191.8 | 191.68 | 191.76 | 2332.0 |
| 2024-06-11 04:55:00 | AAPL | Stock | 191.77 | 192.0 | 191.77 | 192.0 | 2559.0 |
| 2024-06-11 05:00:00 | AAPL | Stock | 191.93 | 191.97 | 191.89 | 191.89 | 2351.0 |
| 2024-06-11 05:05:00 | AAPL | Stock | 191.89 | 192.0 | 191.86 | 191.86 | 2067.0 |
| 2024-06-11 05:10:00 | AAPL | Stock | 191.83 | 191.83 | 191.8 | 191.8 | 456.0 |
| 2024-06-11 05:15:00 | AAPL | Stock | 191.77 | 191.77 | 191.66 | 191.66 | 1403.0 |
| 2024-06-11 05:20:00 | AAPL | Stock | 191.64 | 191.64 | 191.6 | 191.62 | 961.0 |
| 2024-06-11 05:25:00 | AAPL | Stock | 191.63 | 191.63 | 191.51 | 191.51 | 2482.0 |
| 2024-06-11 05:30:00 | AAPL | Stock | 191.51 | 191.51 | 191.48 | 191.48 | 1321.0 |
| 2024-06-11 05:35:00 | AAPL | Stock | 191.53 | 191.56 | 191.51 | 191.51 | 757.0 |
| 2024-06-11 05:40:00 | AAPL | Stock | 191.57 | 191.58 | 191.57 | 191.58 | 424.0 |
| 2024-06-11 05:45:00 | AAPL | Stock | 191.64 | 191.87 | 191.64 | 191.77 | 2240.0 |
| 2024-06-11 05:50:00 | AAPL | Stock | 191.74 | 191.75 | 191.74 | 191.75 | 659.0 |
| 2024-06-11 05:55:00 | AAPL | Stock | 191.8 | 191.85 | 191.8 | 191.85 | 826.0 |
| 2024-06-11 06:00:00 | AAPL | Stock | 191.74 | 191.8 | 191.74 | 191.8 | 338.0 |
| 2024-06-11 06:05:00 | AAPL | Stock | 191.74 | 192.0 | 191.74 | 191.95 | 5777.0 |
| 2024-06-11 06:10:00 | AAPL | Stock | 191.9 | 191.99 | 191.9 | 191.99 | 1420.0 |
| 2024-06-11 06:15:00 | AAPL | Stock | 192.0 | 192.56 | 191.95 | 192.25 | 26114.0 |
| 2024-06-11 06:20:00 | AAPL | Stock | 192.2 | 192.36 | 192.2 | 192.2 | 5374.0 |
| 2024-06-11 06:25:00 | AAPL | Stock | 192.3 | 192.5 | 192.3 | 192.41 | 3008.0 |
| 2024-06-11 06:30:00 | AAPL | Stock | 192.41 | 192.82 | 192.4 | 192.82 | 7133.0 |
| 2024-06-11 06:35:00 | AAPL | Stock | 192.82 | 193.0 | 192.73 | 192.73 | 11880.0 |
| 2024-06-11 06:40:00 | AAPL | Stock | 192.61 | 192.62 | 192.61 | 192.62 | 517.0 |
| 2024-06-11 06:45:00 | AAPL | Stock | 192.78 | 192.78 | 192.78 | 192.78 | 837.0 |
| 2024-06-11 06:50:00 | AAPL | Stock | 192.79 | 192.86 | 192.79 | 192.8 | 1782.0 |
| 2024-06-11 06:55:00 | AAPL | Stock | 192.76 | 192.76 | 192.69 | 192.74 | 1867.0 |
| 2024-06-11 07:00:00 | AAPL | Stock | 192.75 | 192.8 | 192.33 | 192.4 | 10246.0 |
| 2024-06-11 07:05:00 | AAPL | Stock | 192.35 | 192.42 | 192.21 | 192.3 | 4544.0 |
| 2024-06-11 07:10:00 | AAPL | Stock | 192.22 | 192.31 | 192.21 | 192.27 | 4763.0 |
| 2024-06-11 07:15:00 | AAPL | Stock | 192.27 | 192.27 | 192.1 | 192.15 | 6677.0 |
| 2024-06-11 07:20:00 | AAPL | Stock | 192.14 | 192.19 | 192.1 | 192.16 | 1922.0 |
| 2024-06-11 07:25:00 | AAPL | Stock | 192.2 | 192.44 | 192.2 | 192.35 | 4127.0 |
| 2024-06-11 07:30:00 | AAPL | Stock | 192.2 | 192.6 | 192.14 | 192.26 | 16938.0 |
| 2024-06-11 07:40:00 | AAPL | Stock | 192.41 | 192.65 | 192.41 | 192.53 | 5386.0 |
| 2024-06-11 07:45:00 | AAPL | Stock | 192.41 | 192.79 | 192.41 | 192.79 | 12367.0 |
| 2024-06-11 07:50:00 | AAPL | Stock | 192.78 | 193.089 | 192.77 | 193.07 | 19753.0 |
| 2024-06-11 07:55:00 | AAPL | Stock | 193.07 | 193.24 | 192.82 | 192.85 | 7474.0 |
| 2024-06-11 08:00:00 | AAPL | Stock | 192.5 | 193.2365 | 191.28 | 192.1 | 145296.0 |
| 2024-06-11 08:05:00 | AAPL | Stock | 191.46 | 193.16 | 191.31 | 192.98 | 24553.0 |
| 2024-06-11 08:10:00 | AAPL | Stock | 192.92 | 192.92 | 192.7 | 192.7 | 18015.0 |
> showing 50 of 389,428 rows — these rows as CSV