PREVIEW / stock_5min / 2024-06-20
file: by_date/stock_5min/2024/2024-06-20.parquet size: 6.7 MB rows: 404,642 symbols: 957
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 04:00:00 | AAPL | Stock | 215.31 | 215.31 | 214.19 | 214.8 | 8611.0 |
| 2024-06-20 04:05:00 | AAPL | Stock | 214.84 | 215.21 | 214.83 | 215.0 | 6783.0 |
| 2024-06-20 04:10:00 | AAPL | Stock | 215.05 | 215.12 | 214.83 | 215.06 | 5273.0 |
| 2024-06-20 04:15:00 | AAPL | Stock | 215.06 | 215.26 | 214.99 | 215.26 | 7389.0 |
| 2024-06-20 04:20:00 | AAPL | Stock | 215.28 | 215.3 | 215.05 | 215.11 | 2063.0 |
| 2024-06-20 04:25:00 | AAPL | Stock | 215.05 | 215.05 | 214.6 | 214.6 | 4726.0 |
| 2024-06-20 04:30:00 | AAPL | Stock | 214.75 | 214.9 | 214.75 | 214.9 | 930.0 |
| 2024-06-20 04:35:00 | AAPL | Stock | 214.85 | 214.85 | 214.68 | 214.7 | 727.0 |
| 2024-06-20 04:40:00 | AAPL | Stock | 214.71 | 214.71 | 214.29 | 214.29 | 8273.0 |
| 2024-06-20 04:45:00 | AAPL | Stock | 214.59 | 214.72 | 214.59 | 214.72 | 400.0 |
| 2024-06-20 04:50:00 | AAPL | Stock | 214.6 | 214.9 | 214.57 | 214.9 | 2236.0 |
| 2024-06-20 04:55:00 | AAPL | Stock | 214.8 | 214.8 | 214.62 | 214.62 | 411.0 |
| 2024-06-20 05:00:00 | AAPL | Stock | 214.66 | 214.75 | 214.59 | 214.6 | 2059.0 |
| 2024-06-20 05:05:00 | AAPL | Stock | 214.64 | 214.64 | 214.64 | 214.64 | 140.0 |
| 2024-06-20 05:10:00 | AAPL | Stock | 214.63 | 214.7 | 214.63 | 214.68 | 563.0 |
| 2024-06-20 05:15:00 | AAPL | Stock | 214.67 | 214.68 | 214.67 | 214.68 | 3925.0 |
| 2024-06-20 05:20:00 | AAPL | Stock | 214.5 | 214.55 | 214.5 | 214.55 | 1594.0 |
| 2024-06-20 05:25:00 | AAPL | Stock | 214.6 | 214.75 | 214.6 | 214.7 | 1943.0 |
| 2024-06-20 05:30:00 | AAPL | Stock | 214.65 | 214.65 | 214.65 | 214.65 | 849.0 |
| 2024-06-20 05:35:00 | AAPL | Stock | 214.6 | 214.6 | 214.6 | 214.6 | 100.0 |
| 2024-06-20 05:40:00 | AAPL | Stock | 214.6 | 214.6 | 214.55 | 214.55 | 680.0 |
| 2024-06-20 05:45:00 | AAPL | Stock | 214.52 | 214.52 | 214.5 | 214.52 | 1537.0 |
| 2024-06-20 05:50:00 | AAPL | Stock | 214.52 | 214.52 | 214.52 | 214.52 | 110.0 |
| 2024-06-20 05:55:00 | AAPL | Stock | 214.57 | 214.65 | 214.57 | 214.65 | 555.0 |
| 2024-06-20 06:00:00 | AAPL | Stock | 214.69 | 214.75 | 214.69 | 214.75 | 1379.0 |
| 2024-06-20 06:15:00 | AAPL | Stock | 214.69 | 214.69 | 214.69 | 214.69 | 125.0 |
| 2024-06-20 06:20:00 | AAPL | Stock | 214.74 | 214.74 | 214.74 | 214.74 | 433.0 |
| 2024-06-20 06:30:00 | AAPL | Stock | 214.65 | 214.68 | 214.65 | 214.65 | 1199.0 |
| 2024-06-20 06:40:00 | AAPL | Stock | 214.68 | 214.69 | 214.68 | 214.69 | 389.0 |
| 2024-06-20 06:45:00 | AAPL | Stock | 214.67 | 214.67 | 214.67 | 214.67 | 156.0 |
| 2024-06-20 06:50:00 | AAPL | Stock | 214.51 | 214.51 | 213.91 | 213.95 | 16318.0 |
| 2024-06-20 06:55:00 | AAPL | Stock | 214.24 | 214.37 | 214.24 | 214.37 | 581.0 |
| 2024-06-20 07:00:00 | AAPL | Stock | 214.36 | 214.5 | 214.03 | 214.3 | 7348.0 |
| 2024-06-20 07:05:00 | AAPL | Stock | 214.31 | 214.31 | 214.3 | 214.3 | 1789.0 |
| 2024-06-20 07:10:00 | AAPL | Stock | 214.03 | 214.03 | 213.7 | 213.7 | 12229.0 |
| 2024-06-20 07:15:00 | AAPL | Stock | 213.8 | 213.9 | 213.67 | 213.8 | 8276.0 |
| 2024-06-20 07:20:00 | AAPL | Stock | 213.77 | 213.8 | 213.71 | 213.77 | 4666.0 |
| 2024-06-20 07:25:00 | AAPL | Stock | 213.8 | 213.93 | 213.8 | 213.93 | 2418.0 |
| 2024-06-20 07:30:00 | AAPL | Stock | 213.82 | 213.83 | 213.8 | 213.82 | 2121.0 |
| 2024-06-20 07:35:00 | AAPL | Stock | 213.83 | 213.83 | 213.5 | 213.5 | 7056.0 |
| 2024-06-20 07:40:00 | AAPL | Stock | 213.55 | 213.74 | 213.5 | 213.74 | 4116.0 |
| 2024-06-20 07:45:00 | AAPL | Stock | 213.63 | 213.68 | 213.63 | 213.66 | 1056.0 |
| 2024-06-20 07:50:00 | AAPL | Stock | 213.67 | 213.67 | 213.6 | 213.67 | 3166.0 |
| 2024-06-20 07:55:00 | AAPL | Stock | 213.7 | 213.7 | 213.63 | 213.65 | 1302.0 |
| 2024-06-20 08:00:00 | AAPL | Stock | 214.3 | 214.7755 | 213.2 | 213.2 | 127482.0 |
| 2024-06-20 08:05:00 | AAPL | Stock | 213.61 | 214.43 | 213.27 | 213.5 | 14212.0 |
| 2024-06-20 08:10:00 | AAPL | Stock | 213.51 | 213.5792 | 213.5 | 213.5792 | 7771.0 |
| 2024-06-20 08:15:00 | AAPL | Stock | 213.56 | 213.63 | 213.51 | 213.58 | 14234.0 |
| 2024-06-20 08:20:00 | AAPL | Stock | 213.54 | 213.61 | 213.5 | 213.55 | 5636.0 |
| 2024-06-20 08:25:00 | AAPL | Stock | 213.5164 | 214.04 | 213.38 | 213.94 | 26803.0 |
> showing 50 of 404,642 rows — these rows as CSV