PREVIEW / stock_5min / 2024-09-11
file: by_date/stock_5min/2024/2024-09-11.parquet size: 6.5 MB rows: 393,669 symbols: 874
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-11 04:00:00 | AAPL | Stock | 217.8 | 219.53 | 217.12 | 219.53 | 3642.0 |
| 2024-09-11 04:05:00 | AAPL | Stock | 219.51 | 219.51 | 219.51 | 219.51 | 400.0 |
| 2024-09-11 04:15:00 | AAPL | Stock | 219.36 | 219.5 | 219.36 | 219.5 | 2348.0 |
| 2024-09-11 04:20:00 | AAPL | Stock | 219.5 | 219.5 | 219.5 | 219.5 | 100.0 |
| 2024-09-11 04:25:00 | AAPL | Stock | 219.43 | 219.5 | 219.43 | 219.5 | 1998.0 |
| 2024-09-11 04:30:00 | AAPL | Stock | 219.5 | 219.5 | 219.3 | 219.3 | 782.0 |
| 2024-09-11 04:35:00 | AAPL | Stock | 219.26 | 219.26 | 219.22 | 219.22 | 264.0 |
| 2024-09-11 04:40:00 | AAPL | Stock | 219.21 | 219.21 | 219.01 | 219.01 | 253.0 |
| 2024-09-11 04:45:00 | AAPL | Stock | 219.01 | 219.01 | 219.0 | 219.0 | 2648.0 |
| 2024-09-11 04:50:00 | AAPL | Stock | 219.12 | 219.12 | 219.12 | 219.12 | 100.0 |
| 2024-09-11 04:55:00 | AAPL | Stock | 219.22 | 219.22 | 219.22 | 219.22 | 161.0 |
| 2024-09-11 05:15:00 | AAPL | Stock | 219.47 | 219.47 | 219.47 | 219.47 | 405.0 |
| 2024-09-11 05:35:00 | AAPL | Stock | 219.43 | 219.54 | 219.43 | 219.54 | 694.0 |
| 2024-09-11 05:40:00 | AAPL | Stock | 219.41 | 219.41 | 219.39 | 219.39 | 419.0 |
| 2024-09-11 06:00:00 | AAPL | Stock | 219.56 | 219.56 | 219.56 | 219.56 | 445.0 |
| 2024-09-11 06:05:00 | AAPL | Stock | 219.58 | 219.58 | 219.44 | 219.44 | 1283.0 |
| 2024-09-11 06:15:00 | AAPL | Stock | 219.58 | 219.6 | 219.58 | 219.6 | 234.0 |
| 2024-09-11 06:25:00 | AAPL | Stock | 219.6 | 219.6 | 219.6 | 219.6 | 801.0 |
| 2024-09-11 06:30:00 | AAPL | Stock | 219.42 | 219.42 | 219.42 | 219.42 | 153.0 |
| 2024-09-11 06:50:00 | AAPL | Stock | 219.61 | 219.61 | 219.59 | 219.6 | 8330.0 |
| 2024-09-11 06:55:00 | AAPL | Stock | 219.6 | 219.63 | 219.6 | 219.63 | 600.0 |
| 2024-09-11 07:00:00 | AAPL | Stock | 219.6 | 219.72 | 219.6 | 219.69 | 1703.0 |
| 2024-09-11 07:05:00 | AAPL | Stock | 219.6 | 219.63 | 219.58 | 219.63 | 675.0 |
| 2024-09-11 07:10:00 | AAPL | Stock | 219.7 | 219.7 | 219.7 | 219.7 | 100.0 |
| 2024-09-11 07:20:00 | AAPL | Stock | 219.68 | 219.68 | 219.67 | 219.67 | 563.0 |
| 2024-09-11 07:30:00 | AAPL | Stock | 219.67 | 219.68 | 219.64 | 219.68 | 429.0 |
| 2024-09-11 07:35:00 | AAPL | Stock | 219.68 | 219.8 | 219.68 | 219.8 | 3665.0 |
| 2024-09-11 07:40:00 | AAPL | Stock | 219.9 | 219.95 | 219.9 | 219.95 | 948.0 |
| 2024-09-11 07:45:00 | AAPL | Stock | 219.87 | 219.87 | 219.87 | 219.87 | 237.0 |
| 2024-09-11 07:50:00 | AAPL | Stock | 219.85 | 220.0 | 219.85 | 219.99 | 3916.0 |
| 2024-09-11 07:55:00 | AAPL | Stock | 219.9 | 219.9 | 219.88 | 219.88 | 261.0 |
| 2024-09-11 08:00:00 | AAPL | Stock | 219.62 | 220.0 | 219.4 | 219.95 | 22854.0 |
| 2024-09-11 08:05:00 | AAPL | Stock | 219.56 | 219.97 | 219.56 | 219.97 | 5797.0 |
| 2024-09-11 08:10:00 | AAPL | Stock | 219.9999 | 220.16 | 219.9999 | 220.15 | 10640.0 |
| 2024-09-11 08:15:00 | AAPL | Stock | 220.13 | 220.15 | 220.052 | 220.15 | 7382.0 |
| 2024-09-11 08:20:00 | AAPL | Stock | 220.17 | 220.17 | 220.0 | 220.076 | 7053.0 |
| 2024-09-11 08:25:00 | AAPL | Stock | 220.004 | 220.32 | 220.0 | 220.3 | 6845.0 |
| 2024-09-11 08:30:00 | AAPL | Stock | 220.35 | 220.35 | 219.0 | 219.7 | 31797.0 |
| 2024-09-11 08:35:00 | AAPL | Stock | 219.6 | 220.0 | 219.5 | 219.75 | 7352.0 |
| 2024-09-11 08:40:00 | AAPL | Stock | 219.9 | 219.9 | 219.24 | 219.38 | 16068.0 |
| 2024-09-11 08:45:00 | AAPL | Stock | 219.5 | 220.0 | 219.474 | 219.986 | 7912.0 |
| 2024-09-11 08:50:00 | AAPL | Stock | 219.97 | 220.37 | 219.8277 | 220.37 | 12144.0 |
| 2024-09-11 08:55:00 | AAPL | Stock | 220.3 | 220.65 | 220.23 | 220.46 | 24824.0 |
| 2024-09-11 09:00:00 | AAPL | Stock | 220.6 | 221.18 | 220.6 | 221.0693 | 25585.0 |
| 2024-09-11 09:05:00 | AAPL | Stock | 221.07 | 221.34 | 220.7573 | 220.95 | 21875.0 |
| 2024-09-11 09:10:00 | AAPL | Stock | 220.98 | 221.09 | 220.8 | 220.9 | 11476.0 |
| 2024-09-11 09:15:00 | AAPL | Stock | 220.9 | 221.29 | 220.761 | 221.15 | 9157.0 |
| 2024-09-11 09:20:00 | AAPL | Stock | 221.08 | 221.35 | 221.08 | 221.26 | 16925.0 |
| 2024-09-11 09:25:00 | AAPL | Stock | 221.22 | 221.85 | 220.8453 | 221.47 | 20904.0 |
| 2024-09-11 09:30:00 | AAPL | Stock | 221.49 | 223.09 | 220.5 | 222.6 | 1661255.0 |
> showing 50 of 393,669 rows — these rows as CSV