PREVIEW / stock_5min / 2000-02-15
file: by_date/stock_5min/2000/2000-02-15.parquet size: 1.2 MB rows: 87,230 symbols: 1,143
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 |
|---|---|---|---|---|---|---|---|
| 2000-02-15 09:30:00 | AAPL | Stock | 1.029 | 1.0402 | 1.029 | 1.0379 | 10225600.0 |
| 2000-02-15 09:35:00 | AAPL | Stock | 1.0324 | 1.0446 | 1.0313 | 1.0435 | 9452800.0 |
| 2000-02-15 09:40:00 | AAPL | Stock | 1.0446 | 1.0502 | 1.0421 | 1.0485 | 14683200.0 |
| 2000-02-15 09:45:00 | AAPL | Stock | 1.0485 | 1.0547 | 1.0424 | 1.0547 | 12835200.0 |
| 2000-02-15 09:50:00 | AAPL | Stock | 1.0536 | 1.0614 | 1.0485 | 1.058 | 16867200.0 |
| 2000-02-15 09:55:00 | AAPL | Stock | 1.0578 | 1.0592 | 1.0513 | 1.0536 | 13540800.0 |
| 2000-02-15 10:00:00 | AAPL | Stock | 1.0536 | 1.0541 | 1.0469 | 1.0502 | 18099200.0 |
| 2000-02-15 10:05:00 | AAPL | Stock | 1.0502 | 1.0519 | 1.0441 | 1.0491 | 7683200.0 |
| 2000-02-15 10:10:00 | AAPL | Stock | 1.0491 | 1.0491 | 1.0402 | 1.0491 | 9195200.0 |
| 2000-02-15 10:15:00 | AAPL | Stock | 1.0485 | 1.0513 | 1.0469 | 1.0502 | 7929600.0 |
| 2000-02-15 10:20:00 | AAPL | Stock | 1.0497 | 1.0508 | 1.0469 | 1.0477 | 9083200.0 |
| 2000-02-15 10:25:00 | AAPL | Stock | 1.048 | 1.0513 | 1.0474 | 1.0491 | 7492800.0 |
| 2000-02-15 10:30:00 | AAPL | Stock | 1.0491 | 1.0502 | 1.0469 | 1.0491 | 6944000.0 |
| 2000-02-15 10:35:00 | AAPL | Stock | 1.0494 | 1.0547 | 1.0491 | 1.053 | 6294400.0 |
| 2000-02-15 10:40:00 | AAPL | Stock | 1.053 | 1.053 | 1.0491 | 1.0491 | 8164800.0 |
| 2000-02-15 10:45:00 | AAPL | Stock | 1.0497 | 1.0513 | 1.0491 | 1.0497 | 16128000.0 |
| 2000-02-15 10:50:00 | AAPL | Stock | 1.0491 | 1.0508 | 1.0435 | 1.0446 | 10180800.0 |
| 2000-02-15 10:55:00 | AAPL | Stock | 1.0441 | 1.0469 | 1.0441 | 1.0469 | 6798400.0 |
| 2000-02-15 11:00:00 | AAPL | Stock | 1.0474 | 1.0491 | 1.0469 | 1.0491 | 4132800.0 |
| 2000-02-15 11:05:00 | AAPL | Stock | 1.048 | 1.0513 | 1.048 | 1.0494 | 5454400.0 |
| 2000-02-15 11:10:00 | AAPL | Stock | 1.0491 | 1.0558 | 1.0469 | 1.053 | 4782400.0 |
| 2000-02-15 11:15:00 | AAPL | Stock | 1.053 | 1.0558 | 1.0491 | 1.0525 | 7436800.0 |
| 2000-02-15 11:20:00 | AAPL | Stock | 1.0516 | 1.0519 | 1.0469 | 1.0469 | 3136000.0 |
| 2000-02-15 11:25:00 | AAPL | Stock | 1.0469 | 1.0474 | 1.0363 | 1.0368 | 6081600.0 |
| 2000-02-15 11:30:00 | AAPL | Stock | 1.0363 | 1.0413 | 1.0352 | 1.0402 | 7862400.0 |
| 2000-02-15 11:35:00 | AAPL | Stock | 1.0374 | 1.0402 | 1.0335 | 1.034 | 4110400.0 |
| 2000-02-15 11:40:00 | AAPL | Stock | 1.0343 | 1.0379 | 1.034 | 1.0357 | 6742400.0 |
| 2000-02-15 11:45:00 | AAPL | Stock | 1.0357 | 1.0374 | 1.0346 | 1.0357 | 2150400.0 |
| 2000-02-15 11:50:00 | AAPL | Stock | 1.0357 | 1.0357 | 1.0329 | 1.0335 | 2732800.0 |
| 2000-02-15 11:55:00 | AAPL | Stock | 1.0335 | 1.0391 | 1.0329 | 1.0379 | 4177600.0 |
| 2000-02-15 12:00:00 | AAPL | Stock | 1.0391 | 1.0391 | 1.0363 | 1.0374 | 3225600.0 |
| 2000-02-15 12:05:00 | AAPL | Stock | 1.0374 | 1.0385 | 1.0374 | 1.0374 | 6753600.0 |
| 2000-02-15 12:10:00 | AAPL | Stock | 1.0374 | 1.0379 | 1.0363 | 1.0363 | 1702400.0 |
| 2000-02-15 12:15:00 | AAPL | Stock | 1.0368 | 1.0402 | 1.0363 | 1.0379 | 3472000.0 |
| 2000-02-15 12:20:00 | AAPL | Stock | 1.0374 | 1.0391 | 1.0368 | 1.0379 | 492800.0 |
| 2000-02-15 12:25:00 | AAPL | Stock | 1.0379 | 1.0402 | 1.0363 | 1.0368 | 1926400.0 |
| 2000-02-15 12:30:00 | AAPL | Stock | 1.0379 | 1.0402 | 1.0368 | 1.0379 | 739200.0 |
| 2000-02-15 12:35:00 | AAPL | Stock | 1.0379 | 1.0424 | 1.0379 | 1.0421 | 963200.0 |
| 2000-02-15 12:40:00 | AAPL | Stock | 1.0424 | 1.043 | 1.0402 | 1.0424 | 1052800.0 |
| 2000-02-15 12:45:00 | AAPL | Stock | 1.0413 | 1.0446 | 1.0402 | 1.0407 | 3628800.0 |
| 2000-02-15 12:50:00 | AAPL | Stock | 1.0402 | 1.0407 | 1.0393 | 1.0407 | 918400.0 |
| 2000-02-15 12:55:00 | AAPL | Stock | 1.0396 | 1.0402 | 1.0391 | 1.0396 | 425600.0 |
| 2000-02-15 13:00:00 | AAPL | Stock | 1.0402 | 1.0424 | 1.0391 | 1.0424 | 929600.0 |
| 2000-02-15 13:05:00 | AAPL | Stock | 1.0402 | 1.0413 | 1.0391 | 1.0391 | 660800.0 |
| 2000-02-15 13:10:00 | AAPL | Stock | 1.0391 | 1.0413 | 1.0391 | 1.0413 | 1500800.0 |
| 2000-02-15 13:15:00 | AAPL | Stock | 1.041 | 1.0424 | 1.0396 | 1.0402 | 2284800.0 |
| 2000-02-15 13:20:00 | AAPL | Stock | 1.0391 | 1.0413 | 1.0391 | 1.0402 | 985600.0 |
| 2000-02-15 13:25:00 | AAPL | Stock | 1.0402 | 1.0407 | 1.0379 | 1.0396 | 694400.0 |
| 2000-02-15 13:30:00 | AAPL | Stock | 1.0402 | 1.0402 | 1.0363 | 1.0399 | 1108800.0 |
| 2000-02-15 13:35:00 | AAPL | Stock | 1.0402 | 1.0446 | 1.0391 | 1.0402 | 1758400.0 |
> showing 50 of 87,230 rows — these rows as CSV