PREVIEW / stock_5min / 2000-02-24
file: by_date/stock_5min/2000/2000-02-24.parquet size: 1.2 MB rows: 89,233 symbols: 1,141
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 |
|---|---|---|---|---|---|---|---|
| 2000-02-24 09:30:00 | AAPL | Stock | 1.0474 | 1.048 | 1.0424 | 1.0469 | 5936000.0 |
| 2000-02-24 09:35:00 | AAPL | Stock | 1.0474 | 1.0491 | 1.0435 | 1.0452 | 5600000.0 |
| 2000-02-24 09:40:00 | AAPL | Stock | 1.0458 | 1.0536 | 1.0446 | 1.053 | 5835200.0 |
| 2000-02-24 09:45:00 | AAPL | Stock | 1.053 | 1.058 | 1.053 | 1.0541 | 4648000.0 |
| 2000-02-24 09:50:00 | AAPL | Stock | 1.0569 | 1.0597 | 1.0541 | 1.0558 | 4726400.0 |
| 2000-02-24 09:55:00 | AAPL | Stock | 1.0541 | 1.0636 | 1.0541 | 1.0592 | 8131200.0 |
| 2000-02-24 10:00:00 | AAPL | Stock | 1.0592 | 1.0619 | 1.0547 | 1.0575 | 3304000.0 |
| 2000-02-24 10:05:00 | AAPL | Stock | 1.0575 | 1.0625 | 1.0547 | 1.0558 | 2396800.0 |
| 2000-02-24 10:10:00 | AAPL | Stock | 1.0558 | 1.0583 | 1.0513 | 1.0547 | 14134400.0 |
| 2000-02-24 10:15:00 | AAPL | Stock | 1.0547 | 1.0558 | 1.0491 | 1.0491 | 8848000.0 |
| 2000-02-24 10:20:00 | AAPL | Stock | 1.0513 | 1.0566 | 1.0491 | 1.0552 | 2945600.0 |
| 2000-02-24 10:25:00 | AAPL | Stock | 1.0536 | 1.0592 | 1.0536 | 1.0569 | 5196800.0 |
| 2000-02-24 10:30:00 | AAPL | Stock | 1.0569 | 1.06 | 1.0513 | 1.0525 | 4838400.0 |
| 2000-02-24 10:35:00 | AAPL | Stock | 1.053 | 1.0536 | 1.0469 | 1.0469 | 7302400.0 |
| 2000-02-24 10:40:00 | AAPL | Stock | 1.0469 | 1.0488 | 1.0413 | 1.0413 | 2699200.0 |
| 2000-02-24 10:45:00 | AAPL | Stock | 1.0419 | 1.0491 | 1.0413 | 1.0424 | 3628800.0 |
| 2000-02-24 10:50:00 | AAPL | Stock | 1.0413 | 1.0491 | 1.0385 | 1.0396 | 2542400.0 |
| 2000-02-24 10:55:00 | AAPL | Stock | 1.0391 | 1.0402 | 1.0223 | 1.0223 | 6630400.0 |
| 2000-02-24 11:00:00 | AAPL | Stock | 1.0223 | 1.0229 | 1.0179 | 1.0223 | 6148800.0 |
| 2000-02-24 11:05:00 | AAPL | Stock | 1.0223 | 1.0268 | 1.0206 | 1.0246 | 10348800.0 |
| 2000-02-24 11:10:00 | AAPL | Stock | 1.0246 | 1.0368 | 1.0246 | 1.0352 | 4020800.0 |
| 2000-02-24 11:15:00 | AAPL | Stock | 1.0363 | 1.0396 | 1.0352 | 1.0385 | 2217600.0 |
| 2000-02-24 11:20:00 | AAPL | Stock | 1.0379 | 1.0391 | 1.0279 | 1.0279 | 4009600.0 |
| 2000-02-24 11:25:00 | AAPL | Stock | 1.0279 | 1.0313 | 1.019 | 1.0193 | 5062400.0 |
| 2000-02-24 11:30:00 | AAPL | Stock | 1.0193 | 1.0234 | 1.0089 | 1.0162 | 4155200.0 |
| 2000-02-24 11:35:00 | AAPL | Stock | 1.0156 | 1.0179 | 1.01 | 1.0131 | 7683200.0 |
| 2000-02-24 11:40:00 | AAPL | Stock | 1.0126 | 1.0184 | 1.0089 | 1.0176 | 4043200.0 |
| 2000-02-24 11:45:00 | AAPL | Stock | 1.0176 | 1.0251 | 1.0173 | 1.0251 | 1612800.0 |
| 2000-02-24 11:50:00 | AAPL | Stock | 1.0251 | 1.0352 | 1.024 | 1.0324 | 4334400.0 |
| 2000-02-24 11:55:00 | AAPL | Stock | 1.0324 | 1.0357 | 1.0324 | 1.0357 | 4188800.0 |
| 2000-02-24 12:00:00 | AAPL | Stock | 1.0329 | 1.0385 | 1.0324 | 1.0368 | 1960000.0 |
| 2000-02-24 12:05:00 | AAPL | Stock | 1.0368 | 1.0385 | 1.0301 | 1.0335 | 1792000.0 |
| 2000-02-24 12:10:00 | AAPL | Stock | 1.0329 | 1.0329 | 1.0279 | 1.0285 | 862400.0 |
| 2000-02-24 12:15:00 | AAPL | Stock | 1.0273 | 1.0285 | 1.0246 | 1.0246 | 1545600.0 |
| 2000-02-24 12:20:00 | AAPL | Stock | 1.0246 | 1.0246 | 1.0176 | 1.0195 | 2027200.0 |
| 2000-02-24 12:25:00 | AAPL | Stock | 1.0201 | 1.0223 | 1.0179 | 1.0179 | 996800.0 |
| 2000-02-24 12:30:00 | AAPL | Stock | 1.0184 | 1.0184 | 1.01 | 1.01 | 2408000.0 |
| 2000-02-24 12:35:00 | AAPL | Stock | 1.01 | 1.0179 | 1.01 | 1.0156 | 2195200.0 |
| 2000-02-24 12:40:00 | AAPL | Stock | 1.0156 | 1.0173 | 1.0106 | 1.0134 | 2620800.0 |
| 2000-02-24 12:45:00 | AAPL | Stock | 1.0134 | 1.0162 | 1.0134 | 1.0156 | 2060800.0 |
| 2000-02-24 12:50:00 | AAPL | Stock | 1.0162 | 1.019 | 1.0156 | 1.019 | 4636800.0 |
| 2000-02-24 12:55:00 | AAPL | Stock | 1.0184 | 1.0195 | 1.0167 | 1.0167 | 5230400.0 |
| 2000-02-24 13:00:00 | AAPL | Stock | 1.0167 | 1.0179 | 1.0112 | 1.0176 | 2318400.0 |
| 2000-02-24 13:05:00 | AAPL | Stock | 1.0151 | 1.0179 | 1.0123 | 1.0151 | 3124800.0 |
| 2000-02-24 13:10:00 | AAPL | Stock | 1.0151 | 1.0179 | 1.0151 | 1.0173 | 627200.0 |
| 2000-02-24 13:15:00 | AAPL | Stock | 1.0167 | 1.0268 | 1.0167 | 1.0251 | 1724800.0 |
| 2000-02-24 13:20:00 | AAPL | Stock | 1.0251 | 1.0268 | 1.0234 | 1.0262 | 2128000.0 |
| 2000-02-24 13:25:00 | AAPL | Stock | 1.0262 | 1.0262 | 1.0246 | 1.0251 | 2721600.0 |
| 2000-02-24 13:30:00 | AAPL | Stock | 1.0206 | 1.0257 | 1.019 | 1.0218 | 1254400.0 |
| 2000-02-24 13:35:00 | AAPL | Stock | 1.0218 | 1.0246 | 1.0218 | 1.0229 | 1209600.0 |
> showing 50 of 89,233 rows — these rows as CSV