PREVIEW / stock_5min / 2000-02-29
file: by_date/stock_5min/2000/2000-02-29.parquet size: 1.2 MB rows: 93,411 symbols: 1,146
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 |
|---|---|---|---|---|---|---|---|
| 2000-02-29 09:30:00 | AAPL | Stock | 1.014 | 1.0179 | 1.0128 | 1.0128 | 6944000.0 |
| 2000-02-29 09:35:00 | AAPL | Stock | 1.0128 | 1.0167 | 1.0056 | 1.0056 | 7627200.0 |
| 2000-02-29 09:40:00 | AAPL | Stock | 1.0061 | 1.0084 | 1.005 | 1.0073 | 5868800.0 |
| 2000-02-29 09:45:00 | AAPL | Stock | 1.0078 | 1.0145 | 1.0056 | 1.0145 | 6988800.0 |
| 2000-02-29 09:50:00 | AAPL | Stock | 1.0145 | 1.024 | 1.0128 | 1.024 | 5241600.0 |
| 2000-02-29 09:55:00 | AAPL | Stock | 1.0223 | 1.0313 | 1.0201 | 1.0268 | 8724800.0 |
| 2000-02-29 10:00:00 | AAPL | Stock | 1.0313 | 1.0391 | 1.0307 | 1.0379 | 9139200.0 |
| 2000-02-29 10:05:00 | AAPL | Stock | 1.0368 | 1.0385 | 1.0335 | 1.034 | 6216000.0 |
| 2000-02-29 10:10:00 | AAPL | Stock | 1.0335 | 1.0402 | 1.0335 | 1.0368 | 6888000.0 |
| 2000-02-29 10:15:00 | AAPL | Stock | 1.0374 | 1.0385 | 1.0357 | 1.0363 | 4188800.0 |
| 2000-02-29 10:20:00 | AAPL | Stock | 1.0366 | 1.0424 | 1.0363 | 1.0407 | 4188800.0 |
| 2000-02-29 10:25:00 | AAPL | Stock | 1.0413 | 1.0424 | 1.0374 | 1.0377 | 4166400.0 |
| 2000-02-29 10:30:00 | AAPL | Stock | 1.0374 | 1.0424 | 1.0374 | 1.0419 | 4883200.0 |
| 2000-02-29 10:35:00 | AAPL | Stock | 1.0424 | 1.0469 | 1.0424 | 1.0452 | 7369600.0 |
| 2000-02-29 10:40:00 | AAPL | Stock | 1.0458 | 1.0458 | 1.0402 | 1.0435 | 4681600.0 |
| 2000-02-29 10:45:00 | AAPL | Stock | 1.0435 | 1.0435 | 1.0407 | 1.0407 | 4513600.0 |
| 2000-02-29 10:50:00 | AAPL | Stock | 1.0407 | 1.0424 | 1.0407 | 1.0407 | 3864000.0 |
| 2000-02-29 10:55:00 | AAPL | Stock | 1.0424 | 1.0424 | 1.0335 | 1.0335 | 4356800.0 |
| 2000-02-29 11:00:00 | AAPL | Stock | 1.0363 | 1.0419 | 1.0301 | 1.0318 | 5723200.0 |
| 2000-02-29 11:05:00 | AAPL | Stock | 1.0318 | 1.0357 | 1.0296 | 1.0352 | 2240000.0 |
| 2000-02-29 11:10:00 | AAPL | Stock | 1.0324 | 1.0374 | 1.0324 | 1.0374 | 7996800.0 |
| 2000-02-29 11:15:00 | AAPL | Stock | 1.0374 | 1.0374 | 1.029 | 1.0301 | 2072000.0 |
| 2000-02-29 11:20:00 | AAPL | Stock | 1.0301 | 1.031 | 1.0246 | 1.0257 | 5364800.0 |
| 2000-02-29 11:25:00 | AAPL | Stock | 1.0251 | 1.0257 | 1.0201 | 1.0212 | 3124800.0 |
| 2000-02-29 11:30:00 | AAPL | Stock | 1.0212 | 1.0234 | 1.0201 | 1.0223 | 6339200.0 |
| 2000-02-29 11:35:00 | AAPL | Stock | 1.0218 | 1.0223 | 1.019 | 1.019 | 5969600.0 |
| 2000-02-29 11:40:00 | AAPL | Stock | 1.0209 | 1.0246 | 1.019 | 1.0246 | 8556800.0 |
| 2000-02-29 11:45:00 | AAPL | Stock | 1.0257 | 1.0268 | 1.0251 | 1.0268 | 784000.0 |
| 2000-02-29 11:50:00 | AAPL | Stock | 1.0268 | 1.0313 | 1.0234 | 1.0301 | 5051200.0 |
| 2000-02-29 11:55:00 | AAPL | Stock | 1.029 | 1.0313 | 1.0268 | 1.0273 | 4692800.0 |
| 2000-02-29 12:00:00 | AAPL | Stock | 1.0273 | 1.0346 | 1.0273 | 1.0324 | 2475200.0 |
| 2000-02-29 12:05:00 | AAPL | Stock | 1.0324 | 1.0329 | 1.0301 | 1.0307 | 5040000.0 |
| 2000-02-29 12:10:00 | AAPL | Stock | 1.0307 | 1.0324 | 1.029 | 1.029 | 7515200.0 |
| 2000-02-29 12:15:00 | AAPL | Stock | 1.029 | 1.0318 | 1.029 | 1.0313 | 1792000.0 |
| 2000-02-29 12:20:00 | AAPL | Stock | 1.0313 | 1.0324 | 1.0313 | 1.0318 | 1691200.0 |
| 2000-02-29 12:25:00 | AAPL | Stock | 1.0313 | 1.0335 | 1.0313 | 1.0324 | 3785600.0 |
| 2000-02-29 12:30:00 | AAPL | Stock | 1.0324 | 1.0335 | 1.0318 | 1.0324 | 4502400.0 |
| 2000-02-29 12:35:00 | AAPL | Stock | 1.0324 | 1.0324 | 1.0313 | 1.0313 | 929600.0 |
| 2000-02-29 12:40:00 | AAPL | Stock | 1.0318 | 1.0318 | 1.0307 | 1.0313 | 1086400.0 |
| 2000-02-29 12:45:00 | AAPL | Stock | 1.0313 | 1.0318 | 1.0307 | 1.0313 | 2900800.0 |
| 2000-02-29 12:50:00 | AAPL | Stock | 1.0313 | 1.0313 | 1.0296 | 1.0296 | 862400.0 |
| 2000-02-29 12:55:00 | AAPL | Stock | 1.0307 | 1.0313 | 1.0296 | 1.0296 | 3315200.0 |
| 2000-02-29 13:00:00 | AAPL | Stock | 1.029 | 1.0301 | 1.0262 | 1.0262 | 3852800.0 |
| 2000-02-29 13:05:00 | AAPL | Stock | 1.0279 | 1.0279 | 1.0257 | 1.0262 | 817600.0 |
| 2000-02-29 13:10:00 | AAPL | Stock | 1.0268 | 1.0268 | 1.0223 | 1.0234 | 1545600.0 |
| 2000-02-29 13:15:00 | AAPL | Stock | 1.0234 | 1.0246 | 1.0212 | 1.0223 | 1232000.0 |
| 2000-02-29 13:20:00 | AAPL | Stock | 1.0223 | 1.0246 | 1.0223 | 1.0246 | 4816000.0 |
| 2000-02-29 13:25:00 | AAPL | Stock | 1.0234 | 1.0246 | 1.0223 | 1.0229 | 3158400.0 |
| 2000-02-29 13:30:00 | AAPL | Stock | 1.0223 | 1.024 | 1.0212 | 1.0212 | 1332800.0 |
| 2000-02-29 13:35:00 | AAPL | Stock | 1.0212 | 1.0229 | 1.0212 | 1.0212 | 1568000.0 |
> showing 50 of 93,411 rows — these rows as CSV