PREVIEW / stock_5min / 2000-03-02
file: by_date/stock_5min/2000/2000-03-02.parquet size: 1.2 MB rows: 90,320 symbols: 1,147
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 |
|---|---|---|---|---|---|---|---|
| 2000-03-02 09:30:00 | AAPL | Stock | 1.1339 | 1.1362 | 1.1283 | 1.1283 | 9385600.0 |
| 2000-03-02 09:35:00 | AAPL | Stock | 1.13 | 1.1384 | 1.125 | 1.1384 | 11636800.0 |
| 2000-03-02 09:40:00 | AAPL | Stock | 1.1395 | 1.1423 | 1.1239 | 1.1253 | 13664000.0 |
| 2000-03-02 09:45:00 | AAPL | Stock | 1.125 | 1.1278 | 1.1155 | 1.1233 | 9016000.0 |
| 2000-03-02 09:50:00 | AAPL | Stock | 1.1247 | 1.1247 | 1.1094 | 1.1099 | 5028800.0 |
| 2000-03-02 09:55:00 | AAPL | Stock | 1.1083 | 1.1127 | 1.1004 | 1.1116 | 7616000.0 |
| 2000-03-02 10:00:00 | AAPL | Stock | 1.1105 | 1.1116 | 1.0982 | 1.1077 | 6003200.0 |
| 2000-03-02 10:05:00 | AAPL | Stock | 1.1083 | 1.1161 | 1.1071 | 1.1071 | 10572800.0 |
| 2000-03-02 10:10:00 | AAPL | Stock | 1.1077 | 1.1161 | 1.1049 | 1.115 | 9116800.0 |
| 2000-03-02 10:15:00 | AAPL | Stock | 1.1161 | 1.1183 | 1.1038 | 1.1133 | 7784000.0 |
| 2000-03-02 10:20:00 | AAPL | Stock | 1.1155 | 1.1183 | 1.1044 | 1.1049 | 7560000.0 |
| 2000-03-02 10:25:00 | AAPL | Stock | 1.1044 | 1.1094 | 1.0982 | 1.0982 | 6574400.0 |
| 2000-03-02 10:30:00 | AAPL | Stock | 1.0985 | 1.1032 | 1.0938 | 1.101 | 6888000.0 |
| 2000-03-02 10:35:00 | AAPL | Stock | 1.1004 | 1.1105 | 1.1004 | 1.1105 | 4312000.0 |
| 2000-03-02 10:40:00 | AAPL | Stock | 1.1105 | 1.1127 | 1.1074 | 1.1127 | 3225600.0 |
| 2000-03-02 10:45:00 | AAPL | Stock | 1.1127 | 1.1155 | 1.1099 | 1.115 | 2620800.0 |
| 2000-03-02 10:50:00 | AAPL | Stock | 1.115 | 1.115 | 1.1032 | 1.1035 | 2520000.0 |
| 2000-03-02 10:55:00 | AAPL | Stock | 1.1038 | 1.1071 | 1.1027 | 1.1038 | 3315200.0 |
| 2000-03-02 11:00:00 | AAPL | Stock | 1.1032 | 1.1077 | 1.1032 | 1.1038 | 2654400.0 |
| 2000-03-02 11:05:00 | AAPL | Stock | 1.1038 | 1.1038 | 1.0982 | 1.0999 | 4009600.0 |
| 2000-03-02 11:10:00 | AAPL | Stock | 1.0982 | 1.1049 | 1.0982 | 1.1044 | 2878400.0 |
| 2000-03-02 11:15:00 | AAPL | Stock | 1.1041 | 1.1094 | 1.1016 | 1.1077 | 2396800.0 |
| 2000-03-02 11:20:00 | AAPL | Stock | 1.1094 | 1.1138 | 1.1083 | 1.1122 | 3729600.0 |
| 2000-03-02 11:25:00 | AAPL | Stock | 1.1094 | 1.115 | 1.1044 | 1.111 | 5880000.0 |
| 2000-03-02 11:30:00 | AAPL | Stock | 1.111 | 1.1116 | 1.1066 | 1.1071 | 1993600.0 |
| 2000-03-02 11:35:00 | AAPL | Stock | 1.1071 | 1.1071 | 1.1021 | 1.1027 | 3416000.0 |
| 2000-03-02 11:40:00 | AAPL | Stock | 1.1027 | 1.1032 | 1.1004 | 1.101 | 2464000.0 |
| 2000-03-02 11:45:00 | AAPL | Stock | 1.101 | 1.1063 | 1.0993 | 1.1049 | 7112000.0 |
| 2000-03-02 11:50:00 | AAPL | Stock | 1.1044 | 1.1049 | 1.1004 | 1.1038 | 1590400.0 |
| 2000-03-02 11:55:00 | AAPL | Stock | 1.1027 | 1.1027 | 1.101 | 1.101 | 907200.0 |
| 2000-03-02 12:00:00 | AAPL | Stock | 1.101 | 1.1016 | 1.096 | 1.0971 | 2833600.0 |
| 2000-03-02 12:05:00 | AAPL | Stock | 1.0971 | 1.0993 | 1.096 | 1.0982 | 2822400.0 |
| 2000-03-02 12:10:00 | AAPL | Stock | 1.0982 | 1.0993 | 1.0965 | 1.0965 | 1299200.0 |
| 2000-03-02 12:15:00 | AAPL | Stock | 1.0965 | 1.0988 | 1.0949 | 1.096 | 2811200.0 |
| 2000-03-02 12:20:00 | AAPL | Stock | 1.0965 | 1.0988 | 1.096 | 1.0982 | 448000.0 |
| 2000-03-02 12:25:00 | AAPL | Stock | 1.0982 | 1.1004 | 1.0932 | 1.0938 | 3830400.0 |
| 2000-03-02 12:30:00 | AAPL | Stock | 1.0938 | 1.0988 | 1.0932 | 1.096 | 884800.0 |
| 2000-03-02 12:35:00 | AAPL | Stock | 1.0977 | 1.0977 | 1.0921 | 1.0921 | 1960000.0 |
| 2000-03-02 12:40:00 | AAPL | Stock | 1.0932 | 1.0946 | 1.0887 | 1.0921 | 4860800.0 |
| 2000-03-02 12:45:00 | AAPL | Stock | 1.0946 | 1.0977 | 1.0921 | 1.0938 | 2441600.0 |
| 2000-03-02 12:50:00 | AAPL | Stock | 1.0938 | 1.0938 | 1.091 | 1.0921 | 784000.0 |
| 2000-03-02 12:55:00 | AAPL | Stock | 1.0915 | 1.0921 | 1.0882 | 1.0882 | 2430400.0 |
| 2000-03-02 13:00:00 | AAPL | Stock | 1.0893 | 1.0898 | 1.0776 | 1.0792 | 5745600.0 |
| 2000-03-02 13:05:00 | AAPL | Stock | 1.0815 | 1.0826 | 1.0776 | 1.0781 | 4894400.0 |
| 2000-03-02 13:10:00 | AAPL | Stock | 1.0787 | 1.0893 | 1.0787 | 1.089 | 4704000.0 |
| 2000-03-02 13:15:00 | AAPL | Stock | 1.0896 | 1.0915 | 1.0871 | 1.0915 | 2688000.0 |
| 2000-03-02 13:20:00 | AAPL | Stock | 1.0915 | 1.0977 | 1.091 | 1.0949 | 5420800.0 |
| 2000-03-02 13:25:00 | AAPL | Stock | 1.0965 | 1.0982 | 1.0938 | 1.0949 | 3483200.0 |
| 2000-03-02 13:30:00 | AAPL | Stock | 1.0938 | 1.0938 | 1.0893 | 1.0893 | 1825600.0 |
| 2000-03-02 13:35:00 | AAPL | Stock | 1.0893 | 1.0954 | 1.0871 | 1.0901 | 1411200.0 |
> showing 50 of 90,320 rows — these rows as CSV