PREVIEW / stock_5min / 2000-03-09
file: by_date/stock_5min/2000/2000-03-09.parquet size: 1.2 MB rows: 90,834 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 |
|---|---|---|---|---|---|---|---|
| 2000-03-09 09:30:00 | AAPL | Stock | 1.0792 | 1.0809 | 1.0759 | 1.0781 | 2979200.0 |
| 2000-03-09 09:35:00 | AAPL | Stock | 1.0759 | 1.0871 | 1.0748 | 1.0854 | 4076800.0 |
| 2000-03-09 09:40:00 | AAPL | Stock | 1.0859 | 1.0859 | 1.0781 | 1.0804 | 4804800.0 |
| 2000-03-09 09:45:00 | AAPL | Stock | 1.0804 | 1.0843 | 1.0759 | 1.0759 | 5633600.0 |
| 2000-03-09 09:50:00 | AAPL | Stock | 1.0759 | 1.0776 | 1.0686 | 1.0698 | 4256000.0 |
| 2000-03-09 09:55:00 | AAPL | Stock | 1.0692 | 1.0714 | 1.058 | 1.058 | 3640000.0 |
| 2000-03-09 10:00:00 | AAPL | Stock | 1.058 | 1.0653 | 1.0558 | 1.0631 | 5028800.0 |
| 2000-03-09 10:05:00 | AAPL | Stock | 1.0619 | 1.0714 | 1.0619 | 1.0714 | 4816000.0 |
| 2000-03-09 10:10:00 | AAPL | Stock | 1.0714 | 1.0714 | 1.0681 | 1.0686 | 1411200.0 |
| 2000-03-09 10:15:00 | AAPL | Stock | 1.0686 | 1.0703 | 1.0653 | 1.0703 | 2340800.0 |
| 2000-03-09 10:20:00 | AAPL | Stock | 1.0703 | 1.0731 | 1.0658 | 1.0725 | 2564800.0 |
| 2000-03-09 10:25:00 | AAPL | Stock | 1.0737 | 1.0781 | 1.072 | 1.0781 | 2788800.0 |
| 2000-03-09 10:30:00 | AAPL | Stock | 1.0781 | 1.0798 | 1.0753 | 1.0798 | 3292800.0 |
| 2000-03-09 10:35:00 | AAPL | Stock | 1.0792 | 1.0804 | 1.0759 | 1.0759 | 1881600.0 |
| 2000-03-09 10:40:00 | AAPL | Stock | 1.0759 | 1.0792 | 1.0753 | 1.0753 | 840000.0 |
| 2000-03-09 10:45:00 | AAPL | Stock | 1.0753 | 1.0804 | 1.0748 | 1.079 | 2676800.0 |
| 2000-03-09 10:50:00 | AAPL | Stock | 1.077 | 1.0787 | 1.0725 | 1.0759 | 1467200.0 |
| 2000-03-09 10:55:00 | AAPL | Stock | 1.0753 | 1.0804 | 1.0742 | 1.0804 | 2979200.0 |
| 2000-03-09 11:00:00 | AAPL | Stock | 1.0804 | 1.0837 | 1.0804 | 1.0831 | 5230400.0 |
| 2000-03-09 11:05:00 | AAPL | Stock | 1.0815 | 1.0859 | 1.0815 | 1.0859 | 5443200.0 |
| 2000-03-09 11:10:00 | AAPL | Stock | 1.0859 | 1.1004 | 1.0859 | 1.1004 | 9430400.0 |
| 2000-03-09 11:15:00 | AAPL | Stock | 1.1004 | 1.1088 | 1.0915 | 1.1049 | 8444800.0 |
| 2000-03-09 11:20:00 | AAPL | Stock | 1.1049 | 1.1116 | 1.1027 | 1.1088 | 6440000.0 |
| 2000-03-09 11:25:00 | AAPL | Stock | 1.1116 | 1.115 | 1.106 | 1.1138 | 3158400.0 |
| 2000-03-09 11:30:00 | AAPL | Stock | 1.1147 | 1.1161 | 1.1094 | 1.1144 | 4188800.0 |
| 2000-03-09 11:35:00 | AAPL | Stock | 1.1155 | 1.1155 | 1.106 | 1.1066 | 7336000.0 |
| 2000-03-09 11:40:00 | AAPL | Stock | 1.1077 | 1.1161 | 1.1066 | 1.1071 | 4211200.0 |
| 2000-03-09 11:45:00 | AAPL | Stock | 1.1071 | 1.111 | 1.1004 | 1.1004 | 5017600.0 |
| 2000-03-09 11:50:00 | AAPL | Stock | 1.101 | 1.101 | 1.096 | 1.096 | 4200000.0 |
| 2000-03-09 11:55:00 | AAPL | Stock | 1.096 | 1.1004 | 1.096 | 1.0988 | 2497600.0 |
| 2000-03-09 12:00:00 | AAPL | Stock | 1.0982 | 1.0993 | 1.0965 | 1.0982 | 1209600.0 |
| 2000-03-09 12:05:00 | AAPL | Stock | 1.0982 | 1.0982 | 1.0949 | 1.0977 | 1254400.0 |
| 2000-03-09 12:10:00 | AAPL | Stock | 1.096 | 1.0977 | 1.0926 | 1.0943 | 3662400.0 |
| 2000-03-09 12:15:00 | AAPL | Stock | 1.0954 | 1.096 | 1.091 | 1.0943 | 6529600.0 |
| 2000-03-09 12:20:00 | AAPL | Stock | 1.0949 | 1.096 | 1.0882 | 1.0882 | 4939200.0 |
| 2000-03-09 12:25:00 | AAPL | Stock | 1.0893 | 1.0938 | 1.0871 | 1.0935 | 3830400.0 |
| 2000-03-09 12:30:00 | AAPL | Stock | 1.0938 | 1.0938 | 1.091 | 1.0921 | 4692800.0 |
| 2000-03-09 12:35:00 | AAPL | Stock | 1.0915 | 1.0938 | 1.0904 | 1.0932 | 1164800.0 |
| 2000-03-09 12:40:00 | AAPL | Stock | 1.0904 | 1.0932 | 1.0871 | 1.0871 | 1870400.0 |
| 2000-03-09 12:45:00 | AAPL | Stock | 1.0854 | 1.0871 | 1.0848 | 1.0871 | 2228800.0 |
| 2000-03-09 12:50:00 | AAPL | Stock | 1.0871 | 1.0871 | 1.0859 | 1.0859 | 963200.0 |
| 2000-03-09 12:55:00 | AAPL | Stock | 1.0871 | 1.0882 | 1.0826 | 1.0826 | 2587200.0 |
| 2000-03-09 13:00:00 | AAPL | Stock | 1.0837 | 1.0837 | 1.0759 | 1.0765 | 3561600.0 |
| 2000-03-09 13:05:00 | AAPL | Stock | 1.0759 | 1.0781 | 1.0759 | 1.0776 | 806400.0 |
| 2000-03-09 13:10:00 | AAPL | Stock | 1.0765 | 1.0776 | 1.0731 | 1.077 | 4256000.0 |
| 2000-03-09 13:15:00 | AAPL | Stock | 1.077 | 1.0781 | 1.077 | 1.0781 | 1556800.0 |
| 2000-03-09 13:20:00 | AAPL | Stock | 1.0781 | 1.0781 | 1.0776 | 1.0781 | 660800.0 |
| 2000-03-09 13:25:00 | AAPL | Stock | 1.0781 | 1.0787 | 1.0759 | 1.0765 | 996800.0 |
| 2000-03-09 13:30:00 | AAPL | Stock | 1.0759 | 1.0781 | 1.0737 | 1.0737 | 1489600.0 |
| 2000-03-09 13:35:00 | AAPL | Stock | 1.0725 | 1.0759 | 1.0714 | 1.0714 | 1590400.0 |
> showing 50 of 90,834 rows — these rows as CSV