PREVIEW / stock_5min / 2000-03-10
file: by_date/stock_5min/2000/2000-03-10.parquet size: 1.2 MB rows: 90,017 symbols: 1,148
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 |
|---|---|---|---|---|---|---|---|
| 2000-03-10 09:30:00 | AAPL | Stock | 1.0865 | 1.0882 | 1.0804 | 1.0871 | 5286400.0 |
| 2000-03-10 09:35:00 | AAPL | Stock | 1.0829 | 1.0882 | 1.0804 | 1.0876 | 1993600.0 |
| 2000-03-10 09:40:00 | AAPL | Stock | 1.0876 | 1.0918 | 1.0837 | 1.0898 | 6809600.0 |
| 2000-03-10 09:45:00 | AAPL | Stock | 1.0893 | 1.0957 | 1.0893 | 1.0957 | 4300800.0 |
| 2000-03-10 09:50:00 | AAPL | Stock | 1.0949 | 1.1049 | 1.0926 | 1.1027 | 10718400.0 |
| 2000-03-10 09:55:00 | AAPL | Stock | 1.1027 | 1.1049 | 1.0982 | 1.1002 | 4771200.0 |
| 2000-03-10 10:00:00 | AAPL | Stock | 1.1038 | 1.1116 | 1.0993 | 1.1105 | 5364800.0 |
| 2000-03-10 10:05:00 | AAPL | Stock | 1.1105 | 1.115 | 1.1032 | 1.1094 | 5891200.0 |
| 2000-03-10 10:10:00 | AAPL | Stock | 1.1083 | 1.1083 | 1.1016 | 1.1027 | 5857600.0 |
| 2000-03-10 10:15:00 | AAPL | Stock | 1.1021 | 1.1094 | 1.101 | 1.1094 | 3281600.0 |
| 2000-03-10 10:20:00 | AAPL | Stock | 1.1066 | 1.1099 | 1.106 | 1.1094 | 3696000.0 |
| 2000-03-10 10:25:00 | AAPL | Stock | 1.1066 | 1.1066 | 1.0982 | 1.1027 | 3360000.0 |
| 2000-03-10 10:30:00 | AAPL | Stock | 1.1027 | 1.1116 | 1.0993 | 1.1116 | 2699200.0 |
| 2000-03-10 10:35:00 | AAPL | Stock | 1.1113 | 1.1127 | 1.1027 | 1.1071 | 2195200.0 |
| 2000-03-10 10:40:00 | AAPL | Stock | 1.1066 | 1.1138 | 1.1066 | 1.1136 | 1904000.0 |
| 2000-03-10 10:45:00 | AAPL | Stock | 1.1138 | 1.1183 | 1.111 | 1.115 | 7212800.0 |
| 2000-03-10 10:50:00 | AAPL | Stock | 1.111 | 1.1161 | 1.1105 | 1.1161 | 2956800.0 |
| 2000-03-10 10:55:00 | AAPL | Stock | 1.1144 | 1.1172 | 1.1122 | 1.1122 | 1960000.0 |
| 2000-03-10 11:00:00 | AAPL | Stock | 1.1116 | 1.1161 | 1.1071 | 1.115 | 1870400.0 |
| 2000-03-10 11:05:00 | AAPL | Stock | 1.1155 | 1.1155 | 1.1122 | 1.1138 | 593600.0 |
| 2000-03-10 11:10:00 | AAPL | Stock | 1.1127 | 1.115 | 1.1016 | 1.1016 | 2688000.0 |
| 2000-03-10 11:15:00 | AAPL | Stock | 1.1021 | 1.1138 | 1.1004 | 1.1138 | 2385600.0 |
| 2000-03-10 11:20:00 | AAPL | Stock | 1.1138 | 1.1161 | 1.1116 | 1.1155 | 1668800.0 |
| 2000-03-10 11:25:00 | AAPL | Stock | 1.115 | 1.1205 | 1.1144 | 1.1194 | 6238400.0 |
| 2000-03-10 11:30:00 | AAPL | Stock | 1.12 | 1.1228 | 1.1189 | 1.1194 | 3225600.0 |
| 2000-03-10 11:35:00 | AAPL | Stock | 1.1194 | 1.12 | 1.1049 | 1.1049 | 4636800.0 |
| 2000-03-10 11:40:00 | AAPL | Stock | 1.1049 | 1.1127 | 1.1016 | 1.1016 | 4480000.0 |
| 2000-03-10 11:45:00 | AAPL | Stock | 1.101 | 1.1083 | 1.101 | 1.1071 | 1534400.0 |
| 2000-03-10 11:50:00 | AAPL | Stock | 1.1077 | 1.1077 | 1.1004 | 1.1032 | 5857600.0 |
| 2000-03-10 11:55:00 | AAPL | Stock | 1.1055 | 1.1055 | 1.1032 | 1.1032 | 739200.0 |
| 2000-03-10 12:00:00 | AAPL | Stock | 1.1032 | 1.1071 | 1.1032 | 1.1035 | 5118400.0 |
| 2000-03-10 12:05:00 | AAPL | Stock | 1.1038 | 1.106 | 1.1016 | 1.1027 | 1724800.0 |
| 2000-03-10 12:10:00 | AAPL | Stock | 1.1049 | 1.1055 | 1.1021 | 1.1027 | 739200.0 |
| 2000-03-10 12:15:00 | AAPL | Stock | 1.1027 | 1.1066 | 1.1004 | 1.1066 | 929600.0 |
| 2000-03-10 12:20:00 | AAPL | Stock | 1.1066 | 1.1071 | 1.1044 | 1.106 | 1064000.0 |
| 2000-03-10 12:25:00 | AAPL | Stock | 1.1071 | 1.1071 | 1.1044 | 1.1071 | 1478400.0 |
| 2000-03-10 12:30:00 | AAPL | Stock | 1.1083 | 1.1105 | 1.1071 | 1.1071 | 862400.0 |
| 2000-03-10 12:35:00 | AAPL | Stock | 1.106 | 1.1071 | 1.1032 | 1.1049 | 392000.0 |
| 2000-03-10 12:40:00 | AAPL | Stock | 1.1066 | 1.1138 | 1.1066 | 1.1133 | 5768000.0 |
| 2000-03-10 12:45:00 | AAPL | Stock | 1.1133 | 1.1161 | 1.106 | 1.1138 | 2889600.0 |
| 2000-03-10 12:50:00 | AAPL | Stock | 1.1138 | 1.115 | 1.1127 | 1.1133 | 728000.0 |
| 2000-03-10 12:55:00 | AAPL | Stock | 1.1133 | 1.1183 | 1.1127 | 1.1172 | 1377600.0 |
| 2000-03-10 13:00:00 | AAPL | Stock | 1.1177 | 1.1177 | 1.1144 | 1.1172 | 1176000.0 |
| 2000-03-10 13:05:00 | AAPL | Stock | 1.1172 | 1.1183 | 1.1161 | 1.118 | 2856000.0 |
| 2000-03-10 13:10:00 | AAPL | Stock | 1.1172 | 1.1189 | 1.1161 | 1.1172 | 1579200.0 |
| 2000-03-10 13:15:00 | AAPL | Stock | 1.1189 | 1.1217 | 1.1166 | 1.1205 | 3292800.0 |
| 2000-03-10 13:20:00 | AAPL | Stock | 1.1205 | 1.1244 | 1.1183 | 1.1233 | 4244800.0 |
| 2000-03-10 13:25:00 | AAPL | Stock | 1.1239 | 1.127 | 1.1228 | 1.1244 | 5185600.0 |
| 2000-03-10 13:30:00 | AAPL | Stock | 1.1239 | 1.1239 | 1.1161 | 1.1211 | 1724800.0 |
| 2000-03-10 13:35:00 | AAPL | Stock | 1.1205 | 1.1228 | 1.1194 | 1.1222 | 2083200.0 |
> showing 50 of 90,017 rows — these rows as CSV