PREVIEW / stock_5min / 2000-03-14
file: by_date/stock_5min/2000/2000-03-14.parquet size: 1.2 MB rows: 93,080 symbols: 1,142
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 |
|---|---|---|---|---|---|---|---|
| 2000-03-14 09:30:00 | AAPL | Stock | 1.0823 | 1.0848 | 1.082 | 1.082 | 3953600.0 |
| 2000-03-14 09:35:00 | AAPL | Stock | 1.0826 | 1.0826 | 1.0759 | 1.0804 | 4659200.0 |
| 2000-03-14 09:40:00 | AAPL | Stock | 1.0804 | 1.096 | 1.0781 | 1.0943 | 4905600.0 |
| 2000-03-14 09:45:00 | AAPL | Stock | 1.0949 | 1.0982 | 1.0943 | 1.0954 | 4524800.0 |
| 2000-03-14 09:50:00 | AAPL | Stock | 1.0954 | 1.0957 | 1.0904 | 1.0943 | 3326400.0 |
| 2000-03-14 09:55:00 | AAPL | Stock | 1.0943 | 1.0949 | 1.0926 | 1.0943 | 8646400.0 |
| 2000-03-14 10:00:00 | AAPL | Stock | 1.0943 | 1.0971 | 1.0932 | 1.0943 | 5129600.0 |
| 2000-03-14 10:05:00 | AAPL | Stock | 1.096 | 1.1094 | 1.0954 | 1.106 | 9665600.0 |
| 2000-03-14 10:10:00 | AAPL | Stock | 1.1071 | 1.1094 | 1.1038 | 1.1071 | 4513600.0 |
| 2000-03-14 10:15:00 | AAPL | Stock | 1.1077 | 1.1083 | 1.1004 | 1.101 | 5420800.0 |
| 2000-03-14 10:20:00 | AAPL | Stock | 1.101 | 1.1016 | 1.0993 | 1.0993 | 11659200.0 |
| 2000-03-14 10:25:00 | AAPL | Stock | 1.0993 | 1.1016 | 1.0982 | 1.0988 | 7907200.0 |
| 2000-03-14 10:30:00 | AAPL | Stock | 1.0988 | 1.0993 | 1.0982 | 1.0982 | 3528000.0 |
| 2000-03-14 10:35:00 | AAPL | Stock | 1.0982 | 1.0982 | 1.0938 | 1.0938 | 7392000.0 |
| 2000-03-14 10:40:00 | AAPL | Stock | 1.0938 | 1.096 | 1.0938 | 1.0943 | 3684800.0 |
| 2000-03-14 10:45:00 | AAPL | Stock | 1.0943 | 1.0949 | 1.0932 | 1.0932 | 2284800.0 |
| 2000-03-14 10:50:00 | AAPL | Stock | 1.0932 | 1.0949 | 1.0932 | 1.0938 | 1624000.0 |
| 2000-03-14 10:55:00 | AAPL | Stock | 1.0938 | 1.0949 | 1.0904 | 1.091 | 3628800.0 |
| 2000-03-14 11:00:00 | AAPL | Stock | 1.0915 | 1.0926 | 1.0904 | 1.0915 | 2139200.0 |
| 2000-03-14 11:05:00 | AAPL | Stock | 1.091 | 1.0915 | 1.091 | 1.0915 | 1612800.0 |
| 2000-03-14 11:10:00 | AAPL | Stock | 1.091 | 1.0915 | 1.0904 | 1.0912 | 3113600.0 |
| 2000-03-14 11:15:00 | AAPL | Stock | 1.0915 | 1.0915 | 1.0893 | 1.0898 | 1993600.0 |
| 2000-03-14 11:20:00 | AAPL | Stock | 1.0898 | 1.0904 | 1.0893 | 1.0898 | 27014400.0 |
| 2000-03-14 11:25:00 | AAPL | Stock | 1.0893 | 1.0901 | 1.0893 | 1.0898 | 1377600.0 |
| 2000-03-14 11:30:00 | AAPL | Stock | 1.0893 | 1.0915 | 1.0893 | 1.0907 | 1433600.0 |
| 2000-03-14 11:35:00 | AAPL | Stock | 1.0907 | 1.091 | 1.0893 | 1.0893 | 4323200.0 |
| 2000-03-14 11:40:00 | AAPL | Stock | 1.0904 | 1.0904 | 1.0831 | 1.0859 | 6406400.0 |
| 2000-03-14 11:45:00 | AAPL | Stock | 1.0859 | 1.0859 | 1.0837 | 1.0854 | 1131200.0 |
| 2000-03-14 11:50:00 | AAPL | Stock | 1.0854 | 1.0854 | 1.0826 | 1.0831 | 2542400.0 |
| 2000-03-14 11:55:00 | AAPL | Stock | 1.0826 | 1.0831 | 1.0759 | 1.0759 | 2945600.0 |
| 2000-03-14 12:00:00 | AAPL | Stock | 1.0759 | 1.0804 | 1.0725 | 1.0804 | 3976000.0 |
| 2000-03-14 12:05:00 | AAPL | Stock | 1.0804 | 1.0826 | 1.0759 | 1.079 | 4256000.0 |
| 2000-03-14 12:10:00 | AAPL | Stock | 1.0792 | 1.0792 | 1.0765 | 1.077 | 1108800.0 |
| 2000-03-14 12:15:00 | AAPL | Stock | 1.077 | 1.0804 | 1.0759 | 1.0781 | 2408000.0 |
| 2000-03-14 12:20:00 | AAPL | Stock | 1.0781 | 1.0798 | 1.0759 | 1.077 | 2004800.0 |
| 2000-03-14 12:25:00 | AAPL | Stock | 1.0765 | 1.0787 | 1.0725 | 1.0725 | 4435200.0 |
| 2000-03-14 12:30:00 | AAPL | Stock | 1.0731 | 1.0737 | 1.0714 | 1.0714 | 4468800.0 |
| 2000-03-14 12:35:00 | AAPL | Stock | 1.0714 | 1.0725 | 1.0692 | 1.0692 | 2956800.0 |
| 2000-03-14 12:40:00 | AAPL | Stock | 1.0686 | 1.0692 | 1.0642 | 1.0647 | 4065600.0 |
| 2000-03-14 12:45:00 | AAPL | Stock | 1.0642 | 1.0647 | 1.0603 | 1.0608 | 3460800.0 |
| 2000-03-14 12:50:00 | AAPL | Stock | 1.0603 | 1.0642 | 1.0569 | 1.0625 | 4849600.0 |
| 2000-03-14 12:55:00 | AAPL | Stock | 1.0631 | 1.0636 | 1.0558 | 1.0569 | 5331200.0 |
| 2000-03-14 13:00:00 | AAPL | Stock | 1.0558 | 1.0603 | 1.0552 | 1.0558 | 10964800.0 |
| 2000-03-14 13:05:00 | AAPL | Stock | 1.0552 | 1.0555 | 1.0536 | 1.0536 | 5913600.0 |
| 2000-03-14 13:10:00 | AAPL | Stock | 1.0539 | 1.0558 | 1.0536 | 1.0536 | 2968000.0 |
| 2000-03-14 13:15:00 | AAPL | Stock | 1.0536 | 1.0541 | 1.0396 | 1.0491 | 9620800.0 |
| 2000-03-14 13:20:00 | AAPL | Stock | 1.0485 | 1.0552 | 1.0446 | 1.053 | 6339200.0 |
| 2000-03-14 13:25:00 | AAPL | Stock | 1.0519 | 1.0541 | 1.0513 | 1.0536 | 2072000.0 |
| 2000-03-14 13:30:00 | AAPL | Stock | 1.0552 | 1.0586 | 1.0525 | 1.0586 | 1960000.0 |
| 2000-03-14 13:35:00 | AAPL | Stock | 1.0592 | 1.0614 | 1.0547 | 1.0558 | 4995200.0 |
> showing 50 of 93,080 rows — these rows as CSV