PREVIEW / stock_5min / 2000-03-22
file: by_date/stock_5min/2000/2000-03-22.parquet size: 1.2 MB rows: 89,439 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 |
|---|---|---|---|---|---|---|---|
| 2000-03-22 09:30:00 | AAPL | Stock | 1.1855 | 1.1864 | 1.1786 | 1.1797 | 7156800.0 |
| 2000-03-22 09:35:00 | AAPL | Stock | 1.1786 | 1.1975 | 1.1747 | 1.1959 | 9665600.0 |
| 2000-03-22 09:40:00 | AAPL | Stock | 1.2009 | 1.2098 | 1.1903 | 1.2037 | 16307200.0 |
| 2000-03-22 09:45:00 | AAPL | Stock | 1.2031 | 1.2054 | 1.2009 | 1.2054 | 9676800.0 |
| 2000-03-22 09:50:00 | AAPL | Stock | 1.2051 | 1.2321 | 1.2051 | 1.2313 | 15534400.0 |
| 2000-03-22 09:55:00 | AAPL | Stock | 1.231 | 1.2355 | 1.2254 | 1.2254 | 14089600.0 |
| 2000-03-22 10:00:00 | AAPL | Stock | 1.2243 | 1.2489 | 1.2243 | 1.2433 | 14022400.0 |
| 2000-03-22 10:05:00 | AAPL | Stock | 1.2433 | 1.2612 | 1.2313 | 1.2533 | 28481600.0 |
| 2000-03-22 10:10:00 | AAPL | Stock | 1.2522 | 1.26 | 1.2366 | 1.2433 | 15556800.0 |
| 2000-03-22 10:15:00 | AAPL | Stock | 1.245 | 1.2467 | 1.2355 | 1.2427 | 7772800.0 |
| 2000-03-22 10:20:00 | AAPL | Stock | 1.2411 | 1.2478 | 1.2232 | 1.2305 | 7123200.0 |
| 2000-03-22 10:25:00 | AAPL | Stock | 1.231 | 1.2366 | 1.2243 | 1.2254 | 6820800.0 |
| 2000-03-22 10:30:00 | AAPL | Stock | 1.2254 | 1.2294 | 1.2221 | 1.2227 | 6932800.0 |
| 2000-03-22 10:35:00 | AAPL | Stock | 1.2221 | 1.2277 | 1.2221 | 1.226 | 4625600.0 |
| 2000-03-22 10:40:00 | AAPL | Stock | 1.2266 | 1.231 | 1.2221 | 1.2221 | 4256000.0 |
| 2000-03-22 10:45:00 | AAPL | Stock | 1.2243 | 1.2277 | 1.2221 | 1.2232 | 1310400.0 |
| 2000-03-22 10:50:00 | AAPL | Stock | 1.2221 | 1.2299 | 1.2199 | 1.2282 | 6361600.0 |
| 2000-03-22 10:55:00 | AAPL | Stock | 1.2277 | 1.2478 | 1.2215 | 1.2344 | 11054400.0 |
| 2000-03-22 11:00:00 | AAPL | Stock | 1.2377 | 1.2405 | 1.2271 | 1.2288 | 1568000.0 |
| 2000-03-22 11:05:00 | AAPL | Stock | 1.231 | 1.236 | 1.221 | 1.221 | 5667200.0 |
| 2000-03-22 11:10:00 | AAPL | Stock | 1.2199 | 1.2232 | 1.2109 | 1.2199 | 11569600.0 |
| 2000-03-22 11:15:00 | AAPL | Stock | 1.2193 | 1.2199 | 1.2104 | 1.2143 | 3942400.0 |
| 2000-03-22 11:20:00 | AAPL | Stock | 1.2126 | 1.2288 | 1.2121 | 1.2288 | 4569600.0 |
| 2000-03-22 11:25:00 | AAPL | Stock | 1.2266 | 1.2282 | 1.2232 | 1.2282 | 2844800.0 |
| 2000-03-22 11:30:00 | AAPL | Stock | 1.2249 | 1.2288 | 1.2199 | 1.2199 | 1747200.0 |
| 2000-03-22 11:35:00 | AAPL | Stock | 1.2199 | 1.2215 | 1.2176 | 1.2215 | 2284800.0 |
| 2000-03-22 11:40:00 | AAPL | Stock | 1.2215 | 1.2266 | 1.2193 | 1.2215 | 4099200.0 |
| 2000-03-22 11:45:00 | AAPL | Stock | 1.2215 | 1.2266 | 1.2215 | 1.2243 | 560000.0 |
| 2000-03-22 11:50:00 | AAPL | Stock | 1.2254 | 1.2254 | 1.2115 | 1.2143 | 3035200.0 |
| 2000-03-22 11:55:00 | AAPL | Stock | 1.2143 | 1.2188 | 1.2143 | 1.2188 | 1680000.0 |
| 2000-03-22 12:00:00 | AAPL | Stock | 1.2143 | 1.2154 | 1.2115 | 1.2148 | 2486400.0 |
| 2000-03-22 12:05:00 | AAPL | Stock | 1.2109 | 1.2148 | 1.207 | 1.2076 | 2195200.0 |
| 2000-03-22 12:10:00 | AAPL | Stock | 1.207 | 1.2087 | 1.2037 | 1.2054 | 3830400.0 |
| 2000-03-22 12:15:00 | AAPL | Stock | 1.2054 | 1.2165 | 1.2054 | 1.2062 | 1534400.0 |
| 2000-03-22 12:20:00 | AAPL | Stock | 1.2062 | 1.2098 | 1.1964 | 1.1987 | 5443200.0 |
| 2000-03-22 12:25:00 | AAPL | Stock | 1.1975 | 1.2042 | 1.1975 | 1.202 | 1971200.0 |
| 2000-03-22 12:30:00 | AAPL | Stock | 1.2031 | 1.2081 | 1.202 | 1.2042 | 1680000.0 |
| 2000-03-22 12:35:00 | AAPL | Stock | 1.2054 | 1.2054 | 1.2009 | 1.2009 | 1232000.0 |
| 2000-03-22 12:40:00 | AAPL | Stock | 1.202 | 1.2054 | 1.1998 | 1.2048 | 1489600.0 |
| 2000-03-22 12:45:00 | AAPL | Stock | 1.2037 | 1.2087 | 1.2026 | 1.2081 | 2083200.0 |
| 2000-03-22 12:50:00 | AAPL | Stock | 1.2081 | 1.2098 | 1.2031 | 1.2065 | 1825600.0 |
| 2000-03-22 12:55:00 | AAPL | Stock | 1.2087 | 1.2132 | 1.2087 | 1.2121 | 1747200.0 |
| 2000-03-22 13:00:00 | AAPL | Stock | 1.2121 | 1.2154 | 1.2115 | 1.2154 | 1870400.0 |
| 2000-03-22 13:05:00 | AAPL | Stock | 1.2154 | 1.2188 | 1.2076 | 1.2076 | 3494400.0 |
| 2000-03-22 13:10:00 | AAPL | Stock | 1.2109 | 1.2176 | 1.2109 | 1.2165 | 985600.0 |
| 2000-03-22 13:15:00 | AAPL | Stock | 1.2165 | 1.2165 | 1.2134 | 1.216 | 1041600.0 |
| 2000-03-22 13:20:00 | AAPL | Stock | 1.216 | 1.2199 | 1.216 | 1.2182 | 1444800.0 |
| 2000-03-22 13:25:00 | AAPL | Stock | 1.2188 | 1.2188 | 1.2171 | 1.2171 | 5622400.0 |
| 2000-03-22 13:30:00 | AAPL | Stock | 1.2171 | 1.2182 | 1.2132 | 1.216 | 2968000.0 |
| 2000-03-22 13:35:00 | AAPL | Stock | 1.2176 | 1.221 | 1.2132 | 1.2207 | 3180800.0 |
> showing 50 of 89,439 rows — these rows as CSV