PREVIEW / stock_5min / 2000-03-24
file: by_date/stock_5min/2000/2000-03-24.parquet size: 1.2 MB rows: 89,290 symbols: 1,146
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 |
|---|---|---|---|---|---|---|---|
| 2000-03-24 09:30:00 | AAPL | Stock | 1.2718 | 1.2801 | 1.269 | 1.2796 | 8164800.0 |
| 2000-03-24 09:35:00 | AAPL | Stock | 1.2799 | 1.2801 | 1.2706 | 1.2801 | 6988800.0 |
| 2000-03-24 09:40:00 | AAPL | Stock | 1.2801 | 1.2852 | 1.279 | 1.279 | 4256000.0 |
| 2000-03-24 09:45:00 | AAPL | Stock | 1.279 | 1.279 | 1.26 | 1.2617 | 7806400.0 |
| 2000-03-24 09:50:00 | AAPL | Stock | 1.2612 | 1.2628 | 1.2427 | 1.2427 | 11020800.0 |
| 2000-03-24 09:55:00 | AAPL | Stock | 1.2433 | 1.2561 | 1.2344 | 1.2467 | 10673600.0 |
| 2000-03-24 10:00:00 | AAPL | Stock | 1.2478 | 1.26 | 1.2478 | 1.2595 | 4972800.0 |
| 2000-03-24 10:05:00 | AAPL | Stock | 1.2595 | 1.2634 | 1.2567 | 1.2634 | 8512000.0 |
| 2000-03-24 10:10:00 | AAPL | Stock | 1.2634 | 1.2656 | 1.2612 | 1.2645 | 6003200.0 |
| 2000-03-24 10:15:00 | AAPL | Stock | 1.2645 | 1.269 | 1.2606 | 1.264 | 3203200.0 |
| 2000-03-24 10:20:00 | AAPL | Stock | 1.264 | 1.2684 | 1.2628 | 1.2679 | 3124800.0 |
| 2000-03-24 10:25:00 | AAPL | Stock | 1.2684 | 1.2701 | 1.2645 | 1.2684 | 7616000.0 |
| 2000-03-24 10:30:00 | AAPL | Stock | 1.269 | 1.2779 | 1.2679 | 1.2701 | 6641600.0 |
| 2000-03-24 10:35:00 | AAPL | Stock | 1.2701 | 1.2701 | 1.2634 | 1.2651 | 3830400.0 |
| 2000-03-24 10:40:00 | AAPL | Stock | 1.2656 | 1.2667 | 1.2595 | 1.2645 | 11121600.0 |
| 2000-03-24 10:45:00 | AAPL | Stock | 1.2645 | 1.2712 | 1.264 | 1.2673 | 5174400.0 |
| 2000-03-24 10:50:00 | AAPL | Stock | 1.2673 | 1.2706 | 1.2656 | 1.2701 | 3763200.0 |
| 2000-03-24 10:55:00 | AAPL | Stock | 1.2701 | 1.2729 | 1.2667 | 1.2684 | 10057600.0 |
| 2000-03-24 11:00:00 | AAPL | Stock | 1.2684 | 1.2729 | 1.2651 | 1.2712 | 3438400.0 |
| 2000-03-24 11:05:00 | AAPL | Stock | 1.2723 | 1.2723 | 1.2634 | 1.2656 | 3382400.0 |
| 2000-03-24 11:10:00 | AAPL | Stock | 1.2656 | 1.2768 | 1.2634 | 1.2768 | 5532800.0 |
| 2000-03-24 11:15:00 | AAPL | Stock | 1.2759 | 1.2801 | 1.2701 | 1.2701 | 2665600.0 |
| 2000-03-24 11:20:00 | AAPL | Stock | 1.2723 | 1.2734 | 1.2684 | 1.2695 | 1052800.0 |
| 2000-03-24 11:25:00 | AAPL | Stock | 1.2695 | 1.2796 | 1.269 | 1.2779 | 2340800.0 |
| 2000-03-24 11:30:00 | AAPL | Stock | 1.2779 | 1.2779 | 1.2695 | 1.2695 | 1131200.0 |
| 2000-03-24 11:35:00 | AAPL | Stock | 1.2695 | 1.2701 | 1.2679 | 1.269 | 2777600.0 |
| 2000-03-24 11:40:00 | AAPL | Stock | 1.269 | 1.2701 | 1.2634 | 1.2634 | 2900800.0 |
| 2000-03-24 11:45:00 | AAPL | Stock | 1.2634 | 1.269 | 1.2634 | 1.269 | 2217600.0 |
| 2000-03-24 11:50:00 | AAPL | Stock | 1.2679 | 1.2695 | 1.2589 | 1.2595 | 10864000.0 |
| 2000-03-24 11:55:00 | AAPL | Stock | 1.2595 | 1.2612 | 1.2567 | 1.2589 | 10740800.0 |
| 2000-03-24 12:00:00 | AAPL | Stock | 1.26 | 1.2612 | 1.2567 | 1.2595 | 7929600.0 |
| 2000-03-24 12:05:00 | AAPL | Stock | 1.2595 | 1.2612 | 1.2595 | 1.2606 | 9699200.0 |
| 2000-03-24 12:10:00 | AAPL | Stock | 1.2606 | 1.2606 | 1.2522 | 1.2522 | 5241600.0 |
| 2000-03-24 12:15:00 | AAPL | Stock | 1.2522 | 1.2556 | 1.2483 | 1.2506 | 16968000.0 |
| 2000-03-24 12:20:00 | AAPL | Stock | 1.2506 | 1.2567 | 1.25 | 1.2561 | 2016000.0 |
| 2000-03-24 12:25:00 | AAPL | Stock | 1.2561 | 1.2578 | 1.2533 | 1.2578 | 2240000.0 |
| 2000-03-24 12:30:00 | AAPL | Stock | 1.2578 | 1.26 | 1.2573 | 1.2589 | 1892800.0 |
| 2000-03-24 12:35:00 | AAPL | Stock | 1.2589 | 1.26 | 1.2589 | 1.2595 | 1601600.0 |
| 2000-03-24 12:40:00 | AAPL | Stock | 1.26 | 1.2612 | 1.2567 | 1.2612 | 4502400.0 |
| 2000-03-24 12:45:00 | AAPL | Stock | 1.2567 | 1.26 | 1.2561 | 1.2589 | 2408000.0 |
| 2000-03-24 12:50:00 | AAPL | Stock | 1.26 | 1.26 | 1.2489 | 1.2533 | 7772800.0 |
| 2000-03-24 12:55:00 | AAPL | Stock | 1.2528 | 1.2528 | 1.2455 | 1.2483 | 4121600.0 |
| 2000-03-24 13:00:00 | AAPL | Stock | 1.2483 | 1.2511 | 1.2455 | 1.2483 | 4267200.0 |
| 2000-03-24 13:05:00 | AAPL | Stock | 1.2508 | 1.2511 | 1.2455 | 1.2455 | 1276800.0 |
| 2000-03-24 13:10:00 | AAPL | Stock | 1.2461 | 1.25 | 1.2461 | 1.25 | 1276800.0 |
| 2000-03-24 13:15:00 | AAPL | Stock | 1.2506 | 1.2511 | 1.2388 | 1.2388 | 2195200.0 |
| 2000-03-24 13:20:00 | AAPL | Stock | 1.24 | 1.2427 | 1.2377 | 1.2427 | 4345600.0 |
| 2000-03-24 13:25:00 | AAPL | Stock | 1.2422 | 1.2427 | 1.2416 | 1.2422 | 3001600.0 |
| 2000-03-24 13:30:00 | AAPL | Stock | 1.2414 | 1.2416 | 1.2366 | 1.2366 | 5689600.0 |
| 2000-03-24 13:35:00 | AAPL | Stock | 1.2377 | 1.2377 | 1.231 | 1.2321 | 3505600.0 |
> showing 50 of 89,290 rows — these rows as CSV