PREVIEW / stock_5min / 2000-03-29
file: by_date/stock_5min/2000/2000-03-29.parquet size: 1.2 MB rows: 90,371 symbols: 1,145
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 |
|---|---|---|---|---|---|---|---|
| 2000-03-29 09:30:00 | AAPL | Stock | 1.2444 | 1.245 | 1.2266 | 1.2277 | 7761600.0 |
| 2000-03-29 09:35:00 | AAPL | Stock | 1.2285 | 1.2444 | 1.2282 | 1.2422 | 5532800.0 |
| 2000-03-29 09:40:00 | AAPL | Stock | 1.2433 | 1.2444 | 1.2277 | 1.2282 | 3371200.0 |
| 2000-03-29 09:45:00 | AAPL | Stock | 1.2282 | 1.2321 | 1.2277 | 1.2321 | 3976000.0 |
| 2000-03-29 09:50:00 | AAPL | Stock | 1.2321 | 1.2377 | 1.2232 | 1.2238 | 4368000.0 |
| 2000-03-29 09:55:00 | AAPL | Stock | 1.2232 | 1.2321 | 1.2232 | 1.2235 | 2027200.0 |
| 2000-03-29 10:00:00 | AAPL | Stock | 1.2243 | 1.2277 | 1.2176 | 1.2277 | 6204800.0 |
| 2000-03-29 10:05:00 | AAPL | Stock | 1.2271 | 1.2355 | 1.2271 | 1.231 | 3528000.0 |
| 2000-03-29 10:10:00 | AAPL | Stock | 1.231 | 1.2316 | 1.2232 | 1.2254 | 1904000.0 |
| 2000-03-29 10:15:00 | AAPL | Stock | 1.2254 | 1.2321 | 1.2221 | 1.2227 | 2262400.0 |
| 2000-03-29 10:20:00 | AAPL | Stock | 1.2221 | 1.2305 | 1.2199 | 1.2254 | 3998400.0 |
| 2000-03-29 10:25:00 | AAPL | Stock | 1.2232 | 1.2277 | 1.221 | 1.2277 | 2900800.0 |
| 2000-03-29 10:30:00 | AAPL | Stock | 1.2271 | 1.2277 | 1.2227 | 1.2227 | 2766400.0 |
| 2000-03-29 10:35:00 | AAPL | Stock | 1.2227 | 1.2232 | 1.2188 | 1.2193 | 3292800.0 |
| 2000-03-29 10:40:00 | AAPL | Stock | 1.2193 | 1.2199 | 1.2107 | 1.2126 | 4726400.0 |
| 2000-03-29 10:45:00 | AAPL | Stock | 1.2126 | 1.2148 | 1.2115 | 1.2121 | 3348800.0 |
| 2000-03-29 10:50:00 | AAPL | Stock | 1.2121 | 1.2132 | 1.2098 | 1.2126 | 2329600.0 |
| 2000-03-29 10:55:00 | AAPL | Stock | 1.2126 | 1.2215 | 1.2121 | 1.2143 | 2788800.0 |
| 2000-03-29 11:00:00 | AAPL | Stock | 1.2132 | 1.2143 | 1.2059 | 1.2087 | 3864000.0 |
| 2000-03-29 11:05:00 | AAPL | Stock | 1.2093 | 1.2121 | 1.2093 | 1.2121 | 2128000.0 |
| 2000-03-29 11:10:00 | AAPL | Stock | 1.2109 | 1.2143 | 1.2098 | 1.2115 | 3404800.0 |
| 2000-03-29 11:15:00 | AAPL | Stock | 1.2109 | 1.2121 | 1.207 | 1.207 | 3259200.0 |
| 2000-03-29 11:20:00 | AAPL | Stock | 1.2065 | 1.2154 | 1.2059 | 1.2121 | 4244800.0 |
| 2000-03-29 11:25:00 | AAPL | Stock | 1.2143 | 1.2154 | 1.2121 | 1.2126 | 2632000.0 |
| 2000-03-29 11:30:00 | AAPL | Stock | 1.2121 | 1.2126 | 1.2098 | 1.2115 | 1915200.0 |
| 2000-03-29 11:35:00 | AAPL | Stock | 1.2126 | 1.2132 | 1.2076 | 1.2109 | 2262400.0 |
| 2000-03-29 11:40:00 | AAPL | Stock | 1.2109 | 1.2176 | 1.2109 | 1.2143 | 3169600.0 |
| 2000-03-29 11:45:00 | AAPL | Stock | 1.2143 | 1.2188 | 1.2093 | 1.2162 | 3808000.0 |
| 2000-03-29 11:50:00 | AAPL | Stock | 1.216 | 1.2182 | 1.2143 | 1.2176 | 1008000.0 |
| 2000-03-29 11:55:00 | AAPL | Stock | 1.2165 | 1.2176 | 1.2148 | 1.2148 | 1512000.0 |
| 2000-03-29 12:00:00 | AAPL | Stock | 1.2154 | 1.216 | 1.2087 | 1.2104 | 1724800.0 |
| 2000-03-29 12:05:00 | AAPL | Stock | 1.2137 | 1.2137 | 1.2098 | 1.2115 | 1288000.0 |
| 2000-03-29 12:10:00 | AAPL | Stock | 1.2132 | 1.2143 | 1.2121 | 1.2137 | 649600.0 |
| 2000-03-29 12:15:00 | AAPL | Stock | 1.2137 | 1.2171 | 1.2121 | 1.2121 | 907200.0 |
| 2000-03-29 12:20:00 | AAPL | Stock | 1.2121 | 1.2121 | 1.2104 | 1.2109 | 604800.0 |
| 2000-03-29 12:25:00 | AAPL | Stock | 1.2104 | 1.2104 | 1.2081 | 1.2081 | 1310400.0 |
| 2000-03-29 12:30:00 | AAPL | Stock | 1.2076 | 1.2087 | 1.2059 | 1.2065 | 1344000.0 |
| 2000-03-29 12:35:00 | AAPL | Stock | 1.2059 | 1.207 | 1.2059 | 1.2068 | 1355200.0 |
| 2000-03-29 12:40:00 | AAPL | Stock | 1.207 | 1.207 | 1.2054 | 1.2054 | 3001600.0 |
| 2000-03-29 12:45:00 | AAPL | Stock | 1.2054 | 1.2059 | 1.2015 | 1.2031 | 4692800.0 |
| 2000-03-29 12:50:00 | AAPL | Stock | 1.2023 | 1.2059 | 1.202 | 1.2026 | 1153600.0 |
| 2000-03-29 12:55:00 | AAPL | Stock | 1.202 | 1.2037 | 1.1964 | 1.2015 | 2060800.0 |
| 2000-03-29 13:00:00 | AAPL | Stock | 1.2026 | 1.2031 | 1.2009 | 1.2009 | 1668800.0 |
| 2000-03-29 13:05:00 | AAPL | Stock | 1.2009 | 1.2048 | 1.1998 | 1.2026 | 963200.0 |
| 2000-03-29 13:10:00 | AAPL | Stock | 1.2026 | 1.2037 | 1.2009 | 1.2031 | 1792000.0 |
| 2000-03-29 13:15:00 | AAPL | Stock | 1.2042 | 1.2042 | 1.2026 | 1.2042 | 1993600.0 |
| 2000-03-29 13:20:00 | AAPL | Stock | 1.2042 | 1.2093 | 1.2042 | 1.2065 | 2128000.0 |
| 2000-03-29 13:25:00 | AAPL | Stock | 1.2065 | 1.2076 | 1.2037 | 1.2054 | 2800000.0 |
| 2000-03-29 13:30:00 | AAPL | Stock | 1.2054 | 1.2065 | 1.2042 | 1.2065 | 4536000.0 |
| 2000-03-29 13:35:00 | AAPL | Stock | 1.2073 | 1.2076 | 1.2054 | 1.2065 | 772800.0 |
> showing 50 of 90,371 rows — these rows as CSV