PREVIEW / stock_5min / 2000-03-30
file: by_date/stock_5min/2000/2000-03-30.parquet size: 1.2 MB rows: 90,450 symbols: 1,141
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 |
|---|---|---|---|---|---|---|---|
| 2000-03-30 09:30:00 | AAPL | Stock | 1.1925 | 1.1992 | 1.1897 | 1.1936 | 4692800.0 |
| 2000-03-30 09:35:00 | AAPL | Stock | 1.1936 | 1.2042 | 1.1903 | 1.1959 | 6137600.0 |
| 2000-03-30 09:40:00 | AAPL | Stock | 1.1964 | 1.2104 | 1.1942 | 1.1987 | 7291200.0 |
| 2000-03-30 09:45:00 | AAPL | Stock | 1.1987 | 1.1998 | 1.1875 | 1.1878 | 5320000.0 |
| 2000-03-30 09:50:00 | AAPL | Stock | 1.1875 | 1.1886 | 1.1786 | 1.1797 | 6104000.0 |
| 2000-03-30 09:55:00 | AAPL | Stock | 1.1791 | 1.1998 | 1.1791 | 1.1987 | 4099200.0 |
| 2000-03-30 10:00:00 | AAPL | Stock | 1.1987 | 1.2199 | 1.1987 | 1.2199 | 5521600.0 |
| 2000-03-30 10:05:00 | AAPL | Stock | 1.221 | 1.2294 | 1.2185 | 1.2199 | 2273600.0 |
| 2000-03-30 10:10:00 | AAPL | Stock | 1.2199 | 1.2199 | 1.2076 | 1.2121 | 2262400.0 |
| 2000-03-30 10:15:00 | AAPL | Stock | 1.2137 | 1.2143 | 1.2031 | 1.2037 | 2475200.0 |
| 2000-03-30 10:20:00 | AAPL | Stock | 1.2031 | 1.207 | 1.192 | 1.1948 | 3214400.0 |
| 2000-03-30 10:25:00 | AAPL | Stock | 1.1942 | 1.2109 | 1.1942 | 1.1992 | 2027200.0 |
| 2000-03-30 10:30:00 | AAPL | Stock | 1.1998 | 1.2137 | 1.1992 | 1.2132 | 2520000.0 |
| 2000-03-30 10:35:00 | AAPL | Stock | 1.2132 | 1.2137 | 1.2054 | 1.2065 | 1814400.0 |
| 2000-03-30 10:40:00 | AAPL | Stock | 1.207 | 1.2107 | 1.2042 | 1.2098 | 571200.0 |
| 2000-03-30 10:45:00 | AAPL | Stock | 1.2098 | 1.2109 | 1.1981 | 1.1987 | 1321600.0 |
| 2000-03-30 10:50:00 | AAPL | Stock | 1.1975 | 1.2015 | 1.1964 | 1.1987 | 1209600.0 |
| 2000-03-30 10:55:00 | AAPL | Stock | 1.1987 | 1.1992 | 1.1925 | 1.1936 | 2352000.0 |
| 2000-03-30 11:00:00 | AAPL | Stock | 1.1936 | 1.202 | 1.1931 | 1.1931 | 2172800.0 |
| 2000-03-30 11:05:00 | AAPL | Stock | 1.192 | 1.1931 | 1.1842 | 1.1914 | 3785600.0 |
| 2000-03-30 11:10:00 | AAPL | Stock | 1.192 | 1.192 | 1.1875 | 1.1881 | 3595200.0 |
| 2000-03-30 11:15:00 | AAPL | Stock | 1.1875 | 1.1942 | 1.1869 | 1.1897 | 2777600.0 |
| 2000-03-30 11:20:00 | AAPL | Stock | 1.192 | 1.1931 | 1.1853 | 1.1864 | 1400000.0 |
| 2000-03-30 11:25:00 | AAPL | Stock | 1.1858 | 1.1908 | 1.1847 | 1.1906 | 828800.0 |
| 2000-03-30 11:30:00 | AAPL | Stock | 1.1914 | 1.1914 | 1.1786 | 1.183 | 3796800.0 |
| 2000-03-30 11:35:00 | AAPL | Stock | 1.1808 | 1.1875 | 1.1808 | 1.1875 | 1736000.0 |
| 2000-03-30 11:40:00 | AAPL | Stock | 1.1886 | 1.1886 | 1.183 | 1.1847 | 3259200.0 |
| 2000-03-30 11:45:00 | AAPL | Stock | 1.1853 | 1.1908 | 1.1842 | 1.1892 | 3416000.0 |
| 2000-03-30 11:50:00 | AAPL | Stock | 1.1892 | 1.1931 | 1.1875 | 1.1914 | 1635200.0 |
| 2000-03-30 11:55:00 | AAPL | Stock | 1.1908 | 1.192 | 1.1814 | 1.1836 | 5790400.0 |
| 2000-03-30 12:00:00 | AAPL | Stock | 1.1836 | 1.1836 | 1.1808 | 1.1808 | 4233600.0 |
| 2000-03-30 12:05:00 | AAPL | Stock | 1.1797 | 1.1797 | 1.1708 | 1.1741 | 4905600.0 |
| 2000-03-30 12:10:00 | AAPL | Stock | 1.1741 | 1.1763 | 1.1663 | 1.1696 | 6843200.0 |
| 2000-03-30 12:15:00 | AAPL | Stock | 1.1696 | 1.1719 | 1.1674 | 1.1719 | 7918400.0 |
| 2000-03-30 12:20:00 | AAPL | Stock | 1.1705 | 1.1708 | 1.1657 | 1.1669 | 4300800.0 |
| 2000-03-30 12:25:00 | AAPL | Stock | 1.1669 | 1.1696 | 1.1652 | 1.1652 | 5521600.0 |
| 2000-03-30 12:30:00 | AAPL | Stock | 1.1641 | 1.1652 | 1.1618 | 1.1618 | 3483200.0 |
| 2000-03-30 12:35:00 | AAPL | Stock | 1.1624 | 1.1624 | 1.1568 | 1.1596 | 9844800.0 |
| 2000-03-30 12:40:00 | AAPL | Stock | 1.1596 | 1.1652 | 1.1574 | 1.1635 | 6708800.0 |
| 2000-03-30 12:45:00 | AAPL | Stock | 1.1641 | 1.1652 | 1.1607 | 1.1624 | 4043200.0 |
| 2000-03-30 12:50:00 | AAPL | Stock | 1.1635 | 1.1652 | 1.1607 | 1.1646 | 5174400.0 |
| 2000-03-30 12:55:00 | AAPL | Stock | 1.1635 | 1.1652 | 1.1613 | 1.1618 | 2128000.0 |
| 2000-03-30 13:00:00 | AAPL | Stock | 1.1618 | 1.1629 | 1.1585 | 1.1629 | 2643200.0 |
| 2000-03-30 13:05:00 | AAPL | Stock | 1.1629 | 1.1629 | 1.1607 | 1.1613 | 1030400.0 |
| 2000-03-30 13:10:00 | AAPL | Stock | 1.1613 | 1.1663 | 1.1613 | 1.1663 | 3617600.0 |
| 2000-03-30 13:15:00 | AAPL | Stock | 1.1663 | 1.1719 | 1.1607 | 1.1719 | 6328000.0 |
| 2000-03-30 13:20:00 | AAPL | Stock | 1.1702 | 1.1719 | 1.1657 | 1.1696 | 2195200.0 |
| 2000-03-30 13:25:00 | AAPL | Stock | 1.1696 | 1.1741 | 1.1663 | 1.1669 | 3158400.0 |
| 2000-03-30 13:30:00 | AAPL | Stock | 1.1666 | 1.1713 | 1.1666 | 1.1685 | 873600.0 |
| 2000-03-30 13:35:00 | AAPL | Stock | 1.1685 | 1.1696 | 1.1674 | 1.1674 | 3550400.0 |
> showing 50 of 90,450 rows — these rows as CSV