PREVIEW / stock_5min / 2000-04-11
file: by_date/stock_5min/2000/2000-04-11.parquet size: 1.1 MB rows: 85,636 symbols: 1,159
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-11 09:30:00 | AAPL | Stock | 1.1027 | 1.1027 | 1.0971 | 1.0971 | 6764800.0 |
| 2000-04-11 09:35:00 | AAPL | Stock | 1.0982 | 1.1021 | 1.0848 | 1.0859 | 7414400.0 |
| 2000-04-11 09:40:00 | AAPL | Stock | 1.0848 | 1.0893 | 1.0759 | 1.0759 | 6249600.0 |
| 2000-04-11 09:45:00 | AAPL | Stock | 1.0765 | 1.0809 | 1.0759 | 1.0809 | 4233600.0 |
| 2000-04-11 09:50:00 | AAPL | Stock | 1.0815 | 1.0932 | 1.0815 | 1.0915 | 3830400.0 |
| 2000-04-11 09:55:00 | AAPL | Stock | 1.0915 | 1.1021 | 1.0915 | 1.0982 | 6854400.0 |
| 2000-04-11 10:00:00 | AAPL | Stock | 1.0977 | 1.1071 | 1.0971 | 1.1071 | 9262400.0 |
| 2000-04-11 10:05:00 | AAPL | Stock | 1.1044 | 1.115 | 1.1004 | 1.1116 | 7963200.0 |
| 2000-04-11 10:10:00 | AAPL | Stock | 1.1141 | 1.115 | 1.0988 | 1.1016 | 4502400.0 |
| 2000-04-11 10:15:00 | AAPL | Stock | 1.0993 | 1.1027 | 1.0893 | 1.0898 | 4132800.0 |
| 2000-04-11 10:20:00 | AAPL | Stock | 1.0896 | 1.0982 | 1.0865 | 1.0871 | 2766400.0 |
| 2000-04-11 10:25:00 | AAPL | Stock | 1.0876 | 1.0982 | 1.0859 | 1.0938 | 3012800.0 |
| 2000-04-11 10:30:00 | AAPL | Stock | 1.0921 | 1.0954 | 1.0871 | 1.0954 | 2329600.0 |
| 2000-04-11 10:35:00 | AAPL | Stock | 1.0949 | 1.0949 | 1.0876 | 1.0882 | 1176000.0 |
| 2000-04-11 10:40:00 | AAPL | Stock | 1.0882 | 1.0887 | 1.0781 | 1.0781 | 4099200.0 |
| 2000-04-11 10:45:00 | AAPL | Stock | 1.0781 | 1.0871 | 1.0759 | 1.0857 | 4065600.0 |
| 2000-04-11 10:50:00 | AAPL | Stock | 1.0859 | 1.0921 | 1.0843 | 1.0865 | 2072000.0 |
| 2000-04-11 10:55:00 | AAPL | Stock | 1.0843 | 1.0993 | 1.0815 | 1.0982 | 4984000.0 |
| 2000-04-11 11:00:00 | AAPL | Stock | 1.0993 | 1.1027 | 1.0943 | 1.1016 | 3539200.0 |
| 2000-04-11 11:05:00 | AAPL | Stock | 1.1021 | 1.1049 | 1.0804 | 1.0826 | 5062400.0 |
| 2000-04-11 11:10:00 | AAPL | Stock | 1.0826 | 1.0826 | 1.0703 | 1.072 | 15086400.0 |
| 2000-04-11 11:15:00 | AAPL | Stock | 1.0714 | 1.0753 | 1.0569 | 1.0569 | 14761600.0 |
| 2000-04-11 11:20:00 | AAPL | Stock | 1.0569 | 1.0642 | 1.0541 | 1.0592 | 11088000.0 |
| 2000-04-11 11:25:00 | AAPL | Stock | 1.0586 | 1.0642 | 1.0547 | 1.0569 | 8019200.0 |
| 2000-04-11 11:30:00 | AAPL | Stock | 1.0564 | 1.0625 | 1.0547 | 1.0592 | 6652800.0 |
| 2000-04-11 11:35:00 | AAPL | Stock | 1.058 | 1.0664 | 1.0569 | 1.0653 | 11088000.0 |
| 2000-04-11 11:40:00 | AAPL | Stock | 1.0653 | 1.0692 | 1.0653 | 1.0692 | 3920000.0 |
| 2000-04-11 11:45:00 | AAPL | Stock | 1.0692 | 1.0765 | 1.067 | 1.0756 | 15736000.0 |
| 2000-04-11 11:50:00 | AAPL | Stock | 1.0748 | 1.0759 | 1.0714 | 1.0748 | 20171200.0 |
| 2000-04-11 11:55:00 | AAPL | Stock | 1.0748 | 1.0812 | 1.0742 | 1.0759 | 22176000.0 |
| 2000-04-11 12:00:00 | AAPL | Stock | 1.077 | 1.0792 | 1.0748 | 1.0792 | 21840000.0 |
| 2000-04-11 12:05:00 | AAPL | Stock | 1.079 | 1.0826 | 1.0765 | 1.0776 | 7828800.0 |
| 2000-04-11 12:10:00 | AAPL | Stock | 1.0765 | 1.0781 | 1.0714 | 1.072 | 7134400.0 |
| 2000-04-11 12:15:00 | AAPL | Stock | 1.0731 | 1.0731 | 1.0686 | 1.0703 | 3584000.0 |
| 2000-04-11 12:20:00 | AAPL | Stock | 1.0725 | 1.0725 | 1.067 | 1.067 | 3449600.0 |
| 2000-04-11 12:25:00 | AAPL | Stock | 1.0664 | 1.0698 | 1.0625 | 1.0636 | 7918400.0 |
| 2000-04-11 12:30:00 | AAPL | Stock | 1.0653 | 1.0653 | 1.0619 | 1.0631 | 5264000.0 |
| 2000-04-11 12:35:00 | AAPL | Stock | 1.0631 | 1.0636 | 1.0614 | 1.0625 | 6036800.0 |
| 2000-04-11 12:40:00 | AAPL | Stock | 1.0631 | 1.0636 | 1.0625 | 1.0631 | 3808000.0 |
| 2000-04-11 12:45:00 | AAPL | Stock | 1.0631 | 1.0647 | 1.0625 | 1.0647 | 4782400.0 |
| 2000-04-11 12:50:00 | AAPL | Stock | 1.0647 | 1.0692 | 1.0645 | 1.0692 | 2284800.0 |
| 2000-04-11 12:55:00 | AAPL | Stock | 1.0686 | 1.0714 | 1.0675 | 1.0714 | 8523200.0 |
| 2000-04-11 13:00:00 | AAPL | Stock | 1.0714 | 1.0915 | 1.0692 | 1.0904 | 16968000.0 |
| 2000-04-11 13:05:00 | AAPL | Stock | 1.0893 | 1.0893 | 1.0759 | 1.0765 | 17169600.0 |
| 2000-04-11 13:10:00 | AAPL | Stock | 1.0759 | 1.0893 | 1.0748 | 1.0868 | 7616000.0 |
| 2000-04-11 13:15:00 | AAPL | Stock | 1.0871 | 1.0949 | 1.0871 | 1.0943 | 6910400.0 |
| 2000-04-11 13:20:00 | AAPL | Stock | 1.0949 | 1.1071 | 1.0949 | 1.1004 | 6451200.0 |
| 2000-04-11 13:25:00 | AAPL | Stock | 1.1007 | 1.1083 | 1.0954 | 1.0954 | 3852800.0 |
| 2000-04-11 13:30:00 | AAPL | Stock | 1.1002 | 1.1004 | 1.0929 | 1.0982 | 3785600.0 |
| 2000-04-11 13:35:00 | AAPL | Stock | 1.0977 | 1.1038 | 1.0965 | 1.1004 | 2744000.0 |
> showing 50 of 85,636 rows — these rows as CSV