PREVIEW / stock_5min / 2000-04-26
file: by_date/stock_5min/2000/2000-04-26.parquet size: 1.1 MB rows: 83,695 symbols: 1,155
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-26 09:30:00 | AAPL | Stock | 1.1306 | 1.1429 | 1.1303 | 1.1429 | 10550400.0 |
| 2000-04-26 09:35:00 | AAPL | Stock | 1.1395 | 1.1429 | 1.1306 | 1.137 | 4020800.0 |
| 2000-04-26 09:40:00 | AAPL | Stock | 1.137 | 1.139 | 1.125 | 1.125 | 4838400.0 |
| 2000-04-26 09:45:00 | AAPL | Stock | 1.125 | 1.13 | 1.1161 | 1.1247 | 4233600.0 |
| 2000-04-26 09:50:00 | AAPL | Stock | 1.1228 | 1.1334 | 1.1161 | 1.1283 | 11480000.0 |
| 2000-04-26 09:55:00 | AAPL | Stock | 1.1272 | 1.1337 | 1.125 | 1.1311 | 2878400.0 |
| 2000-04-26 10:00:00 | AAPL | Stock | 1.1306 | 1.1384 | 1.1283 | 1.1384 | 3528000.0 |
| 2000-04-26 10:05:00 | AAPL | Stock | 1.1373 | 1.1406 | 1.1339 | 1.1345 | 16979200.0 |
| 2000-04-26 10:10:00 | AAPL | Stock | 1.1345 | 1.1373 | 1.1306 | 1.1323 | 7246400.0 |
| 2000-04-26 10:15:00 | AAPL | Stock | 1.1317 | 1.1323 | 1.13 | 1.1317 | 3740800.0 |
| 2000-04-26 10:20:00 | AAPL | Stock | 1.1311 | 1.1323 | 1.1267 | 1.1267 | 7459200.0 |
| 2000-04-26 10:25:00 | AAPL | Stock | 1.1267 | 1.1267 | 1.1211 | 1.1217 | 5163200.0 |
| 2000-04-26 10:30:00 | AAPL | Stock | 1.1217 | 1.1311 | 1.1217 | 1.1306 | 5936000.0 |
| 2000-04-26 10:35:00 | AAPL | Stock | 1.1283 | 1.1311 | 1.1217 | 1.1217 | 7761600.0 |
| 2000-04-26 10:40:00 | AAPL | Stock | 1.1222 | 1.1295 | 1.1217 | 1.1261 | 10808000.0 |
| 2000-04-26 10:45:00 | AAPL | Stock | 1.1267 | 1.1317 | 1.1256 | 1.1278 | 6585600.0 |
| 2000-04-26 10:50:00 | AAPL | Stock | 1.1278 | 1.1328 | 1.1261 | 1.1272 | 2352000.0 |
| 2000-04-26 10:55:00 | AAPL | Stock | 1.1261 | 1.1309 | 1.125 | 1.1261 | 6440000.0 |
| 2000-04-26 11:00:00 | AAPL | Stock | 1.1256 | 1.1295 | 1.125 | 1.1278 | 2105600.0 |
| 2000-04-26 11:05:00 | AAPL | Stock | 1.1261 | 1.1272 | 1.1222 | 1.1233 | 1288000.0 |
| 2000-04-26 11:10:00 | AAPL | Stock | 1.1239 | 1.1267 | 1.1217 | 1.1222 | 1937600.0 |
| 2000-04-26 11:15:00 | AAPL | Stock | 1.1222 | 1.1244 | 1.1205 | 1.1205 | 2206400.0 |
| 2000-04-26 11:20:00 | AAPL | Stock | 1.1205 | 1.1228 | 1.1172 | 1.1172 | 3248000.0 |
| 2000-04-26 11:25:00 | AAPL | Stock | 1.1172 | 1.1189 | 1.1049 | 1.1049 | 7481600.0 |
| 2000-04-26 11:30:00 | AAPL | Stock | 1.1055 | 1.106 | 1.0965 | 1.0965 | 8344000.0 |
| 2000-04-26 11:35:00 | AAPL | Stock | 1.0988 | 1.1066 | 1.0965 | 1.106 | 9945600.0 |
| 2000-04-26 11:40:00 | AAPL | Stock | 1.1027 | 1.1071 | 1.1016 | 1.1044 | 2587200.0 |
| 2000-04-26 11:45:00 | AAPL | Stock | 1.1027 | 1.1088 | 1.1027 | 1.1032 | 1545600.0 |
| 2000-04-26 11:50:00 | AAPL | Stock | 1.1032 | 1.1066 | 1.1016 | 1.1066 | 1422400.0 |
| 2000-04-26 11:55:00 | AAPL | Stock | 1.1071 | 1.1105 | 1.1032 | 1.1032 | 1400000.0 |
| 2000-04-26 12:00:00 | AAPL | Stock | 1.1027 | 1.1055 | 1.1016 | 1.1027 | 672000.0 |
| 2000-04-26 12:05:00 | AAPL | Stock | 1.1016 | 1.1055 | 1.1016 | 1.1021 | 929600.0 |
| 2000-04-26 12:10:00 | AAPL | Stock | 1.1021 | 1.1044 | 1.0988 | 1.1044 | 13798400.0 |
| 2000-04-26 12:15:00 | AAPL | Stock | 1.1044 | 1.1066 | 1.1021 | 1.1044 | 672000.0 |
| 2000-04-26 12:20:00 | AAPL | Stock | 1.103 | 1.106 | 1.103 | 1.1038 | 1668800.0 |
| 2000-04-26 12:25:00 | AAPL | Stock | 1.1038 | 1.1044 | 1.0993 | 1.0999 | 1926400.0 |
| 2000-04-26 12:30:00 | AAPL | Stock | 1.0999 | 1.106 | 1.0993 | 1.106 | 1086400.0 |
| 2000-04-26 12:35:00 | AAPL | Stock | 1.106 | 1.1083 | 1.1027 | 1.1044 | 8041600.0 |
| 2000-04-26 12:40:00 | AAPL | Stock | 1.1038 | 1.1071 | 1.1027 | 1.1071 | 403200.0 |
| 2000-04-26 12:45:00 | AAPL | Stock | 1.1066 | 1.1077 | 1.1021 | 1.1032 | 985600.0 |
| 2000-04-26 12:50:00 | AAPL | Stock | 1.1027 | 1.1063 | 1.1027 | 1.1032 | 336000.0 |
| 2000-04-26 12:55:00 | AAPL | Stock | 1.1032 | 1.1032 | 1.1027 | 1.1027 | 571200.0 |
| 2000-04-26 13:00:00 | AAPL | Stock | 1.1027 | 1.1027 | 1.0977 | 1.0977 | 4726400.0 |
| 2000-04-26 13:05:00 | AAPL | Stock | 1.0982 | 1.1021 | 1.096 | 1.0977 | 7246400.0 |
| 2000-04-26 13:10:00 | AAPL | Stock | 1.0971 | 1.1004 | 1.0915 | 1.0921 | 1881600.0 |
| 2000-04-26 13:15:00 | AAPL | Stock | 1.0921 | 1.0982 | 1.0915 | 1.096 | 8635200.0 |
| 2000-04-26 13:20:00 | AAPL | Stock | 1.096 | 1.1027 | 1.096 | 1.1027 | 1579200.0 |
| 2000-04-26 13:25:00 | AAPL | Stock | 1.1021 | 1.1105 | 1.1016 | 1.1105 | 2844800.0 |
| 2000-04-26 13:30:00 | AAPL | Stock | 1.1071 | 1.1085 | 1.1027 | 1.1085 | 3214400.0 |
| 2000-04-26 13:35:00 | AAPL | Stock | 1.1085 | 1.1127 | 1.1083 | 1.1127 | 4446400.0 |
> showing 50 of 83,695 rows — these rows as CSV