PREVIEW / stock_5min / 2000-08-29
file: by_date/stock_5min/2000/2000-08-29.parquet size: 1.1 MB rows: 89,504 symbols: 1,224
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 |
|---|---|---|---|---|---|---|---|
| 2000-08-29 08:00:00 | AAPL | Stock | 1.0374 | 1.0374 | 1.0374 | 1.0374 | 1411200.0 |
| 2000-08-29 08:35:00 | AAPL | Stock | 1.0424 | 1.0424 | 1.0357 | 1.0357 | 11200.0 |
| 2000-08-29 09:05:00 | AAPL | Stock | 1.0357 | 1.0357 | 1.0357 | 1.0357 | 5600.0 |
| 2000-08-29 09:20:00 | AAPL | Stock | 1.0357 | 1.0357 | 1.0357 | 1.0357 | 39200.0 |
| 2000-08-29 09:25:00 | AAPL | Stock | 1.0346 | 1.0346 | 1.0335 | 1.0346 | 347200.0 |
| 2000-08-29 09:30:00 | AAPL | Stock | 1.0335 | 1.0346 | 1.0301 | 1.0313 | 8304800.0 |
| 2000-08-29 09:35:00 | AAPL | Stock | 1.0301 | 1.0435 | 1.0301 | 1.0357 | 5880000.0 |
| 2000-08-29 09:40:00 | AAPL | Stock | 1.0435 | 1.0446 | 1.0357 | 1.0391 | 4239200.0 |
| 2000-08-29 09:45:00 | AAPL | Stock | 1.0391 | 1.0458 | 1.0391 | 1.0435 | 2788800.0 |
| 2000-08-29 09:50:00 | AAPL | Stock | 1.0458 | 1.0558 | 1.0435 | 1.0525 | 8108800.0 |
| 2000-08-29 09:55:00 | AAPL | Stock | 1.0519 | 1.0525 | 1.0502 | 1.0525 | 2654400.0 |
| 2000-08-29 10:00:00 | AAPL | Stock | 1.0519 | 1.0525 | 1.0424 | 1.0525 | 11278400.0 |
| 2000-08-29 10:05:00 | AAPL | Stock | 1.0525 | 1.0536 | 1.0513 | 1.0525 | 1736000.0 |
| 2000-08-29 10:10:00 | AAPL | Stock | 1.0525 | 1.0558 | 1.0513 | 1.0536 | 9755200.0 |
| 2000-08-29 10:15:00 | AAPL | Stock | 1.0525 | 1.0558 | 1.0525 | 1.0536 | 3612000.0 |
| 2000-08-29 10:20:00 | AAPL | Stock | 1.0547 | 1.0592 | 1.0536 | 1.0569 | 11900000.0 |
| 2000-08-29 10:25:00 | AAPL | Stock | 1.0575 | 1.058 | 1.0547 | 1.0569 | 5448800.0 |
| 2000-08-29 10:30:00 | AAPL | Stock | 1.0558 | 1.0569 | 1.0547 | 1.0558 | 4407200.0 |
| 2000-08-29 10:35:00 | AAPL | Stock | 1.0558 | 1.0569 | 1.0536 | 1.0547 | 1943200.0 |
| 2000-08-29 10:40:00 | AAPL | Stock | 1.0547 | 1.0547 | 1.0502 | 1.0502 | 2525600.0 |
| 2000-08-29 10:45:00 | AAPL | Stock | 1.0513 | 1.0513 | 1.0435 | 1.0446 | 5370400.0 |
| 2000-08-29 10:50:00 | AAPL | Stock | 1.0469 | 1.048 | 1.0446 | 1.0469 | 5068000.0 |
| 2000-08-29 10:55:00 | AAPL | Stock | 1.0469 | 1.048 | 1.0446 | 1.048 | 3858400.0 |
| 2000-08-29 11:00:00 | AAPL | Stock | 1.048 | 1.048 | 1.0446 | 1.0446 | 8500800.0 |
| 2000-08-29 11:05:00 | AAPL | Stock | 1.0458 | 1.048 | 1.0458 | 1.0458 | 4032000.0 |
| 2000-08-29 11:10:00 | AAPL | Stock | 1.0469 | 1.0491 | 1.0458 | 1.048 | 1814400.0 |
| 2000-08-29 11:15:00 | AAPL | Stock | 1.0469 | 1.0491 | 1.0458 | 1.0469 | 1293600.0 |
| 2000-08-29 11:20:00 | AAPL | Stock | 1.0469 | 1.0491 | 1.0469 | 1.0469 | 1954400.0 |
| 2000-08-29 11:25:00 | AAPL | Stock | 1.0469 | 1.0491 | 1.0458 | 1.048 | 1215200.0 |
| 2000-08-29 11:30:00 | AAPL | Stock | 1.0469 | 1.048 | 1.0458 | 1.0458 | 2004800.0 |
| 2000-08-29 11:35:00 | AAPL | Stock | 1.0458 | 1.0469 | 1.0446 | 1.0446 | 5857600.0 |
| 2000-08-29 11:40:00 | AAPL | Stock | 1.0446 | 1.048 | 1.0446 | 1.0458 | 3796800.0 |
| 2000-08-29 11:45:00 | AAPL | Stock | 1.0458 | 1.0469 | 1.0458 | 1.0458 | 2480800.0 |
| 2000-08-29 11:50:00 | AAPL | Stock | 1.0469 | 1.0469 | 1.0446 | 1.0446 | 4536000.0 |
| 2000-08-29 11:55:00 | AAPL | Stock | 1.0458 | 1.0469 | 1.0446 | 1.0446 | 610400.0 |
| 2000-08-29 12:00:00 | AAPL | Stock | 1.0446 | 1.0469 | 1.0446 | 1.0469 | 655200.0 |
| 2000-08-29 12:05:00 | AAPL | Stock | 1.0458 | 1.048 | 1.0458 | 1.0458 | 1870400.0 |
| 2000-08-29 12:10:00 | AAPL | Stock | 1.0458 | 1.048 | 1.0458 | 1.0458 | 655200.0 |
| 2000-08-29 12:15:00 | AAPL | Stock | 1.0469 | 1.0469 | 1.0458 | 1.0458 | 498400.0 |
| 2000-08-29 12:20:00 | AAPL | Stock | 1.0458 | 1.0469 | 1.0446 | 1.0458 | 778400.0 |
| 2000-08-29 12:25:00 | AAPL | Stock | 1.0458 | 1.0469 | 1.0446 | 1.0469 | 884800.0 |
| 2000-08-29 12:30:00 | AAPL | Stock | 1.0469 | 1.0469 | 1.0446 | 1.0469 | 711200.0 |
| 2000-08-29 12:35:00 | AAPL | Stock | 1.0469 | 1.0469 | 1.0446 | 1.0446 | 341600.0 |
| 2000-08-29 12:40:00 | AAPL | Stock | 1.0458 | 1.0469 | 1.0458 | 1.0458 | 106400.0 |
| 2000-08-29 12:45:00 | AAPL | Stock | 1.0458 | 1.0469 | 1.0458 | 1.0458 | 2044000.0 |
| 2000-08-29 12:50:00 | AAPL | Stock | 1.0458 | 1.048 | 1.0458 | 1.048 | 509600.0 |
| 2000-08-29 12:55:00 | AAPL | Stock | 1.048 | 1.048 | 1.0458 | 1.0458 | 1120000.0 |
| 2000-08-29 13:00:00 | AAPL | Stock | 1.0458 | 1.048 | 1.0458 | 1.0469 | 655200.0 |
| 2000-08-29 13:05:00 | AAPL | Stock | 1.0469 | 1.0502 | 1.0469 | 1.0491 | 772800.0 |
| 2000-08-29 13:10:00 | AAPL | Stock | 1.0502 | 1.0513 | 1.0491 | 1.0491 | 1797600.0 |
> showing 50 of 89,504 rows — these rows as CSV