PREVIEW / stock_5min / 2000-08-30
file: by_date/stock_5min/2000/2000-08-30.parquet size: 1.1 MB rows: 85,032 symbols: 1,216
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 |
|---|---|---|---|---|---|---|---|
| 2000-08-30 08:40:00 | AAPL | Stock | 1.0558 | 1.0558 | 1.0558 | 1.0558 | 56000.0 |
| 2000-08-30 08:45:00 | AAPL | Stock | 1.0619 | 1.0619 | 1.0619 | 1.0619 | 5600.0 |
| 2000-08-30 08:50:00 | AAPL | Stock | 1.0592 | 1.0592 | 1.0592 | 1.0592 | 5600.0 |
| 2000-08-30 08:55:00 | AAPL | Stock | 1.0536 | 1.0536 | 1.0536 | 1.0536 | 22400.0 |
| 2000-08-30 09:10:00 | AAPL | Stock | 1.0513 | 1.0513 | 1.0491 | 1.0491 | 117600.0 |
| 2000-08-30 09:15:00 | AAPL | Stock | 1.0536 | 1.0536 | 1.0491 | 1.0513 | 89600.0 |
| 2000-08-30 09:20:00 | AAPL | Stock | 1.0536 | 1.0536 | 1.0525 | 1.053 | 280000.0 |
| 2000-08-30 09:25:00 | AAPL | Stock | 1.0513 | 1.0536 | 1.0513 | 1.0536 | 78400.0 |
| 2000-08-30 09:30:00 | AAPL | Stock | 1.0536 | 1.0569 | 1.0513 | 1.0569 | 8108800.0 |
| 2000-08-30 09:35:00 | AAPL | Stock | 1.0569 | 1.0692 | 1.0547 | 1.0692 | 11233600.0 |
| 2000-08-30 09:40:00 | AAPL | Stock | 1.067 | 1.0714 | 1.0625 | 1.0658 | 14285600.0 |
| 2000-08-30 09:45:00 | AAPL | Stock | 1.0625 | 1.0692 | 1.0558 | 1.0569 | 6266400.0 |
| 2000-08-30 09:50:00 | AAPL | Stock | 1.058 | 1.0636 | 1.0569 | 1.0625 | 3970400.0 |
| 2000-08-30 09:55:00 | AAPL | Stock | 1.0636 | 1.0636 | 1.058 | 1.0603 | 4043200.0 |
| 2000-08-30 10:00:00 | AAPL | Stock | 1.0614 | 1.0614 | 1.058 | 1.0614 | 4620000.0 |
| 2000-08-30 10:05:00 | AAPL | Stock | 1.0603 | 1.0614 | 1.0592 | 1.0614 | 1495200.0 |
| 2000-08-30 10:10:00 | AAPL | Stock | 1.0614 | 1.0614 | 1.0592 | 1.0614 | 1764000.0 |
| 2000-08-30 10:15:00 | AAPL | Stock | 1.0614 | 1.0614 | 1.0592 | 1.0603 | 1405600.0 |
| 2000-08-30 10:20:00 | AAPL | Stock | 1.0603 | 1.0614 | 1.0592 | 1.0603 | 3382400.0 |
| 2000-08-30 10:25:00 | AAPL | Stock | 1.0614 | 1.0614 | 1.0592 | 1.0603 | 4116000.0 |
| 2000-08-30 10:30:00 | AAPL | Stock | 1.0614 | 1.0625 | 1.0558 | 1.058 | 4188800.0 |
| 2000-08-30 10:35:00 | AAPL | Stock | 1.0592 | 1.0614 | 1.058 | 1.0592 | 1506400.0 |
| 2000-08-30 10:40:00 | AAPL | Stock | 1.0592 | 1.0603 | 1.0569 | 1.058 | 2497600.0 |
| 2000-08-30 10:45:00 | AAPL | Stock | 1.058 | 1.0603 | 1.058 | 1.0603 | 5891200.0 |
| 2000-08-30 10:50:00 | AAPL | Stock | 1.0603 | 1.0614 | 1.0592 | 1.0614 | 1052800.0 |
| 2000-08-30 10:55:00 | AAPL | Stock | 1.0614 | 1.0614 | 1.058 | 1.0592 | 2340800.0 |
| 2000-08-30 11:00:00 | AAPL | Stock | 1.058 | 1.0603 | 1.0569 | 1.0569 | 1506400.0 |
| 2000-08-30 11:05:00 | AAPL | Stock | 1.0569 | 1.058 | 1.0558 | 1.0558 | 1926400.0 |
| 2000-08-30 11:10:00 | AAPL | Stock | 1.0558 | 1.058 | 1.0558 | 1.0569 | 4250400.0 |
| 2000-08-30 11:15:00 | AAPL | Stock | 1.0558 | 1.058 | 1.0558 | 1.0569 | 1422400.0 |
| 2000-08-30 11:20:00 | AAPL | Stock | 1.058 | 1.058 | 1.0547 | 1.0547 | 3970400.0 |
| 2000-08-30 11:25:00 | AAPL | Stock | 1.0536 | 1.0547 | 1.0525 | 1.0525 | 2094400.0 |
| 2000-08-30 11:30:00 | AAPL | Stock | 1.0525 | 1.0547 | 1.0525 | 1.0525 | 1355200.0 |
| 2000-08-30 11:35:00 | AAPL | Stock | 1.0525 | 1.0536 | 1.0525 | 1.0525 | 3276000.0 |
| 2000-08-30 11:40:00 | AAPL | Stock | 1.0525 | 1.0536 | 1.0513 | 1.0513 | 4446400.0 |
| 2000-08-30 11:45:00 | AAPL | Stock | 1.0525 | 1.0536 | 1.0513 | 1.0536 | 2072000.0 |
| 2000-08-30 11:50:00 | AAPL | Stock | 1.0536 | 1.0558 | 1.0525 | 1.0536 | 2648800.0 |
| 2000-08-30 11:55:00 | AAPL | Stock | 1.0536 | 1.0547 | 1.0525 | 1.0547 | 1500800.0 |
| 2000-08-30 12:00:00 | AAPL | Stock | 1.0536 | 1.0547 | 1.0536 | 1.0536 | 3052000.0 |
| 2000-08-30 12:05:00 | AAPL | Stock | 1.0536 | 1.0547 | 1.0525 | 1.0525 | 442400.0 |
| 2000-08-30 12:10:00 | AAPL | Stock | 1.0525 | 1.0536 | 1.0513 | 1.0525 | 2396800.0 |
| 2000-08-30 12:15:00 | AAPL | Stock | 1.0525 | 1.0536 | 1.0513 | 1.0525 | 3987200.0 |
| 2000-08-30 12:20:00 | AAPL | Stock | 1.0536 | 1.0536 | 1.0491 | 1.0502 | 2368800.0 |
| 2000-08-30 12:25:00 | AAPL | Stock | 1.0502 | 1.0513 | 1.0491 | 1.0502 | 1932000.0 |
| 2000-08-30 12:30:00 | AAPL | Stock | 1.0491 | 1.0513 | 1.0491 | 1.0491 | 1332800.0 |
| 2000-08-30 12:35:00 | AAPL | Stock | 1.0502 | 1.0513 | 1.0491 | 1.0502 | 1299200.0 |
| 2000-08-30 12:40:00 | AAPL | Stock | 1.0502 | 1.0513 | 1.048 | 1.0502 | 1472800.0 |
| 2000-08-30 12:45:00 | AAPL | Stock | 1.0502 | 1.0513 | 1.0502 | 1.0502 | 3421600.0 |
| 2000-08-30 12:50:00 | AAPL | Stock | 1.0502 | 1.0513 | 1.0491 | 1.0502 | 2195200.0 |
| 2000-08-30 12:55:00 | AAPL | Stock | 1.0502 | 1.0513 | 1.0491 | 1.0513 | 4737600.0 |
> showing 50 of 85,032 rows — these rows as CSV