PREVIEW / stock_5min / 2004-11-26
file: by_date/stock_5min/2004/2004-11-26.parquet size: 1.3 MB rows: 91,330 symbols: 1,818
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 |
|---|---|---|---|---|---|---|---|
| 2004-11-26 08:00:00 | AAPL | Stock | 1.1554 | 1.1607 | 1.1543 | 1.1545 | 1210440.0 |
| 2004-11-26 08:05:00 | AAPL | Stock | 1.1536 | 1.1545 | 1.1502 | 1.1509 | 475720.0 |
| 2004-11-26 08:10:00 | AAPL | Stock | 1.1484 | 1.1518 | 1.1482 | 1.1518 | 662200.0 |
| 2004-11-26 08:15:00 | AAPL | Stock | 1.1484 | 1.1527 | 1.1484 | 1.1527 | 92400.0 |
| 2004-11-26 08:20:00 | AAPL | Stock | 1.1518 | 1.1527 | 1.1518 | 1.1527 | 134400.0 |
| 2004-11-26 08:25:00 | AAPL | Stock | 1.1527 | 1.1536 | 1.1527 | 1.1527 | 142800.0 |
| 2004-11-26 08:30:00 | AAPL | Stock | 1.1536 | 1.1545 | 1.1536 | 1.1545 | 229600.0 |
| 2004-11-26 08:35:00 | AAPL | Stock | 1.1552 | 1.1589 | 1.155 | 1.1589 | 1044400.0 |
| 2004-11-26 08:40:00 | AAPL | Stock | 1.1575 | 1.1598 | 1.1575 | 1.1591 | 1057168.0 |
| 2004-11-26 08:45:00 | AAPL | Stock | 1.1598 | 1.1598 | 1.1555 | 1.1563 | 824544.0 |
| 2004-11-26 08:50:00 | AAPL | Stock | 1.1554 | 1.1563 | 1.1554 | 1.1563 | 335440.0 |
| 2004-11-26 08:55:00 | AAPL | Stock | 1.1545 | 1.1552 | 1.1545 | 1.1552 | 39200.0 |
| 2004-11-26 09:00:00 | AAPL | Stock | 1.1545 | 1.1596 | 1.1538 | 1.1596 | 278880.0 |
| 2004-11-26 09:05:00 | AAPL | Stock | 1.1561 | 1.1596 | 1.1555 | 1.158 | 699832.0 |
| 2004-11-26 09:10:00 | AAPL | Stock | 1.158 | 1.1598 | 1.1571 | 1.1598 | 1164800.0 |
| 2004-11-26 09:15:00 | AAPL | Stock | 1.1595 | 1.1611 | 1.1575 | 1.1607 | 1619856.0 |
| 2004-11-26 09:20:00 | AAPL | Stock | 1.1602 | 1.1634 | 1.1598 | 1.1625 | 3066840.0 |
| 2004-11-26 09:25:00 | AAPL | Stock | 1.1482 | 1.1696 | 1.1482 | 1.1689 | 10951640.0 |
| 2004-11-26 09:30:00 | AAPL | Stock | 1.167 | 1.1743 | 1.1605 | 1.1673 | 75066376.0 |
| 2004-11-26 09:35:00 | AAPL | Stock | 1.1677 | 1.168 | 1.1634 | 1.165 | 34751080.0 |
| 2004-11-26 09:40:00 | AAPL | Stock | 1.1652 | 1.1661 | 1.1575 | 1.1588 | 38056592.0 |
| 2004-11-26 09:45:00 | AAPL | Stock | 1.1584 | 1.1593 | 1.152 | 1.1557 | 28093912.0 |
| 2004-11-26 09:50:00 | AAPL | Stock | 1.1555 | 1.1607 | 1.155 | 1.1579 | 18092200.0 |
| 2004-11-26 09:55:00 | AAPL | Stock | 1.1579 | 1.1579 | 1.1557 | 1.1571 | 8871408.0 |
| 2004-11-26 10:00:00 | AAPL | Stock | 1.1571 | 1.1607 | 1.1566 | 1.1573 | 18670288.0 |
| 2004-11-26 10:05:00 | AAPL | Stock | 1.157 | 1.1596 | 1.1529 | 1.1541 | 17619560.0 |
| 2004-11-26 10:10:00 | AAPL | Stock | 1.1539 | 1.1545 | 1.1496 | 1.15 | 23182432.0 |
| 2004-11-26 10:15:00 | AAPL | Stock | 1.1496 | 1.1536 | 1.1489 | 1.1525 | 12890360.0 |
| 2004-11-26 10:20:00 | AAPL | Stock | 1.1525 | 1.1579 | 1.1521 | 1.1561 | 15332856.0 |
| 2004-11-26 10:25:00 | AAPL | Stock | 1.1561 | 1.1571 | 1.1545 | 1.1559 | 7485296.0 |
| 2004-11-26 10:30:00 | AAPL | Stock | 1.1561 | 1.1602 | 1.1561 | 1.1591 | 13273792.0 |
| 2004-11-26 10:35:00 | AAPL | Stock | 1.1591 | 1.1593 | 1.1552 | 1.1577 | 10081176.0 |
| 2004-11-26 10:40:00 | AAPL | Stock | 1.1573 | 1.158 | 1.155 | 1.1554 | 4993352.0 |
| 2004-11-26 10:45:00 | AAPL | Stock | 1.1554 | 1.1589 | 1.1548 | 1.1563 | 5878992.0 |
| 2004-11-26 10:50:00 | AAPL | Stock | 1.1563 | 1.1564 | 1.1538 | 1.155 | 7784000.0 |
| 2004-11-26 10:55:00 | AAPL | Stock | 1.155 | 1.1561 | 1.1538 | 1.1557 | 8406328.0 |
| 2004-11-26 11:00:00 | AAPL | Stock | 1.1557 | 1.1591 | 1.1555 | 1.1568 | 7204064.0 |
| 2004-11-26 11:05:00 | AAPL | Stock | 1.1571 | 1.1586 | 1.1557 | 1.1563 | 4442704.0 |
| 2004-11-26 11:10:00 | AAPL | Stock | 1.1564 | 1.1571 | 1.1559 | 1.1568 | 4751264.0 |
| 2004-11-26 11:15:00 | AAPL | Stock | 1.1568 | 1.157 | 1.1559 | 1.1561 | 4912432.0 |
| 2004-11-26 11:20:00 | AAPL | Stock | 1.1561 | 1.1579 | 1.1555 | 1.1563 | 7858984.0 |
| 2004-11-26 11:25:00 | AAPL | Stock | 1.1563 | 1.1563 | 1.1543 | 1.1552 | 6860560.0 |
| 2004-11-26 11:30:00 | AAPL | Stock | 1.1552 | 1.1563 | 1.1545 | 1.1551 | 4012232.0 |
| 2004-11-26 11:35:00 | AAPL | Stock | 1.1551 | 1.1563 | 1.1543 | 1.1563 | 6179992.0 |
| 2004-11-26 11:40:00 | AAPL | Stock | 1.1561 | 1.157 | 1.1543 | 1.1548 | 6155688.0 |
| 2004-11-26 11:45:00 | AAPL | Stock | 1.1546 | 1.1563 | 1.1545 | 1.1557 | 8062152.0 |
| 2004-11-26 11:50:00 | AAPL | Stock | 1.1557 | 1.1557 | 1.1529 | 1.1546 | 7238392.0 |
| 2004-11-26 11:55:00 | AAPL | Stock | 1.1548 | 1.1552 | 1.1536 | 1.1539 | 3788400.0 |
| 2004-11-26 12:00:00 | AAPL | Stock | 1.1543 | 1.1545 | 1.1536 | 1.1541 | 2466296.0 |
| 2004-11-26 12:05:00 | AAPL | Stock | 1.1543 | 1.1543 | 1.1523 | 1.153 | 6888896.0 |
> showing 50 of 91,330 rows — these rows as CSV