PREVIEW / stock_5min / 2004-12-22
file: by_date/stock_5min/2004/2004-12-22.parquet size: 2.6 MB rows: 188,801 symbols: 1,909
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 |
|---|---|---|---|---|---|---|---|
| 2004-12-22 08:00:00 | AAPL | Stock | 1.1429 | 1.1429 | 1.1429 | 1.1429 | 50400.0 |
| 2004-12-22 08:05:00 | AAPL | Stock | 1.1384 | 1.1384 | 1.1366 | 1.1366 | 28000.0 |
| 2004-12-22 08:10:00 | AAPL | Stock | 1.138 | 1.138 | 1.138 | 1.138 | 11200.0 |
| 2004-12-22 08:15:00 | AAPL | Stock | 1.138 | 1.1384 | 1.138 | 1.1384 | 54600.0 |
| 2004-12-22 08:20:00 | AAPL | Stock | 1.1404 | 1.1411 | 1.1404 | 1.1411 | 60200.0 |
| 2004-12-22 08:25:00 | AAPL | Stock | 1.1414 | 1.1429 | 1.1404 | 1.1429 | 170800.0 |
| 2004-12-22 08:30:00 | AAPL | Stock | 1.1404 | 1.1404 | 1.1404 | 1.1404 | 28000.0 |
| 2004-12-22 08:35:00 | AAPL | Stock | 1.1404 | 1.1407 | 1.1404 | 1.1407 | 75600.0 |
| 2004-12-22 08:40:00 | AAPL | Stock | 1.1393 | 1.1393 | 1.1366 | 1.1366 | 162400.0 |
| 2004-12-22 08:45:00 | AAPL | Stock | 1.1366 | 1.1366 | 1.1366 | 1.1366 | 67872.0 |
| 2004-12-22 08:50:00 | AAPL | Stock | 1.1379 | 1.1379 | 1.1379 | 1.1379 | 19600.0 |
| 2004-12-22 09:05:00 | AAPL | Stock | 1.1379 | 1.1379 | 1.1379 | 1.1379 | 5600.0 |
| 2004-12-22 09:10:00 | AAPL | Stock | 1.1379 | 1.1384 | 1.1379 | 1.1384 | 78400.0 |
| 2004-12-22 09:15:00 | AAPL | Stock | 1.1384 | 1.1384 | 1.1384 | 1.1384 | 16800.0 |
| 2004-12-22 09:20:00 | AAPL | Stock | 1.1371 | 1.1375 | 1.1364 | 1.1364 | 193592.0 |
| 2004-12-22 09:25:00 | AAPL | Stock | 1.1357 | 1.1473 | 1.1357 | 1.1463 | 1927072.0 |
| 2004-12-22 09:30:00 | AAPL | Stock | 1.1368 | 1.1493 | 1.1368 | 1.1414 | 29252832.0 |
| 2004-12-22 09:35:00 | AAPL | Stock | 1.142 | 1.1475 | 1.1407 | 1.1425 | 24172680.0 |
| 2004-12-22 09:40:00 | AAPL | Stock | 1.1425 | 1.1463 | 1.1416 | 1.1434 | 10368456.0 |
| 2004-12-22 09:45:00 | AAPL | Stock | 1.1432 | 1.1438 | 1.1359 | 1.1404 | 18942392.0 |
| 2004-12-22 09:50:00 | AAPL | Stock | 1.1395 | 1.14 | 1.1343 | 1.1375 | 12655384.0 |
| 2004-12-22 09:55:00 | AAPL | Stock | 1.1375 | 1.1402 | 1.1357 | 1.1388 | 8134112.0 |
| 2004-12-22 10:00:00 | AAPL | Stock | 1.1391 | 1.1398 | 1.137 | 1.1382 | 8101184.0 |
| 2004-12-22 10:05:00 | AAPL | Stock | 1.138 | 1.1384 | 1.1321 | 1.1368 | 11650856.0 |
| 2004-12-22 10:10:00 | AAPL | Stock | 1.1363 | 1.1436 | 1.1348 | 1.1418 | 14609224.0 |
| 2004-12-22 10:15:00 | AAPL | Stock | 1.142 | 1.1443 | 1.1402 | 1.1418 | 11740736.0 |
| 2004-12-22 10:20:00 | AAPL | Stock | 1.1416 | 1.1423 | 1.1411 | 1.1413 | 4235728.0 |
| 2004-12-22 10:25:00 | AAPL | Stock | 1.1414 | 1.1438 | 1.1413 | 1.1429 | 7031752.0 |
| 2004-12-22 10:30:00 | AAPL | Stock | 1.1429 | 1.1491 | 1.1429 | 1.1471 | 18553472.0 |
| 2004-12-22 10:35:00 | AAPL | Stock | 1.1475 | 1.1479 | 1.1443 | 1.1461 | 8848224.0 |
| 2004-12-22 10:40:00 | AAPL | Stock | 1.1461 | 1.1463 | 1.143 | 1.1455 | 5634720.0 |
| 2004-12-22 10:45:00 | AAPL | Stock | 1.1455 | 1.1471 | 1.145 | 1.1466 | 6635440.0 |
| 2004-12-22 10:50:00 | AAPL | Stock | 1.1466 | 1.1489 | 1.1454 | 1.1475 | 13065752.0 |
| 2004-12-22 10:55:00 | AAPL | Stock | 1.1475 | 1.1475 | 1.1446 | 1.1459 | 5237568.0 |
| 2004-12-22 11:00:00 | AAPL | Stock | 1.1461 | 1.1464 | 1.1446 | 1.1448 | 6229104.0 |
| 2004-12-22 11:05:00 | AAPL | Stock | 1.1448 | 1.1459 | 1.1425 | 1.1454 | 6638184.0 |
| 2004-12-22 11:10:00 | AAPL | Stock | 1.1457 | 1.1464 | 1.1454 | 1.1459 | 1842792.0 |
| 2004-12-22 11:15:00 | AAPL | Stock | 1.1459 | 1.1459 | 1.1438 | 1.1455 | 5751984.0 |
| 2004-12-22 11:20:00 | AAPL | Stock | 1.1455 | 1.1455 | 1.1425 | 1.1436 | 6705384.0 |
| 2004-12-22 11:25:00 | AAPL | Stock | 1.1436 | 1.1446 | 1.1425 | 1.1438 | 8502368.0 |
| 2004-12-22 11:30:00 | AAPL | Stock | 1.1438 | 1.1443 | 1.1427 | 1.1439 | 4205936.0 |
| 2004-12-22 11:35:00 | AAPL | Stock | 1.1441 | 1.1441 | 1.1427 | 1.1429 | 4909016.0 |
| 2004-12-22 11:40:00 | AAPL | Stock | 1.1429 | 1.1432 | 1.1427 | 1.1432 | 3905720.0 |
| 2004-12-22 11:45:00 | AAPL | Stock | 1.143 | 1.1434 | 1.1425 | 1.1429 | 4023488.0 |
| 2004-12-22 11:50:00 | AAPL | Stock | 1.1429 | 1.1446 | 1.1425 | 1.1435 | 5208896.0 |
| 2004-12-22 11:55:00 | AAPL | Stock | 1.1436 | 1.1441 | 1.1427 | 1.1432 | 3767792.0 |
| 2004-12-22 12:00:00 | AAPL | Stock | 1.1432 | 1.1439 | 1.1427 | 1.1434 | 4693752.0 |
| 2004-12-22 12:05:00 | AAPL | Stock | 1.1434 | 1.1438 | 1.1427 | 1.1427 | 3397016.0 |
| 2004-12-22 12:10:00 | AAPL | Stock | 1.1427 | 1.1436 | 1.1427 | 1.1429 | 1590120.0 |
| 2004-12-22 12:15:00 | AAPL | Stock | 1.1429 | 1.1432 | 1.1427 | 1.1429 | 2405872.0 |
> showing 50 of 188,801 rows — these rows as CSV