PREVIEW / stock_5min / 2007-02-21
file: by_date/stock_5min/2007/2007-02-21.parquet size: 3.4 MB rows: 249,295 symbols: 2,532
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 |
|---|---|---|---|---|---|---|---|
| 2007-02-21 07:10:00 | AAPL | Stock | 3.0686 | 3.0686 | 3.0686 | 3.0686 | 5600.0 |
| 2007-02-21 07:15:00 | AAPL | Stock | 3.0679 | 3.0679 | 3.0679 | 3.0679 | 5600.0 |
| 2007-02-21 07:25:00 | AAPL | Stock | 3.0679 | 3.0804 | 3.0679 | 3.0804 | 84700.0 |
| 2007-02-21 07:30:00 | AAPL | Stock | 3.0761 | 3.0811 | 3.075 | 3.0811 | 19600.0 |
| 2007-02-21 07:35:00 | AAPL | Stock | 3.0821 | 3.0821 | 3.0821 | 3.0821 | 27300.0 |
| 2007-02-21 07:45:00 | AAPL | Stock | 3.0782 | 3.0782 | 3.0779 | 3.0779 | 36400.0 |
| 2007-02-21 07:55:00 | AAPL | Stock | 3.0789 | 3.0818 | 3.0789 | 3.0807 | 135548.0 |
| 2007-02-21 08:00:00 | AAPL | Stock | 3.0814 | 3.0821 | 3.0768 | 3.0768 | 411880.0 |
| 2007-02-21 08:05:00 | AAPL | Stock | 3.0786 | 3.0786 | 3.075 | 3.0768 | 113344.0 |
| 2007-02-21 08:10:00 | AAPL | Stock | 3.075 | 3.075 | 3.0732 | 3.0732 | 14000.0 |
| 2007-02-21 08:15:00 | AAPL | Stock | 3.075 | 3.0786 | 3.075 | 3.0775 | 337764.0 |
| 2007-02-21 08:20:00 | AAPL | Stock | 3.0775 | 3.0786 | 3.0775 | 3.0786 | 259112.0 |
| 2007-02-21 08:25:00 | AAPL | Stock | 3.0782 | 3.0804 | 3.0771 | 3.0786 | 522200.0 |
| 2007-02-21 08:30:00 | AAPL | Stock | 3.0768 | 3.0818 | 3.075 | 3.0804 | 814016.0 |
| 2007-02-21 08:35:00 | AAPL | Stock | 3.0796 | 3.0796 | 3.0689 | 3.0689 | 589764.0 |
| 2007-02-21 08:40:00 | AAPL | Stock | 3.0714 | 3.0714 | 3.0607 | 3.0643 | 594384.0 |
| 2007-02-21 08:45:00 | AAPL | Stock | 3.0643 | 3.0707 | 3.0643 | 3.0679 | 282800.0 |
| 2007-02-21 08:50:00 | AAPL | Stock | 3.0654 | 3.0696 | 3.0654 | 3.0696 | 53200.0 |
| 2007-02-21 08:55:00 | AAPL | Stock | 3.0696 | 3.075 | 3.0682 | 3.0714 | 467208.0 |
| 2007-02-21 09:00:00 | AAPL | Stock | 3.0721 | 3.0768 | 3.0714 | 3.075 | 414988.0 |
| 2007-02-21 09:05:00 | AAPL | Stock | 3.0736 | 3.075 | 3.0707 | 3.0707 | 463400.0 |
| 2007-02-21 09:10:00 | AAPL | Stock | 3.0714 | 3.0714 | 3.0704 | 3.0704 | 161644.0 |
| 2007-02-21 09:15:00 | AAPL | Stock | 3.0707 | 3.0732 | 3.0707 | 3.0729 | 86212.0 |
| 2007-02-21 09:20:00 | AAPL | Stock | 3.0729 | 3.0729 | 3.0729 | 3.0729 | 74228.0 |
| 2007-02-21 09:25:00 | AAPL | Stock | 3.0732 | 3.0761 | 3.07 | 3.07 | 726600.0 |
| 2007-02-21 09:30:00 | AAPL | Stock | 3.0707 | 3.0929 | 3.07 | 3.0854 | 37321060.0 |
| 2007-02-21 09:35:00 | AAPL | Stock | 3.0854 | 3.0982 | 3.0854 | 3.0979 | 31021872.0 |
| 2007-02-21 09:40:00 | AAPL | Stock | 3.0979 | 3.1161 | 3.0975 | 3.1154 | 34564628.0 |
| 2007-02-21 09:45:00 | AAPL | Stock | 3.1154 | 3.1236 | 3.1146 | 3.1179 | 35468468.0 |
| 2007-02-21 09:50:00 | AAPL | Stock | 3.1179 | 3.1339 | 3.1179 | 3.1264 | 38680404.0 |
| 2007-02-21 09:55:00 | AAPL | Stock | 3.1264 | 3.1304 | 3.1214 | 3.1246 | 20492836.0 |
| 2007-02-21 10:00:00 | AAPL | Stock | 3.125 | 3.145 | 3.1229 | 3.1425 | 43157688.0 |
| 2007-02-21 10:05:00 | AAPL | Stock | 3.1421 | 3.1468 | 3.1357 | 3.1386 | 27433252.0 |
| 2007-02-21 10:10:00 | AAPL | Stock | 3.1386 | 3.15 | 3.1361 | 3.1475 | 22413440.0 |
| 2007-02-21 10:15:00 | AAPL | Stock | 3.1475 | 3.1518 | 3.145 | 3.1504 | 20082664.0 |
| 2007-02-21 10:20:00 | AAPL | Stock | 3.1504 | 3.1554 | 3.1475 | 3.1546 | 22768536.0 |
| 2007-02-21 10:25:00 | AAPL | Stock | 3.1539 | 3.1607 | 3.1529 | 3.1604 | 24584840.0 |
| 2007-02-21 10:30:00 | AAPL | Stock | 3.1607 | 3.1607 | 3.1521 | 3.1546 | 20557460.0 |
| 2007-02-21 10:35:00 | AAPL | Stock | 3.155 | 3.1643 | 3.1529 | 3.1536 | 22865192.0 |
| 2007-02-21 10:40:00 | AAPL | Stock | 3.1532 | 3.1607 | 3.1486 | 3.1596 | 20395648.0 |
| 2007-02-21 10:45:00 | AAPL | Stock | 3.1596 | 3.16 | 3.1539 | 3.1579 | 11176956.0 |
| 2007-02-21 10:50:00 | AAPL | Stock | 3.1575 | 3.1582 | 3.1507 | 3.1511 | 9538032.0 |
| 2007-02-21 10:55:00 | AAPL | Stock | 3.1511 | 3.1629 | 3.1507 | 3.1593 | 16829708.0 |
| 2007-02-21 11:00:00 | AAPL | Stock | 3.1589 | 3.1589 | 3.1511 | 3.1521 | 12139596.0 |
| 2007-02-21 11:05:00 | AAPL | Stock | 3.1524 | 3.1564 | 3.1504 | 3.1539 | 13011628.0 |
| 2007-02-21 11:10:00 | AAPL | Stock | 3.1536 | 3.1682 | 3.1532 | 3.1661 | 24351936.0 |
| 2007-02-21 11:15:00 | AAPL | Stock | 3.1661 | 3.1679 | 3.1636 | 3.1664 | 9135644.0 |
| 2007-02-21 11:20:00 | AAPL | Stock | 3.1661 | 3.1679 | 3.1611 | 3.1636 | 9793672.0 |
| 2007-02-21 11:25:00 | AAPL | Stock | 3.1621 | 3.1636 | 3.1561 | 3.1575 | 10508820.0 |
| 2007-02-21 11:30:00 | AAPL | Stock | 3.1575 | 3.1625 | 3.1575 | 3.1612 | 6753068.0 |
> showing 50 of 249,295 rows — these rows as CSV