PREVIEW / stock_1min / 2000-03-15
file: by_date/stock_1min/2000/2000-03-15.parquet size: 2.6 MB rows: 218,796 symbols: 930
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 |
|---|---|---|---|---|---|---|---|
| 2000-03-15 09:30:00 | AAPL | Stock | 1.0324 | 1.0324 | 1.0307 | 1.0313 | 4177600.0 |
| 2000-03-15 09:31:00 | AAPL | Stock | 1.0313 | 1.0324 | 1.0234 | 1.0318 | 672000.0 |
| 2000-03-15 09:32:00 | AAPL | Stock | 1.0307 | 1.0324 | 1.0212 | 1.0212 | 1780800.0 |
| 2000-03-15 09:33:00 | AAPL | Stock | 1.0229 | 1.0321 | 1.0206 | 1.0223 | 481600.0 |
| 2000-03-15 09:34:00 | AAPL | Stock | 1.024 | 1.031 | 1.0201 | 1.0201 | 1153600.0 |
| 2000-03-15 09:35:00 | AAPL | Stock | 1.0206 | 1.0313 | 1.019 | 1.019 | 952000.0 |
| 2000-03-15 09:36:00 | AAPL | Stock | 1.0212 | 1.0279 | 1.019 | 1.0254 | 1993600.0 |
| 2000-03-15 09:37:00 | AAPL | Stock | 1.0262 | 1.0313 | 1.0195 | 1.0313 | 884800.0 |
| 2000-03-15 09:38:00 | AAPL | Stock | 1.0318 | 1.0357 | 1.0223 | 1.0357 | 2184000.0 |
| 2000-03-15 09:39:00 | AAPL | Stock | 1.0357 | 1.0435 | 1.0268 | 1.0268 | 2486400.0 |
| 2000-03-15 09:40:00 | AAPL | Stock | 1.0385 | 1.0525 | 1.0379 | 1.048 | 4502400.0 |
| 2000-03-15 09:41:00 | AAPL | Stock | 1.048 | 1.048 | 1.0402 | 1.0407 | 5801600.0 |
| 2000-03-15 09:42:00 | AAPL | Stock | 1.0407 | 1.0446 | 1.0396 | 1.0413 | 6462400.0 |
| 2000-03-15 09:43:00 | AAPL | Stock | 1.0407 | 1.0435 | 1.0346 | 1.0368 | 7907200.0 |
| 2000-03-15 09:44:00 | AAPL | Stock | 1.0357 | 1.0402 | 1.0296 | 1.0307 | 4121600.0 |
| 2000-03-15 09:45:00 | AAPL | Stock | 1.0335 | 1.0343 | 1.029 | 1.0335 | 2228800.0 |
| 2000-03-15 09:46:00 | AAPL | Stock | 1.0329 | 1.034 | 1.0329 | 1.0329 | 2105600.0 |
| 2000-03-15 09:47:00 | AAPL | Stock | 1.0329 | 1.0335 | 1.0324 | 1.0324 | 3225600.0 |
| 2000-03-15 09:48:00 | AAPL | Stock | 1.0335 | 1.0357 | 1.0329 | 1.0357 | 4614400.0 |
| 2000-03-15 09:49:00 | AAPL | Stock | 1.0357 | 1.0379 | 1.0329 | 1.0363 | 3304000.0 |
| 2000-03-15 09:50:00 | AAPL | Stock | 1.0366 | 1.0379 | 1.0354 | 1.0379 | 2318400.0 |
| 2000-03-15 09:51:00 | AAPL | Stock | 1.0379 | 1.0402 | 1.0377 | 1.0377 | 1411200.0 |
| 2000-03-15 09:52:00 | AAPL | Stock | 1.0379 | 1.0379 | 1.0374 | 1.0374 | 3012800.0 |
| 2000-03-15 09:53:00 | AAPL | Stock | 1.0391 | 1.0407 | 1.0385 | 1.0391 | 2553600.0 |
| 2000-03-15 09:54:00 | AAPL | Stock | 1.0385 | 1.0413 | 1.0357 | 1.0363 | 3068800.0 |
| 2000-03-15 09:55:00 | AAPL | Stock | 1.0374 | 1.0391 | 1.0368 | 1.0374 | 1030400.0 |
| 2000-03-15 09:56:00 | AAPL | Stock | 1.0374 | 1.0402 | 1.0368 | 1.0385 | 2497600.0 |
| 2000-03-15 09:57:00 | AAPL | Stock | 1.0405 | 1.0446 | 1.0385 | 1.0424 | 2441600.0 |
| 2000-03-15 09:58:00 | AAPL | Stock | 1.0421 | 1.0469 | 1.0421 | 1.0458 | 571200.0 |
| 2000-03-15 09:59:00 | AAPL | Stock | 1.0463 | 1.0513 | 1.0458 | 1.0491 | 2105600.0 |
| 2000-03-15 10:00:00 | AAPL | Stock | 1.0513 | 1.0558 | 1.0497 | 1.0558 | 1971200.0 |
| 2000-03-15 10:01:00 | AAPL | Stock | 1.0555 | 1.0558 | 1.0502 | 1.0558 | 6081600.0 |
| 2000-03-15 10:02:00 | AAPL | Stock | 1.0569 | 1.0625 | 1.0564 | 1.0625 | 2419200.0 |
| 2000-03-15 10:03:00 | AAPL | Stock | 1.0617 | 1.0664 | 1.0614 | 1.065 | 1052800.0 |
| 2000-03-15 10:04:00 | AAPL | Stock | 1.0647 | 1.067 | 1.0647 | 1.0656 | 2004800.0 |
| 2000-03-15 10:05:00 | AAPL | Stock | 1.0653 | 1.067 | 1.0625 | 1.0625 | 2531200.0 |
| 2000-03-15 10:06:00 | AAPL | Stock | 1.0625 | 1.0647 | 1.0603 | 1.0605 | 2811200.0 |
| 2000-03-15 10:07:00 | AAPL | Stock | 1.0605 | 1.0653 | 1.0592 | 1.0608 | 3203200.0 |
| 2000-03-15 10:08:00 | AAPL | Stock | 1.0608 | 1.0636 | 1.0603 | 1.0636 | 2027200.0 |
| 2000-03-15 10:09:00 | AAPL | Stock | 1.0625 | 1.0653 | 1.0603 | 1.0647 | 1870400.0 |
| 2000-03-15 10:10:00 | AAPL | Stock | 1.0636 | 1.067 | 1.0625 | 1.0647 | 3001600.0 |
| 2000-03-15 10:11:00 | AAPL | Stock | 1.0656 | 1.0656 | 1.0636 | 1.0647 | 548800.0 |
| 2000-03-15 10:12:00 | AAPL | Stock | 1.0647 | 1.067 | 1.0647 | 1.0658 | 1948800.0 |
| 2000-03-15 10:13:00 | AAPL | Stock | 1.067 | 1.0675 | 1.0658 | 1.0658 | 1299200.0 |
| 2000-03-15 10:14:00 | AAPL | Stock | 1.0658 | 1.0681 | 1.0647 | 1.067 | 4267200.0 |
| 2000-03-15 10:15:00 | AAPL | Stock | 1.0681 | 1.0703 | 1.0658 | 1.0692 | 4267200.0 |
| 2000-03-15 10:16:00 | AAPL | Stock | 1.0686 | 1.0714 | 1.0681 | 1.0714 | 2419200.0 |
| 2000-03-15 10:17:00 | AAPL | Stock | 1.0703 | 1.0737 | 1.0692 | 1.0723 | 3057600.0 |
| 2000-03-15 10:18:00 | AAPL | Stock | 1.0723 | 1.0725 | 1.0709 | 1.072 | 4300800.0 |
| 2000-03-15 10:19:00 | AAPL | Stock | 1.0703 | 1.0725 | 1.0703 | 1.0714 | 4692800.0 |
> showing 50 of 218,796 rows — these rows as CSV