PREVIEW / stock_1min / 2000-04-07
file: by_date/stock_1min/2000/2000-04-07.parquet size: 2.2 MB rows: 185,807 symbols: 941
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-07 09:30:00 | AAPL | Stock | 1.1362 | 1.1362 | 1.135 | 1.135 | 1030400.0 |
| 2000-04-07 09:31:00 | AAPL | Stock | 1.1356 | 1.1362 | 1.1339 | 1.1356 | 2744000.0 |
| 2000-04-07 09:32:00 | AAPL | Stock | 1.1356 | 1.1406 | 1.1339 | 1.1356 | 1960000.0 |
| 2000-04-07 09:33:00 | AAPL | Stock | 1.1362 | 1.1373 | 1.1356 | 1.1367 | 2206400.0 |
| 2000-04-07 09:34:00 | AAPL | Stock | 1.1362 | 1.1384 | 1.135 | 1.1367 | 2620800.0 |
| 2000-04-07 09:35:00 | AAPL | Stock | 1.1367 | 1.1406 | 1.1356 | 1.1373 | 3281600.0 |
| 2000-04-07 09:36:00 | AAPL | Stock | 1.1373 | 1.1373 | 1.1339 | 1.1362 | 6249600.0 |
| 2000-04-07 09:37:00 | AAPL | Stock | 1.135 | 1.1362 | 1.1323 | 1.1323 | 2430400.0 |
| 2000-04-07 09:38:00 | AAPL | Stock | 1.1328 | 1.1362 | 1.1323 | 1.1328 | 2844800.0 |
| 2000-04-07 09:39:00 | AAPL | Stock | 1.1334 | 1.1339 | 1.1311 | 1.1317 | 1657600.0 |
| 2000-04-07 09:40:00 | AAPL | Stock | 1.1317 | 1.1328 | 1.1295 | 1.13 | 2497600.0 |
| 2000-04-07 09:41:00 | AAPL | Stock | 1.1295 | 1.1317 | 1.125 | 1.1261 | 2699200.0 |
| 2000-04-07 09:42:00 | AAPL | Stock | 1.1256 | 1.1272 | 1.125 | 1.1253 | 2116800.0 |
| 2000-04-07 09:43:00 | AAPL | Stock | 1.125 | 1.1256 | 1.1205 | 1.1211 | 3169600.0 |
| 2000-04-07 09:44:00 | AAPL | Stock | 1.1205 | 1.1328 | 1.1205 | 1.13 | 1792000.0 |
| 2000-04-07 09:45:00 | AAPL | Stock | 1.13 | 1.1306 | 1.1261 | 1.1306 | 1142400.0 |
| 2000-04-07 09:46:00 | AAPL | Stock | 1.1283 | 1.1323 | 1.1283 | 1.1323 | 828800.0 |
| 2000-04-07 09:47:00 | AAPL | Stock | 1.1323 | 1.1362 | 1.1306 | 1.1323 | 1769600.0 |
| 2000-04-07 09:48:00 | AAPL | Stock | 1.1328 | 1.1328 | 1.1295 | 1.1295 | 1265600.0 |
| 2000-04-07 09:49:00 | AAPL | Stock | 1.1295 | 1.1323 | 1.1272 | 1.1323 | 660800.0 |
| 2000-04-07 09:50:00 | AAPL | Stock | 1.1323 | 1.1334 | 1.1311 | 1.1311 | 817600.0 |
| 2000-04-07 09:51:00 | AAPL | Stock | 1.1311 | 1.1334 | 1.1306 | 1.1328 | 1131200.0 |
| 2000-04-07 09:52:00 | AAPL | Stock | 1.1334 | 1.1339 | 1.1272 | 1.1297 | 795200.0 |
| 2000-04-07 09:53:00 | AAPL | Stock | 1.13 | 1.1328 | 1.1295 | 1.1328 | 470400.0 |
| 2000-04-07 09:54:00 | AAPL | Stock | 1.1339 | 1.1395 | 1.1334 | 1.1395 | 963200.0 |
| 2000-04-07 09:55:00 | AAPL | Stock | 1.1384 | 1.1462 | 1.1384 | 1.1445 | 1590400.0 |
| 2000-04-07 09:56:00 | AAPL | Stock | 1.1451 | 1.1451 | 1.1362 | 1.1395 | 985600.0 |
| 2000-04-07 09:57:00 | AAPL | Stock | 1.1384 | 1.144 | 1.1384 | 1.144 | 1153600.0 |
| 2000-04-07 09:58:00 | AAPL | Stock | 1.1429 | 1.144 | 1.1417 | 1.144 | 739200.0 |
| 2000-04-07 09:59:00 | AAPL | Stock | 1.1417 | 1.1496 | 1.1387 | 1.1496 | 1635200.0 |
| 2000-04-07 10:00:00 | AAPL | Stock | 1.1501 | 1.1529 | 1.1479 | 1.1526 | 1960000.0 |
| 2000-04-07 10:01:00 | AAPL | Stock | 1.1417 | 1.1523 | 1.1417 | 1.1493 | 817600.0 |
| 2000-04-07 10:02:00 | AAPL | Stock | 1.1507 | 1.1518 | 1.1473 | 1.1507 | 1019200.0 |
| 2000-04-07 10:03:00 | AAPL | Stock | 1.1507 | 1.1507 | 1.1484 | 1.1484 | 851200.0 |
| 2000-04-07 10:04:00 | AAPL | Stock | 1.1482 | 1.149 | 1.1473 | 1.1473 | 638400.0 |
| 2000-04-07 10:05:00 | AAPL | Stock | 1.1476 | 1.1523 | 1.1473 | 1.1523 | 1377600.0 |
| 2000-04-07 10:06:00 | AAPL | Stock | 1.1512 | 1.1563 | 1.1512 | 1.1563 | 2430400.0 |
| 2000-04-07 10:07:00 | AAPL | Stock | 1.1563 | 1.1574 | 1.1551 | 1.1563 | 840000.0 |
| 2000-04-07 10:08:00 | AAPL | Stock | 1.1563 | 1.1574 | 1.1512 | 1.1518 | 1220800.0 |
| 2000-04-07 10:09:00 | AAPL | Stock | 1.1518 | 1.1551 | 1.1512 | 1.1529 | 828800.0 |
| 2000-04-07 10:10:00 | AAPL | Stock | 1.1549 | 1.1563 | 1.1518 | 1.1518 | 425600.0 |
| 2000-04-07 10:11:00 | AAPL | Stock | 1.1563 | 1.1563 | 1.1507 | 1.1523 | 1411200.0 |
| 2000-04-07 10:12:00 | AAPL | Stock | 1.1518 | 1.1551 | 1.1518 | 1.1518 | 672000.0 |
| 2000-04-07 10:13:00 | AAPL | Stock | 1.1512 | 1.1523 | 1.1501 | 1.1507 | 1321600.0 |
| 2000-04-07 10:14:00 | AAPL | Stock | 1.1504 | 1.154 | 1.1504 | 1.1518 | 403200.0 |
| 2000-04-07 10:15:00 | AAPL | Stock | 1.1518 | 1.1563 | 1.1518 | 1.1518 | 1512000.0 |
| 2000-04-07 10:16:00 | AAPL | Stock | 1.1554 | 1.1563 | 1.1529 | 1.1563 | 1288000.0 |
| 2000-04-07 10:17:00 | AAPL | Stock | 1.1557 | 1.1574 | 1.1551 | 1.1551 | 1456000.0 |
| 2000-04-07 10:18:00 | AAPL | Stock | 1.154 | 1.1585 | 1.1529 | 1.1582 | 896000.0 |
| 2000-04-07 10:19:00 | AAPL | Stock | 1.1563 | 1.1582 | 1.1496 | 1.1518 | 873600.0 |
> showing 50 of 185,807 rows — these rows as CSV