PREVIEW / stock_1min / 2007-02-21
file: by_date/stock_1min/2007/2007-02-21.parquet size: 9.4 MB rows: 761,430 symbols: 2,060
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 07:11:00 | AAPL | Stock | 3.0686 | 3.0686 | 3.0686 | 3.0686 | 5600.0 |
| 2007-02-21 07:17:00 | AAPL | Stock | 3.0679 | 3.0679 | 3.0679 | 3.0679 | 5600.0 |
| 2007-02-21 07:25:00 | AAPL | Stock | 3.0679 | 3.0679 | 3.0679 | 3.0679 | 5600.0 |
| 2007-02-21 07:28:00 | AAPL | Stock | 3.0732 | 3.0732 | 3.0729 | 3.0732 | 56000.0 |
| 2007-02-21 07:29:00 | AAPL | Stock | 3.0764 | 3.0804 | 3.0764 | 3.0804 | 23100.0 |
| 2007-02-21 07:30:00 | AAPL | Stock | 3.0761 | 3.0761 | 3.0761 | 3.0761 | 2800.0 |
| 2007-02-21 07:32:00 | AAPL | Stock | 3.075 | 3.0811 | 3.075 | 3.0811 | 16800.0 |
| 2007-02-21 07:37:00 | AAPL | Stock | 3.0821 | 3.0821 | 3.0821 | 3.0821 | 24500.0 |
| 2007-02-21 07:38:00 | AAPL | Stock | 3.0821 | 3.0821 | 3.0821 | 3.0821 | 2800.0 |
| 2007-02-21 07:46:00 | AAPL | Stock | 3.0782 | 3.0782 | 3.0782 | 3.0782 | 2800.0 |
| 2007-02-21 07:47:00 | AAPL | Stock | 3.0782 | 3.0782 | 3.0782 | 3.0782 | 8400.0 |
| 2007-02-21 07:48:00 | AAPL | Stock | 3.0779 | 3.0779 | 3.0779 | 3.0779 | 25200.0 |
| 2007-02-21 07:55:00 | AAPL | Stock | 3.0789 | 3.0793 | 3.0789 | 3.0793 | 62188.0 |
| 2007-02-21 07:56:00 | AAPL | Stock | 3.0804 | 3.0814 | 3.0804 | 3.0814 | 28000.0 |
| 2007-02-21 07:57:00 | AAPL | Stock | 3.08 | 3.0818 | 3.08 | 3.0818 | 42560.0 |
| 2007-02-21 07:59:00 | AAPL | Stock | 3.0807 | 3.0807 | 3.0807 | 3.0807 | 2800.0 |
| 2007-02-21 08:00:00 | AAPL | Stock | 3.0814 | 3.0821 | 3.08 | 3.08 | 98840.0 |
| 2007-02-21 08:01:00 | AAPL | Stock | 3.0804 | 3.0804 | 3.08 | 3.0804 | 108640.0 |
| 2007-02-21 08:02:00 | AAPL | Stock | 3.08 | 3.0804 | 3.0789 | 3.0804 | 177800.0 |
| 2007-02-21 08:03:00 | AAPL | Stock | 3.0789 | 3.0789 | 3.0789 | 3.0789 | 17892.0 |
| 2007-02-21 08:04:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.0768 | 3.0768 | 8708.0 |
| 2007-02-21 08:05:00 | AAPL | Stock | 3.0786 | 3.0786 | 3.0786 | 3.0786 | 14000.0 |
| 2007-02-21 08:06:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.0768 | 3.0768 | 5600.0 |
| 2007-02-21 08:07:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.075 | 3.075 | 51184.0 |
| 2007-02-21 08:09:00 | AAPL | Stock | 3.075 | 3.0768 | 3.075 | 3.0768 | 42560.0 |
| 2007-02-21 08:12:00 | AAPL | Stock | 3.075 | 3.075 | 3.0732 | 3.0732 | 14000.0 |
| 2007-02-21 08:17:00 | AAPL | Stock | 3.075 | 3.075 | 3.075 | 3.075 | 131600.0 |
| 2007-02-21 08:18:00 | AAPL | Stock | 3.0768 | 3.0786 | 3.0768 | 3.0786 | 141148.0 |
| 2007-02-21 08:19:00 | AAPL | Stock | 3.0782 | 3.0786 | 3.0775 | 3.0775 | 65016.0 |
| 2007-02-21 08:20:00 | AAPL | Stock | 3.0775 | 3.0775 | 3.0775 | 3.0775 | 65800.0 |
| 2007-02-21 08:21:00 | AAPL | Stock | 3.0786 | 3.0786 | 3.0786 | 3.0786 | 3500.0 |
| 2007-02-21 08:22:00 | AAPL | Stock | 3.0775 | 3.0775 | 3.0775 | 3.0775 | 14000.0 |
| 2007-02-21 08:23:00 | AAPL | Stock | 3.0779 | 3.0786 | 3.0779 | 3.0786 | 147812.0 |
| 2007-02-21 08:24:00 | AAPL | Stock | 3.0786 | 3.0786 | 3.0786 | 3.0786 | 28000.0 |
| 2007-02-21 08:25:00 | AAPL | Stock | 3.0782 | 3.0782 | 3.0771 | 3.0771 | 59500.0 |
| 2007-02-21 08:26:00 | AAPL | Stock | 3.0771 | 3.0796 | 3.0771 | 3.0796 | 59612.0 |
| 2007-02-21 08:27:00 | AAPL | Stock | 3.0786 | 3.0804 | 3.0786 | 3.08 | 317100.0 |
| 2007-02-21 08:28:00 | AAPL | Stock | 3.0804 | 3.0804 | 3.0804 | 3.0804 | 8400.0 |
| 2007-02-21 08:29:00 | AAPL | Stock | 3.08 | 3.08 | 3.0786 | 3.0786 | 77588.0 |
| 2007-02-21 08:30:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.075 | 3.075 | 119700.0 |
| 2007-02-21 08:31:00 | AAPL | Stock | 3.0779 | 3.0818 | 3.075 | 3.08 | 326452.0 |
| 2007-02-21 08:32:00 | AAPL | Stock | 3.0796 | 3.0804 | 3.0796 | 3.08 | 267820.0 |
| 2007-02-21 08:34:00 | AAPL | Stock | 3.0796 | 3.0804 | 3.0796 | 3.0804 | 100044.0 |
| 2007-02-21 08:35:00 | AAPL | Stock | 3.0796 | 3.0796 | 3.0796 | 3.0796 | 21812.0 |
| 2007-02-21 08:36:00 | AAPL | Stock | 3.0789 | 3.0789 | 3.0771 | 3.0771 | 98000.0 |
| 2007-02-21 08:37:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.0768 | 3.0768 | 2800.0 |
| 2007-02-21 08:38:00 | AAPL | Stock | 3.0786 | 3.0786 | 3.0775 | 3.0775 | 5600.0 |
| 2007-02-21 08:39:00 | AAPL | Stock | 3.0757 | 3.0761 | 3.0689 | 3.0689 | 461552.0 |
| 2007-02-21 08:40:00 | AAPL | Stock | 3.0714 | 3.0714 | 3.0675 | 3.0675 | 199024.0 |
| 2007-02-21 08:41:00 | AAPL | Stock | 3.0679 | 3.0682 | 3.0607 | 3.0643 | 159600.0 |
> showing 50 of 761,430 rows — these rows as CSV