PREVIEW / stock_1min / 2007-04-16
file: by_date/stock_1min/2007/2007-04-16.parquet size: 9.7 MB rows: 780,746 symbols: 2,112
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 |
|---|---|---|---|---|---|---|---|
| 2007-04-16 07:03:00 | AAPL | Stock | 3.2393 | 3.2393 | 3.2389 | 3.2389 | 21000.0 |
| 2007-04-16 07:04:00 | AAPL | Stock | 3.2375 | 3.2375 | 3.2375 | 3.2375 | 5600.0 |
| 2007-04-16 07:05:00 | AAPL | Stock | 3.2389 | 3.2389 | 3.2389 | 3.2389 | 2800.0 |
| 2007-04-16 07:16:00 | AAPL | Stock | 3.2389 | 3.2389 | 3.2389 | 3.2389 | 5292.0 |
| 2007-04-16 07:25:00 | AAPL | Stock | 3.2371 | 3.2371 | 3.2371 | 3.2371 | 2800.0 |
| 2007-04-16 07:45:00 | AAPL | Stock | 3.2425 | 3.2425 | 3.2425 | 3.2425 | 3584.0 |
| 2007-04-16 07:51:00 | AAPL | Stock | 3.24 | 3.24 | 3.24 | 3.24 | 8400.0 |
| 2007-04-16 07:56:00 | AAPL | Stock | 3.24 | 3.24 | 3.24 | 3.24 | 5600.0 |
| 2007-04-16 07:59:00 | AAPL | Stock | 3.2389 | 3.2389 | 3.2389 | 3.2389 | 14000.0 |
| 2007-04-16 08:00:00 | AAPL | Stock | 3.2418 | 3.2429 | 3.2236 | 3.2357 | 156380.0 |
| 2007-04-16 08:01:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2304 | 3.2304 | 29400.0 |
| 2007-04-16 08:02:00 | AAPL | Stock | 3.2321 | 3.2329 | 3.2321 | 3.2321 | 229684.0 |
| 2007-04-16 08:03:00 | AAPL | Stock | 3.2357 | 3.2357 | 3.2321 | 3.2321 | 172480.0 |
| 2007-04-16 08:04:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2268 | 3.2268 | 67900.0 |
| 2007-04-16 08:05:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2268 | 3.2268 | 80500.0 |
| 2007-04-16 08:06:00 | AAPL | Stock | 3.2307 | 3.2325 | 3.2307 | 3.2321 | 36400.0 |
| 2007-04-16 08:08:00 | AAPL | Stock | 3.2321 | 3.2325 | 3.2321 | 3.2325 | 22400.0 |
| 2007-04-16 08:09:00 | AAPL | Stock | 3.2325 | 3.2325 | 3.2325 | 3.2325 | 17640.0 |
| 2007-04-16 08:10:00 | AAPL | Stock | 3.2325 | 3.2325 | 3.2325 | 3.2325 | 2800.0 |
| 2007-04-16 08:11:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2325 | 3.2325 | 28000.0 |
| 2007-04-16 08:12:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2339 | 3.2339 | 9800.0 |
| 2007-04-16 08:15:00 | AAPL | Stock | 3.235 | 3.235 | 3.235 | 3.235 | 11200.0 |
| 2007-04-16 08:16:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2339 | 3.2339 | 42000.0 |
| 2007-04-16 08:17:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2325 | 3.2325 | 19600.0 |
| 2007-04-16 08:19:00 | AAPL | Stock | 3.2325 | 3.2325 | 3.2325 | 3.2325 | 2800.0 |
| 2007-04-16 08:21:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 7000.0 |
| 2007-04-16 08:22:00 | AAPL | Stock | 3.2321 | 3.2339 | 3.2321 | 3.2339 | 43400.0 |
| 2007-04-16 08:23:00 | AAPL | Stock | 3.2321 | 3.2339 | 3.2321 | 3.2321 | 40600.0 |
| 2007-04-16 08:24:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 14000.0 |
| 2007-04-16 08:26:00 | AAPL | Stock | 3.2329 | 3.2339 | 3.2329 | 3.2339 | 47600.0 |
| 2007-04-16 08:29:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 12096.0 |
| 2007-04-16 08:30:00 | AAPL | Stock | 3.2321 | 3.2339 | 3.2321 | 3.2339 | 15428.0 |
| 2007-04-16 08:32:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2339 | 3.2339 | 16800.0 |
| 2007-04-16 08:33:00 | AAPL | Stock | 3.2329 | 3.2329 | 3.2321 | 3.2321 | 28000.0 |
| 2007-04-16 08:36:00 | AAPL | Stock | 3.2329 | 3.2339 | 3.2329 | 3.2339 | 30352.0 |
| 2007-04-16 08:37:00 | AAPL | Stock | 3.2357 | 3.2357 | 3.2357 | 3.2357 | 14000.0 |
| 2007-04-16 08:39:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 115080.0 |
| 2007-04-16 08:40:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 30800.0 |
| 2007-04-16 08:41:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 36400.0 |
| 2007-04-16 08:42:00 | AAPL | Stock | 3.2304 | 3.2304 | 3.2268 | 3.2268 | 94444.0 |
| 2007-04-16 08:44:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2268 | 3.2268 | 156800.0 |
| 2007-04-16 08:45:00 | AAPL | Stock | 3.2279 | 3.2279 | 3.2275 | 3.2275 | 294000.0 |
| 2007-04-16 08:46:00 | AAPL | Stock | 3.2279 | 3.2279 | 3.2279 | 3.2279 | 5236.0 |
| 2007-04-16 08:47:00 | AAPL | Stock | 3.2293 | 3.2293 | 3.2286 | 3.2286 | 140000.0 |
| 2007-04-16 08:48:00 | AAPL | Stock | 3.2314 | 3.2321 | 3.2268 | 3.2279 | 94864.0 |
| 2007-04-16 08:49:00 | AAPL | Stock | 3.2271 | 3.2271 | 3.225 | 3.225 | 139300.0 |
| 2007-04-16 08:50:00 | AAPL | Stock | 3.2246 | 3.2246 | 3.2239 | 3.2239 | 197484.0 |
| 2007-04-16 08:51:00 | AAPL | Stock | 3.2243 | 3.2243 | 3.2243 | 3.2243 | 7532.0 |
| 2007-04-16 08:52:00 | AAPL | Stock | 3.225 | 3.225 | 3.2243 | 3.2243 | 28000.0 |
| 2007-04-16 08:53:00 | AAPL | Stock | 3.225 | 3.225 | 3.2243 | 3.2243 | 26600.0 |
> showing 50 of 780,746 rows — these rows as CSV