PREVIEW / stock_1min / 2007-05-21
file: by_date/stock_1min/2007/2007-05-21.parquet size: 10.8 MB rows: 881,619 symbols: 2,479
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 |
|---|---|---|---|---|---|---|---|
| 2007-05-21 09:30:00 | AAPL | Stock | 3.9396 | 3.9411 | 3.9386 | 3.9393 | 5487860.0 |
| 2007-05-21 09:31:00 | AAPL | Stock | 3.9393 | 3.9411 | 3.9386 | 3.9407 | 1436820.0 |
| 2007-05-21 09:32:00 | AAPL | Stock | 3.94 | 3.9407 | 3.9364 | 3.9364 | 2399348.0 |
| 2007-05-21 09:33:00 | AAPL | Stock | 3.9364 | 3.9371 | 3.9304 | 3.9346 | 3698604.0 |
| 2007-05-21 09:34:00 | AAPL | Stock | 3.9354 | 3.9479 | 3.9354 | 3.9404 | 3876740.0 |
| 2007-05-21 09:35:00 | AAPL | Stock | 3.9404 | 3.9457 | 3.9357 | 3.9421 | 2244872.0 |
| 2007-05-21 09:36:00 | AAPL | Stock | 3.9421 | 3.9464 | 3.9411 | 3.9432 | 2860732.0 |
| 2007-05-21 09:37:00 | AAPL | Stock | 3.9432 | 3.9468 | 3.9407 | 3.9468 | 2042040.0 |
| 2007-05-21 09:38:00 | AAPL | Stock | 3.9461 | 3.9479 | 3.945 | 3.9468 | 2195396.0 |
| 2007-05-21 09:39:00 | AAPL | Stock | 3.9464 | 3.9482 | 3.9432 | 3.9457 | 1739332.0 |
| 2007-05-21 09:40:00 | AAPL | Stock | 3.9457 | 3.9543 | 3.9443 | 3.9496 | 4004700.0 |
| 2007-05-21 09:41:00 | AAPL | Stock | 3.949 | 3.9521 | 3.9464 | 3.9514 | 2240532.0 |
| 2007-05-21 09:42:00 | AAPL | Stock | 3.9514 | 3.9543 | 3.9486 | 3.9529 | 1727012.0 |
| 2007-05-21 09:43:00 | AAPL | Stock | 3.9532 | 3.9536 | 3.9486 | 3.9496 | 1663480.0 |
| 2007-05-21 09:44:00 | AAPL | Stock | 3.9493 | 3.9504 | 3.9464 | 3.9471 | 1546384.0 |
| 2007-05-21 09:45:00 | AAPL | Stock | 3.9471 | 3.9496 | 3.9468 | 3.9475 | 1198316.0 |
| 2007-05-21 09:46:00 | AAPL | Stock | 3.9471 | 3.9489 | 3.9446 | 3.9446 | 1819608.0 |
| 2007-05-21 09:47:00 | AAPL | Stock | 3.9446 | 3.9476 | 3.9443 | 3.9461 | 1661212.0 |
| 2007-05-21 09:48:00 | AAPL | Stock | 3.9461 | 3.9461 | 3.9436 | 3.9443 | 2509724.0 |
| 2007-05-21 09:49:00 | AAPL | Stock | 3.9446 | 3.9521 | 3.9439 | 3.95 | 2017092.0 |
| 2007-05-21 09:50:00 | AAPL | Stock | 3.95 | 3.9511 | 3.9443 | 3.9461 | 1526672.0 |
| 2007-05-21 09:51:00 | AAPL | Stock | 3.9457 | 3.9475 | 3.9432 | 3.9454 | 2984296.0 |
| 2007-05-21 09:52:00 | AAPL | Stock | 3.945 | 3.9471 | 3.9443 | 3.9446 | 1047956.0 |
| 2007-05-21 09:53:00 | AAPL | Stock | 3.9443 | 3.9468 | 3.9432 | 3.9468 | 1817788.0 |
| 2007-05-21 09:54:00 | AAPL | Stock | 3.9454 | 3.9468 | 3.9446 | 3.945 | 1121204.0 |
| 2007-05-21 09:55:00 | AAPL | Stock | 3.9454 | 3.9468 | 3.9446 | 3.9464 | 1146348.0 |
| 2007-05-21 09:56:00 | AAPL | Stock | 3.9461 | 3.9493 | 3.9461 | 3.9489 | 1436848.0 |
| 2007-05-21 09:57:00 | AAPL | Stock | 3.9489 | 3.9507 | 3.9464 | 3.9493 | 1806700.0 |
| 2007-05-21 09:58:00 | AAPL | Stock | 3.9489 | 3.9536 | 3.9489 | 3.9536 | 2532404.0 |
| 2007-05-21 09:59:00 | AAPL | Stock | 3.9532 | 3.9614 | 3.9532 | 3.9584 | 5415200.0 |
| 2007-05-21 10:00:00 | AAPL | Stock | 3.9571 | 3.9614 | 3.9561 | 3.9607 | 3872148.0 |
| 2007-05-21 10:01:00 | AAPL | Stock | 3.9607 | 3.9657 | 3.9586 | 3.9629 | 6624324.0 |
| 2007-05-21 10:02:00 | AAPL | Stock | 3.9625 | 3.9632 | 3.9561 | 3.9607 | 4465888.0 |
| 2007-05-21 10:03:00 | AAPL | Stock | 3.9607 | 3.9661 | 3.9589 | 3.965 | 3336760.0 |
| 2007-05-21 10:04:00 | AAPL | Stock | 3.9661 | 3.9661 | 3.9618 | 3.9625 | 2960832.0 |
| 2007-05-21 10:05:00 | AAPL | Stock | 3.9629 | 3.9643 | 3.9575 | 3.9604 | 2104620.0 |
| 2007-05-21 10:06:00 | AAPL | Stock | 3.9604 | 3.9607 | 3.9582 | 3.9607 | 1056888.0 |
| 2007-05-21 10:07:00 | AAPL | Stock | 3.9604 | 3.9668 | 3.96 | 3.9668 | 2278528.0 |
| 2007-05-21 10:08:00 | AAPL | Stock | 3.9664 | 3.9671 | 3.9639 | 3.9657 | 2853060.0 |
| 2007-05-21 10:09:00 | AAPL | Stock | 3.9657 | 3.9664 | 3.9636 | 3.9661 | 1658524.0 |
| 2007-05-21 10:10:00 | AAPL | Stock | 3.9661 | 3.9661 | 3.9639 | 3.9654 | 1805244.0 |
| 2007-05-21 10:11:00 | AAPL | Stock | 3.965 | 3.9679 | 3.9643 | 3.9664 | 3206252.0 |
| 2007-05-21 10:12:00 | AAPL | Stock | 3.9668 | 3.9671 | 3.9618 | 3.9621 | 2054024.0 |
| 2007-05-21 10:13:00 | AAPL | Stock | 3.9621 | 3.9646 | 3.9618 | 3.9632 | 1761368.0 |
| 2007-05-21 10:14:00 | AAPL | Stock | 3.9632 | 3.9639 | 3.9593 | 3.9614 | 1399636.0 |
| 2007-05-21 10:15:00 | AAPL | Stock | 3.9611 | 3.9611 | 3.9582 | 3.9596 | 1811852.0 |
| 2007-05-21 10:16:00 | AAPL | Stock | 3.9593 | 3.9625 | 3.9554 | 3.9557 | 2633260.0 |
| 2007-05-21 10:17:00 | AAPL | Stock | 3.9554 | 3.9582 | 3.9536 | 3.9575 | 2831108.0 |
| 2007-05-21 10:18:00 | AAPL | Stock | 3.9575 | 3.9596 | 3.9554 | 3.9582 | 1398684.0 |
| 2007-05-21 10:19:00 | AAPL | Stock | 3.9582 | 3.9585 | 3.9543 | 3.9571 | 1208732.0 |
> showing 50 of 881,619 rows — these rows as CSV