PREVIEW / stock_1min / 2007-07-30
file: by_date/stock_1min/2007/2007-07-30.parquet size: 12.5 MB rows: 1,013,318 symbols: 2,551
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 |
|---|---|---|---|---|---|---|---|
| 2007-07-30 09:30:00 | AAPL | Stock | 5.1546 | 5.1943 | 5.1521 | 5.1929 | 18810876.0 |
| 2007-07-30 09:31:00 | AAPL | Stock | 5.19 | 5.1939 | 5.1529 | 5.1793 | 6292944.0 |
| 2007-07-30 09:32:00 | AAPL | Stock | 5.1789 | 5.1939 | 5.1736 | 5.1932 | 4324320.0 |
| 2007-07-30 09:33:00 | AAPL | Stock | 5.1929 | 5.1946 | 5.1736 | 5.175 | 4806536.0 |
| 2007-07-30 09:34:00 | AAPL | Stock | 5.175 | 5.1893 | 5.1657 | 5.1825 | 5909988.0 |
| 2007-07-30 09:35:00 | AAPL | Stock | 5.1807 | 5.1839 | 5.1582 | 5.1596 | 4399612.0 |
| 2007-07-30 09:36:00 | AAPL | Stock | 5.1586 | 5.1725 | 5.1504 | 5.1661 | 4667124.0 |
| 2007-07-30 09:37:00 | AAPL | Stock | 5.1661 | 5.1786 | 5.1589 | 5.1768 | 5157740.0 |
| 2007-07-30 09:38:00 | AAPL | Stock | 5.1768 | 5.1768 | 5.1621 | 5.1625 | 3136952.0 |
| 2007-07-30 09:39:00 | AAPL | Stock | 5.1625 | 5.1661 | 5.1529 | 5.1607 | 3871840.0 |
| 2007-07-30 09:40:00 | AAPL | Stock | 5.1596 | 5.1693 | 5.1536 | 5.1636 | 2840124.0 |
| 2007-07-30 09:41:00 | AAPL | Stock | 5.1629 | 5.1657 | 5.1332 | 5.1361 | 6978832.0 |
| 2007-07-30 09:42:00 | AAPL | Stock | 5.1357 | 5.1461 | 5.1336 | 5.1443 | 5347860.0 |
| 2007-07-30 09:43:00 | AAPL | Stock | 5.1443 | 5.1571 | 5.1393 | 5.1479 | 3550708.0 |
| 2007-07-30 09:44:00 | AAPL | Stock | 5.1479 | 5.1625 | 5.1457 | 5.1615 | 4382364.0 |
| 2007-07-30 09:45:00 | AAPL | Stock | 5.1625 | 5.1761 | 5.1625 | 5.1714 | 4187120.0 |
| 2007-07-30 09:46:00 | AAPL | Stock | 5.1714 | 5.1839 | 5.1711 | 5.1825 | 6545280.0 |
| 2007-07-30 09:47:00 | AAPL | Stock | 5.1829 | 5.1839 | 5.1682 | 5.1722 | 4591440.0 |
| 2007-07-30 09:48:00 | AAPL | Stock | 5.1726 | 5.1821 | 5.1726 | 5.18 | 3893344.0 |
| 2007-07-30 09:49:00 | AAPL | Stock | 5.1786 | 5.1879 | 5.175 | 5.185 | 5193412.0 |
| 2007-07-30 09:50:00 | AAPL | Stock | 5.1836 | 5.1872 | 5.1725 | 5.1725 | 6102376.0 |
| 2007-07-30 09:51:00 | AAPL | Stock | 5.1725 | 5.1782 | 5.1625 | 5.17 | 3864196.0 |
| 2007-07-30 09:52:00 | AAPL | Stock | 5.1696 | 5.1775 | 5.1668 | 5.1725 | 1997604.0 |
| 2007-07-30 09:53:00 | AAPL | Stock | 5.1718 | 5.1821 | 5.1664 | 5.1707 | 2225832.0 |
| 2007-07-30 09:54:00 | AAPL | Stock | 5.1707 | 5.1771 | 5.1684 | 5.1739 | 1440796.0 |
| 2007-07-30 09:55:00 | AAPL | Stock | 5.1739 | 5.1782 | 5.1714 | 5.1768 | 2171036.0 |
| 2007-07-30 09:56:00 | AAPL | Stock | 5.1768 | 5.1821 | 5.1725 | 5.1764 | 3486084.0 |
| 2007-07-30 09:57:00 | AAPL | Stock | 5.1761 | 5.1836 | 5.1729 | 5.1786 | 2119432.0 |
| 2007-07-30 09:58:00 | AAPL | Stock | 5.1786 | 5.1854 | 5.1779 | 5.1806 | 2035880.0 |
| 2007-07-30 09:59:00 | AAPL | Stock | 5.1796 | 5.1875 | 5.1661 | 5.1671 | 3161704.0 |
| 2007-07-30 10:00:00 | AAPL | Stock | 5.1671 | 5.1746 | 5.1657 | 5.1725 | 2028180.0 |
| 2007-07-30 10:01:00 | AAPL | Stock | 5.1725 | 5.1732 | 5.1679 | 5.1707 | 2099104.0 |
| 2007-07-30 10:02:00 | AAPL | Stock | 5.1721 | 5.1721 | 5.1429 | 5.1457 | 6186964.0 |
| 2007-07-30 10:03:00 | AAPL | Stock | 5.1464 | 5.1579 | 5.145 | 5.1529 | 3118836.0 |
| 2007-07-30 10:04:00 | AAPL | Stock | 5.1529 | 5.1546 | 5.1486 | 5.1496 | 2277576.0 |
| 2007-07-30 10:05:00 | AAPL | Stock | 5.1486 | 5.1504 | 5.1357 | 5.1493 | 5069736.0 |
| 2007-07-30 10:06:00 | AAPL | Stock | 5.1493 | 5.1507 | 5.1375 | 5.1382 | 5362056.0 |
| 2007-07-30 10:07:00 | AAPL | Stock | 5.1382 | 5.1396 | 5.1286 | 5.1318 | 5103392.0 |
| 2007-07-30 10:08:00 | AAPL | Stock | 5.1322 | 5.1418 | 5.1293 | 5.1312 | 3909976.0 |
| 2007-07-30 10:09:00 | AAPL | Stock | 5.1307 | 5.1429 | 5.1304 | 5.1414 | 4510800.0 |
| 2007-07-30 10:10:00 | AAPL | Stock | 5.1414 | 5.1432 | 5.1325 | 5.1386 | 4615464.0 |
| 2007-07-30 10:11:00 | AAPL | Stock | 5.1393 | 5.1393 | 5.1196 | 5.1246 | 7060424.0 |
| 2007-07-30 10:12:00 | AAPL | Stock | 5.1246 | 5.1246 | 5.1075 | 5.1193 | 7378840.0 |
| 2007-07-30 10:13:00 | AAPL | Stock | 5.1193 | 5.1304 | 5.1107 | 5.1211 | 4224808.0 |
| 2007-07-30 10:14:00 | AAPL | Stock | 5.1204 | 5.1239 | 5.1118 | 5.1207 | 3480876.0 |
| 2007-07-30 10:15:00 | AAPL | Stock | 5.1196 | 5.1311 | 5.1154 | 5.1275 | 3139248.0 |
| 2007-07-30 10:16:00 | AAPL | Stock | 5.1275 | 5.1411 | 5.1254 | 5.1404 | 3328332.0 |
| 2007-07-30 10:17:00 | AAPL | Stock | 5.1404 | 5.1429 | 5.1346 | 5.1379 | 3139556.0 |
| 2007-07-30 10:18:00 | AAPL | Stock | 5.1386 | 5.1446 | 5.1357 | 5.1411 | 3519796.0 |
| 2007-07-30 10:19:00 | AAPL | Stock | 5.1411 | 5.1518 | 5.1393 | 5.1457 | 3257940.0 |
> showing 50 of 1,013,318 rows — these rows as CSV