PREVIEW / stock_1min / 2007-09-04
file: by_date/stock_1min/2007/2007-09-04.parquet size: 11.3 MB rows: 929,940 symbols: 2,537
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 |
|---|---|---|---|---|---|---|---|
| 2007-09-04 09:30:00 | AAPL | Stock | 4.9979 | 5.0171 | 4.9943 | 5.0157 | 11943736.0 |
| 2007-09-04 09:31:00 | AAPL | Stock | 5.0143 | 5.0232 | 4.9982 | 5.0214 | 8351084.0 |
| 2007-09-04 09:32:00 | AAPL | Stock | 5.0225 | 5.0471 | 5.0214 | 5.0432 | 13240948.0 |
| 2007-09-04 09:33:00 | AAPL | Stock | 5.0432 | 5.0614 | 5.0383 | 5.0493 | 10706500.0 |
| 2007-09-04 09:34:00 | AAPL | Stock | 5.0496 | 5.0714 | 5.0382 | 5.0621 | 11119920.0 |
| 2007-09-04 09:35:00 | AAPL | Stock | 5.0614 | 5.075 | 5.045 | 5.075 | 14738080.0 |
| 2007-09-04 09:36:00 | AAPL | Stock | 5.0743 | 5.0829 | 5.0636 | 5.0729 | 11446288.0 |
| 2007-09-04 09:37:00 | AAPL | Stock | 5.0738 | 5.0857 | 5.0661 | 5.0836 | 10248672.0 |
| 2007-09-04 09:38:00 | AAPL | Stock | 5.0839 | 5.0854 | 5.0661 | 5.0732 | 8637328.0 |
| 2007-09-04 09:39:00 | AAPL | Stock | 5.0732 | 5.0875 | 5.0729 | 5.0771 | 6692420.0 |
| 2007-09-04 09:40:00 | AAPL | Stock | 5.0775 | 5.0821 | 5.0693 | 5.07 | 5900188.0 |
| 2007-09-04 09:41:00 | AAPL | Stock | 5.0696 | 5.08 | 5.0646 | 5.0721 | 6256544.0 |
| 2007-09-04 09:42:00 | AAPL | Stock | 5.0721 | 5.0754 | 5.0661 | 5.0661 | 4270168.0 |
| 2007-09-04 09:43:00 | AAPL | Stock | 5.0675 | 5.0675 | 5.0554 | 5.0614 | 7387380.0 |
| 2007-09-04 09:44:00 | AAPL | Stock | 5.0604 | 5.07 | 5.0593 | 5.07 | 5324060.0 |
| 2007-09-04 09:45:00 | AAPL | Stock | 5.07 | 5.07 | 5.0596 | 5.0629 | 4152400.0 |
| 2007-09-04 09:46:00 | AAPL | Stock | 5.0629 | 5.0739 | 5.0607 | 5.0707 | 5970972.0 |
| 2007-09-04 09:47:00 | AAPL | Stock | 5.0707 | 5.0804 | 5.0696 | 5.0757 | 6234676.0 |
| 2007-09-04 09:48:00 | AAPL | Stock | 5.075 | 5.0821 | 5.0732 | 5.0804 | 5398792.0 |
| 2007-09-04 09:49:00 | AAPL | Stock | 5.0807 | 5.0807 | 5.0696 | 5.0704 | 6120548.0 |
| 2007-09-04 09:50:00 | AAPL | Stock | 5.0714 | 5.0743 | 5.0629 | 5.0696 | 3821412.0 |
| 2007-09-04 09:51:00 | AAPL | Stock | 5.07 | 5.0779 | 5.0693 | 5.0764 | 5050080.0 |
| 2007-09-04 09:52:00 | AAPL | Stock | 5.0768 | 5.0829 | 5.0732 | 5.0821 | 4537372.0 |
| 2007-09-04 09:53:00 | AAPL | Stock | 5.0814 | 5.0829 | 5.0679 | 5.075 | 4664128.0 |
| 2007-09-04 09:54:00 | AAPL | Stock | 5.075 | 5.0771 | 5.0675 | 5.0682 | 3411828.0 |
| 2007-09-04 09:55:00 | AAPL | Stock | 5.0682 | 5.0768 | 5.0682 | 5.0746 | 3322704.0 |
| 2007-09-04 09:56:00 | AAPL | Stock | 5.0754 | 5.0757 | 5.0696 | 5.0736 | 3879680.0 |
| 2007-09-04 09:57:00 | AAPL | Stock | 5.0732 | 5.0875 | 5.0696 | 5.0711 | 10129868.0 |
| 2007-09-04 09:58:00 | AAPL | Stock | 5.0711 | 5.0732 | 5.0625 | 5.0679 | 5364744.0 |
| 2007-09-04 09:59:00 | AAPL | Stock | 5.0679 | 5.0768 | 5.0671 | 5.0723 | 3603964.0 |
| 2007-09-04 10:00:00 | AAPL | Stock | 5.0729 | 5.0764 | 5.0679 | 5.0732 | 4221224.0 |
| 2007-09-04 10:01:00 | AAPL | Stock | 5.0729 | 5.0829 | 5.0707 | 5.0818 | 4827088.0 |
| 2007-09-04 10:02:00 | AAPL | Stock | 5.0818 | 5.0821 | 5.0764 | 5.0804 | 3711680.0 |
| 2007-09-04 10:03:00 | AAPL | Stock | 5.0803 | 5.0929 | 5.0802 | 5.0848 | 10026128.0 |
| 2007-09-04 10:04:00 | AAPL | Stock | 5.0854 | 5.0875 | 5.0807 | 5.0825 | 4155536.0 |
| 2007-09-04 10:05:00 | AAPL | Stock | 5.0825 | 5.0879 | 5.0821 | 5.0879 | 3628240.0 |
| 2007-09-04 10:06:00 | AAPL | Stock | 5.0875 | 5.0911 | 5.0807 | 5.0818 | 5742352.0 |
| 2007-09-04 10:07:00 | AAPL | Stock | 5.0821 | 5.0828 | 5.0735 | 5.075 | 4002096.0 |
| 2007-09-04 10:08:00 | AAPL | Stock | 5.0739 | 5.0782 | 5.0721 | 5.0764 | 3292884.0 |
| 2007-09-04 10:09:00 | AAPL | Stock | 5.0759 | 5.0789 | 5.0736 | 5.0739 | 3193176.0 |
| 2007-09-04 10:10:00 | AAPL | Stock | 5.0743 | 5.0764 | 5.0682 | 5.0714 | 4457152.0 |
| 2007-09-04 10:11:00 | AAPL | Stock | 5.0707 | 5.0768 | 5.0696 | 5.075 | 2481164.0 |
| 2007-09-04 10:12:00 | AAPL | Stock | 5.075 | 5.0818 | 5.0746 | 5.0807 | 3914820.0 |
| 2007-09-04 10:13:00 | AAPL | Stock | 5.0811 | 5.0814 | 5.0768 | 5.0796 | 3012352.0 |
| 2007-09-04 10:14:00 | AAPL | Stock | 5.08 | 5.085 | 5.0786 | 5.0814 | 3470880.0 |
| 2007-09-04 10:15:00 | AAPL | Stock | 5.0821 | 5.0829 | 5.0707 | 5.0782 | 3645404.0 |
| 2007-09-04 10:16:00 | AAPL | Stock | 5.0782 | 5.0786 | 5.0739 | 5.075 | 2285080.0 |
| 2007-09-04 10:17:00 | AAPL | Stock | 5.0746 | 5.0804 | 5.0743 | 5.0761 | 1705872.0 |
| 2007-09-04 10:18:00 | AAPL | Stock | 5.0761 | 5.0775 | 5.0725 | 5.0754 | 4105892.0 |
| 2007-09-04 10:19:00 | AAPL | Stock | 5.0757 | 5.0804 | 5.075 | 5.0779 | 2521260.0 |
> showing 50 of 929,940 rows — these rows as CSV