PREVIEW / stock_1min / 2007-09-05
file: by_date/stock_1min/2007/2007-09-05.parquet size: 11.3 MB rows: 931,666 symbols: 2,540
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 |
|---|---|---|---|---|---|---|---|
| 2007-09-05 09:30:00 | AAPL | Stock | 5.1775 | 5.2043 | 5.1468 | 5.1918 | 19812828.0 |
| 2007-09-05 09:31:00 | AAPL | Stock | 5.1914 | 5.2086 | 5.1794 | 5.2075 | 10604132.0 |
| 2007-09-05 09:32:00 | AAPL | Stock | 5.2071 | 5.2079 | 5.1786 | 5.1814 | 11025980.0 |
| 2007-09-05 09:33:00 | AAPL | Stock | 5.1814 | 5.2086 | 5.1714 | 5.1764 | 9362080.0 |
| 2007-09-05 09:34:00 | AAPL | Stock | 5.1768 | 5.1871 | 5.1718 | 5.1771 | 5691616.0 |
| 2007-09-05 09:35:00 | AAPL | Stock | 5.1775 | 5.1818 | 5.1554 | 5.1564 | 9802660.0 |
| 2007-09-05 09:36:00 | AAPL | Stock | 5.1561 | 5.1575 | 5.1171 | 5.1354 | 20611416.0 |
| 2007-09-05 09:37:00 | AAPL | Stock | 5.1354 | 5.1529 | 5.1332 | 5.1421 | 11510996.0 |
| 2007-09-05 09:38:00 | AAPL | Stock | 5.1421 | 5.1434 | 5.125 | 5.1425 | 9788968.0 |
| 2007-09-05 09:39:00 | AAPL | Stock | 5.1425 | 5.1518 | 5.1382 | 5.1482 | 5260668.0 |
| 2007-09-05 09:40:00 | AAPL | Stock | 5.1482 | 5.16 | 5.1479 | 5.1482 | 7905520.0 |
| 2007-09-05 09:41:00 | AAPL | Stock | 5.1492 | 5.1493 | 5.1286 | 5.1289 | 6743324.0 |
| 2007-09-05 09:42:00 | AAPL | Stock | 5.1296 | 5.1396 | 5.1286 | 5.1296 | 6547156.0 |
| 2007-09-05 09:43:00 | AAPL | Stock | 5.13 | 5.15 | 5.1286 | 5.1479 | 6526016.0 |
| 2007-09-05 09:44:00 | AAPL | Stock | 5.1486 | 5.1564 | 5.1404 | 5.1525 | 5165384.0 |
| 2007-09-05 09:45:00 | AAPL | Stock | 5.1529 | 5.1589 | 5.1479 | 5.1532 | 5007436.0 |
| 2007-09-05 09:46:00 | AAPL | Stock | 5.1525 | 5.1704 | 5.1525 | 5.1614 | 7869344.0 |
| 2007-09-05 09:47:00 | AAPL | Stock | 5.1614 | 5.1814 | 5.1568 | 5.1804 | 7892836.0 |
| 2007-09-05 09:48:00 | AAPL | Stock | 5.1814 | 5.1818 | 5.1704 | 5.1786 | 6528760.0 |
| 2007-09-05 09:49:00 | AAPL | Stock | 5.1804 | 5.1825 | 5.1682 | 5.1707 | 6239688.0 |
| 2007-09-05 09:50:00 | AAPL | Stock | 5.1714 | 5.1839 | 5.17 | 5.1821 | 5314568.0 |
| 2007-09-05 09:51:00 | AAPL | Stock | 5.1829 | 5.1889 | 5.1796 | 5.1854 | 5815320.0 |
| 2007-09-05 09:52:00 | AAPL | Stock | 5.1857 | 5.1868 | 5.1739 | 5.1771 | 5152252.0 |
| 2007-09-05 09:53:00 | AAPL | Stock | 5.1771 | 5.1821 | 5.1714 | 5.1743 | 4201092.0 |
| 2007-09-05 09:54:00 | AAPL | Stock | 5.1743 | 5.1761 | 5.1711 | 5.1736 | 2778804.0 |
| 2007-09-05 09:55:00 | AAPL | Stock | 5.1736 | 5.1757 | 5.1664 | 5.1711 | 3711596.0 |
| 2007-09-05 09:56:00 | AAPL | Stock | 5.1707 | 5.1711 | 5.155 | 5.1589 | 4715004.0 |
| 2007-09-05 09:57:00 | AAPL | Stock | 5.1589 | 5.1614 | 5.1521 | 5.1568 | 4576684.0 |
| 2007-09-05 09:58:00 | AAPL | Stock | 5.1571 | 5.1604 | 5.1454 | 5.1496 | 4027912.0 |
| 2007-09-05 09:59:00 | AAPL | Stock | 5.1504 | 5.1529 | 5.1464 | 5.1521 | 3390828.0 |
| 2007-09-05 10:00:00 | AAPL | Stock | 5.1525 | 5.1525 | 5.1411 | 5.1432 | 6011236.0 |
| 2007-09-05 10:01:00 | AAPL | Stock | 5.1429 | 5.1611 | 5.1414 | 5.1604 | 5466468.0 |
| 2007-09-05 10:02:00 | AAPL | Stock | 5.16 | 5.1625 | 5.155 | 5.1575 | 3665816.0 |
| 2007-09-05 10:03:00 | AAPL | Stock | 5.1575 | 5.1664 | 5.15 | 5.1554 | 5231128.0 |
| 2007-09-05 10:04:00 | AAPL | Stock | 5.1561 | 5.1568 | 5.1439 | 5.1525 | 5228188.0 |
| 2007-09-05 10:05:00 | AAPL | Stock | 5.1531 | 5.1596 | 5.1464 | 5.1482 | 3333148.0 |
| 2007-09-05 10:06:00 | AAPL | Stock | 5.1482 | 5.1579 | 5.1475 | 5.1525 | 3472588.0 |
| 2007-09-05 10:07:00 | AAPL | Stock | 5.1525 | 5.1546 | 5.1475 | 5.1484 | 2830464.0 |
| 2007-09-05 10:08:00 | AAPL | Stock | 5.1504 | 5.1604 | 5.1482 | 5.1543 | 2883860.0 |
| 2007-09-05 10:09:00 | AAPL | Stock | 5.1554 | 5.1579 | 5.1536 | 5.1579 | 1758288.0 |
| 2007-09-05 10:10:00 | AAPL | Stock | 5.1579 | 5.1579 | 5.1496 | 5.15 | 2069676.0 |
| 2007-09-05 10:11:00 | AAPL | Stock | 5.1504 | 5.1554 | 5.1493 | 5.15 | 2660560.0 |
| 2007-09-05 10:12:00 | AAPL | Stock | 5.15 | 5.1546 | 5.1464 | 5.15 | 3167724.0 |
| 2007-09-05 10:13:00 | AAPL | Stock | 5.15 | 5.1514 | 5.1386 | 5.1407 | 4987080.0 |
| 2007-09-05 10:14:00 | AAPL | Stock | 5.1404 | 5.1486 | 5.1387 | 5.1432 | 3838968.0 |
| 2007-09-05 10:15:00 | AAPL | Stock | 5.1436 | 5.1493 | 5.1407 | 5.1457 | 4229064.0 |
| 2007-09-05 10:16:00 | AAPL | Stock | 5.145 | 5.15 | 5.1429 | 5.1443 | 3350620.0 |
| 2007-09-05 10:17:00 | AAPL | Stock | 5.1443 | 5.1525 | 5.1439 | 5.15 | 3099656.0 |
| 2007-09-05 10:18:00 | AAPL | Stock | 5.1496 | 5.1514 | 5.1446 | 5.1504 | 2293172.0 |
| 2007-09-05 10:19:00 | AAPL | Stock | 5.1507 | 5.1543 | 5.1468 | 5.1532 | 2746044.0 |
> showing 50 of 931,666 rows — these rows as CSV