PREVIEW / stock_1min / 2008-04-04
file: by_date/stock_1min/2008/2008-04-04.parquet size: 12.1 MB rows: 986,320 symbols: 2,661
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-04 07:26:00 | AAPL | Stock | 5.4286 | 5.4286 | 5.4286 | 5.4286 | 8400.0 |
| 2008-04-04 07:52:00 | AAPL | Stock | 5.4421 | 5.4421 | 5.4321 | 5.4321 | 7364.0 |
| 2008-04-04 07:56:00 | AAPL | Stock | 5.4425 | 5.4464 | 5.4425 | 5.4425 | 33600.0 |
| 2008-04-04 07:57:00 | AAPL | Stock | 5.4375 | 5.4386 | 5.4375 | 5.4386 | 5600.0 |
| 2008-04-04 08:00:00 | AAPL | Stock | 5.4393 | 5.4557 | 5.4375 | 5.4407 | 287896.0 |
| 2008-04-04 08:01:00 | AAPL | Stock | 5.4393 | 5.4429 | 5.4393 | 5.4429 | 39004.0 |
| 2008-04-04 08:02:00 | AAPL | Stock | 5.4425 | 5.4425 | 5.4425 | 5.4425 | 11200.0 |
| 2008-04-04 08:03:00 | AAPL | Stock | 5.4425 | 5.4429 | 5.4411 | 5.4411 | 29036.0 |
| 2008-04-04 08:04:00 | AAPL | Stock | 5.4411 | 5.4411 | 5.4382 | 5.4382 | 112000.0 |
| 2008-04-04 08:05:00 | AAPL | Stock | 5.4404 | 5.45 | 5.4375 | 5.4475 | 204400.0 |
| 2008-04-04 08:06:00 | AAPL | Stock | 5.4496 | 5.4496 | 5.4404 | 5.4404 | 53676.0 |
| 2008-04-04 08:07:00 | AAPL | Stock | 5.445 | 5.4461 | 5.4436 | 5.4457 | 21000.0 |
| 2008-04-04 08:08:00 | AAPL | Stock | 5.4461 | 5.4461 | 5.4443 | 5.4443 | 11200.0 |
| 2008-04-04 08:09:00 | AAPL | Stock | 5.4457 | 5.4457 | 5.4457 | 5.4457 | 2800.0 |
| 2008-04-04 08:10:00 | AAPL | Stock | 5.4457 | 5.4529 | 5.4457 | 5.4464 | 101220.0 |
| 2008-04-04 08:11:00 | AAPL | Stock | 5.4486 | 5.4496 | 5.4486 | 5.4496 | 11200.0 |
| 2008-04-04 08:12:00 | AAPL | Stock | 5.4496 | 5.4511 | 5.4496 | 5.4507 | 44800.0 |
| 2008-04-04 08:13:00 | AAPL | Stock | 5.4507 | 5.4536 | 5.4507 | 5.4536 | 102144.0 |
| 2008-04-04 08:14:00 | AAPL | Stock | 5.4543 | 5.4554 | 5.4536 | 5.4554 | 40600.0 |
| 2008-04-04 08:15:00 | AAPL | Stock | 5.4546 | 5.4575 | 5.4546 | 5.4554 | 58800.0 |
| 2008-04-04 08:16:00 | AAPL | Stock | 5.4557 | 5.4564 | 5.4557 | 5.4564 | 5600.0 |
| 2008-04-04 08:17:00 | AAPL | Stock | 5.4571 | 5.4571 | 5.4568 | 5.4571 | 37744.0 |
| 2008-04-04 08:18:00 | AAPL | Stock | 5.4582 | 5.4589 | 5.4575 | 5.4582 | 130256.0 |
| 2008-04-04 08:19:00 | AAPL | Stock | 5.4586 | 5.4636 | 5.4586 | 5.4636 | 151872.0 |
| 2008-04-04 08:20:00 | AAPL | Stock | 5.4614 | 5.4636 | 5.4579 | 5.4593 | 86800.0 |
| 2008-04-04 08:21:00 | AAPL | Stock | 5.4593 | 5.4596 | 5.4579 | 5.4579 | 51800.0 |
| 2008-04-04 08:22:00 | AAPL | Stock | 5.4575 | 5.4575 | 5.4554 | 5.4557 | 22400.0 |
| 2008-04-04 08:23:00 | AAPL | Stock | 5.4557 | 5.4564 | 5.4554 | 5.4564 | 39200.0 |
| 2008-04-04 08:24:00 | AAPL | Stock | 5.4554 | 5.4568 | 5.4518 | 5.4518 | 145376.0 |
| 2008-04-04 08:25:00 | AAPL | Stock | 5.4525 | 5.4525 | 5.4464 | 5.4464 | 288260.0 |
| 2008-04-04 08:26:00 | AAPL | Stock | 5.445 | 5.4529 | 5.4443 | 5.4479 | 94220.0 |
| 2008-04-04 08:27:00 | AAPL | Stock | 5.4457 | 5.4482 | 5.4457 | 5.4464 | 74480.0 |
| 2008-04-04 08:28:00 | AAPL | Stock | 5.4475 | 5.45 | 5.445 | 5.4468 | 269640.0 |
| 2008-04-04 08:29:00 | AAPL | Stock | 5.4468 | 5.4493 | 5.4429 | 5.4443 | 128100.0 |
| 2008-04-04 08:30:00 | AAPL | Stock | 5.4446 | 5.4446 | 5.3971 | 5.4168 | 1210160.0 |
| 2008-04-04 08:31:00 | AAPL | Stock | 5.4175 | 5.4464 | 5.4107 | 5.4179 | 1179472.0 |
| 2008-04-04 08:32:00 | AAPL | Stock | 5.4196 | 5.4214 | 5.4039 | 5.4039 | 535920.0 |
| 2008-04-04 08:33:00 | AAPL | Stock | 5.4039 | 5.4043 | 5.3668 | 5.3911 | 1085448.0 |
| 2008-04-04 08:34:00 | AAPL | Stock | 5.3789 | 5.3982 | 5.3789 | 5.3982 | 491512.0 |
| 2008-04-04 08:35:00 | AAPL | Stock | 5.3979 | 5.4039 | 5.3968 | 5.4021 | 146720.0 |
| 2008-04-04 08:36:00 | AAPL | Stock | 5.4029 | 5.4046 | 5.4004 | 5.4014 | 260960.0 |
| 2008-04-04 08:37:00 | AAPL | Stock | 5.4046 | 5.4093 | 5.4018 | 5.4086 | 72800.0 |
| 2008-04-04 08:38:00 | AAPL | Stock | 5.4082 | 5.4125 | 5.4071 | 5.4125 | 248500.0 |
| 2008-04-04 08:39:00 | AAPL | Stock | 5.4118 | 5.4125 | 5.4071 | 5.4079 | 367612.0 |
| 2008-04-04 08:40:00 | AAPL | Stock | 5.41 | 5.425 | 5.41 | 5.425 | 108080.0 |
| 2008-04-04 08:41:00 | AAPL | Stock | 5.4246 | 5.4321 | 5.4246 | 5.4271 | 161532.0 |
| 2008-04-04 08:42:00 | AAPL | Stock | 5.4243 | 5.4357 | 5.4243 | 5.4332 | 257040.0 |
| 2008-04-04 08:43:00 | AAPL | Stock | 5.4329 | 5.4361 | 5.4318 | 5.4354 | 128996.0 |
| 2008-04-04 08:44:00 | AAPL | Stock | 5.435 | 5.4429 | 5.4339 | 5.4421 | 330596.0 |
| 2008-04-04 08:45:00 | AAPL | Stock | 5.4414 | 5.4432 | 5.4407 | 5.4407 | 335664.0 |
> showing 50 of 986,320 rows — these rows as CSV