PREVIEW / stock_1min / 2008-04-23
file: by_date/stock_1min/2008/2008-04-23.parquet size: 11.9 MB rows: 964,382 symbols: 2,687
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-23 06:39:00 | AAPL | Stock | 5.79 | 5.79 | 5.7836 | 5.7836 | 49560.0 |
| 2008-04-23 07:00:00 | AAPL | Stock | 5.7739 | 5.7739 | 5.7739 | 5.7739 | 16800.0 |
| 2008-04-23 07:07:00 | AAPL | Stock | 5.7714 | 5.7714 | 5.7714 | 5.7714 | 2800.0 |
| 2008-04-23 07:10:00 | AAPL | Stock | 5.7675 | 5.7675 | 5.7675 | 5.7675 | 28000.0 |
| 2008-04-23 07:11:00 | AAPL | Stock | 5.7675 | 5.7675 | 5.7675 | 5.7675 | 14000.0 |
| 2008-04-23 07:15:00 | AAPL | Stock | 5.7675 | 5.7675 | 5.7675 | 5.7675 | 9800.0 |
| 2008-04-23 07:16:00 | AAPL | Stock | 5.7679 | 5.7679 | 5.7679 | 5.7679 | 2800.0 |
| 2008-04-23 07:18:00 | AAPL | Stock | 5.7714 | 5.7729 | 5.7714 | 5.7729 | 29932.0 |
| 2008-04-23 07:20:00 | AAPL | Stock | 5.775 | 5.775 | 5.775 | 5.775 | 22932.0 |
| 2008-04-23 07:21:00 | AAPL | Stock | 5.7732 | 5.7821 | 5.7732 | 5.7821 | 8932.0 |
| 2008-04-23 07:30:00 | AAPL | Stock | 5.7679 | 5.7679 | 5.7679 | 5.7679 | 2856.0 |
| 2008-04-23 07:34:00 | AAPL | Stock | 5.7643 | 5.7643 | 5.7643 | 5.7643 | 3724.0 |
| 2008-04-23 07:42:00 | AAPL | Stock | 5.7786 | 5.7786 | 5.7786 | 5.7786 | 12992.0 |
| 2008-04-23 07:44:00 | AAPL | Stock | 5.7821 | 5.7971 | 5.7821 | 5.7946 | 188300.0 |
| 2008-04-23 07:45:00 | AAPL | Stock | 5.7946 | 5.8014 | 5.7786 | 5.7864 | 149688.0 |
| 2008-04-23 07:46:00 | AAPL | Stock | 5.7929 | 5.7929 | 5.7929 | 5.7929 | 2800.0 |
| 2008-04-23 07:49:00 | AAPL | Stock | 5.7946 | 5.7964 | 5.7946 | 5.7964 | 58884.0 |
| 2008-04-23 07:50:00 | AAPL | Stock | 5.8 | 5.8 | 5.7929 | 5.7929 | 8960.0 |
| 2008-04-23 07:53:00 | AAPL | Stock | 5.7896 | 5.7896 | 5.7825 | 5.7825 | 87640.0 |
| 2008-04-23 07:54:00 | AAPL | Stock | 5.7786 | 5.7786 | 5.7786 | 5.7786 | 5600.0 |
| 2008-04-23 07:56:00 | AAPL | Stock | 5.7854 | 5.7857 | 5.7854 | 5.7857 | 24220.0 |
| 2008-04-23 07:58:00 | AAPL | Stock | 5.7821 | 5.7857 | 5.7821 | 5.7857 | 14000.0 |
| 2008-04-23 07:59:00 | AAPL | Stock | 5.7821 | 5.7821 | 5.7821 | 5.7821 | 11844.0 |
| 2008-04-23 08:00:00 | AAPL | Stock | 5.7821 | 5.7857 | 5.7821 | 5.7857 | 347228.0 |
| 2008-04-23 08:01:00 | AAPL | Stock | 5.7857 | 5.7861 | 5.7854 | 5.7857 | 204512.0 |
| 2008-04-23 08:02:00 | AAPL | Stock | 5.7857 | 5.7857 | 5.7779 | 5.7821 | 133420.0 |
| 2008-04-23 08:03:00 | AAPL | Stock | 5.7804 | 5.7821 | 5.7768 | 5.7821 | 90440.0 |
| 2008-04-23 08:04:00 | AAPL | Stock | 5.7804 | 5.7836 | 5.7768 | 5.7793 | 139020.0 |
| 2008-04-23 08:05:00 | AAPL | Stock | 5.7793 | 5.7861 | 5.7793 | 5.7836 | 148176.0 |
| 2008-04-23 08:06:00 | AAPL | Stock | 5.7893 | 5.7893 | 5.7889 | 5.7893 | 40600.0 |
| 2008-04-23 08:07:00 | AAPL | Stock | 5.7911 | 5.7929 | 5.7911 | 5.7929 | 42560.0 |
| 2008-04-23 08:08:00 | AAPL | Stock | 5.7929 | 5.7929 | 5.7911 | 5.7929 | 96880.0 |
| 2008-04-23 08:09:00 | AAPL | Stock | 5.7925 | 5.7929 | 5.7893 | 5.7929 | 79016.0 |
| 2008-04-23 08:10:00 | AAPL | Stock | 5.7925 | 5.7929 | 5.7904 | 5.7929 | 74956.0 |
| 2008-04-23 08:11:00 | AAPL | Stock | 5.7921 | 5.7946 | 5.7914 | 5.7946 | 62776.0 |
| 2008-04-23 08:12:00 | AAPL | Stock | 5.795 | 5.7964 | 5.7946 | 5.7964 | 56280.0 |
| 2008-04-23 08:13:00 | AAPL | Stock | 5.7996 | 5.8036 | 5.7996 | 5.8021 | 96740.0 |
| 2008-04-23 08:14:00 | AAPL | Stock | 5.8032 | 5.8168 | 5.8032 | 5.8125 | 277004.0 |
| 2008-04-23 08:15:00 | AAPL | Stock | 5.8125 | 5.8125 | 5.8071 | 5.8107 | 223860.0 |
| 2008-04-23 08:16:00 | AAPL | Stock | 5.8089 | 5.8146 | 5.8089 | 5.8129 | 260316.0 |
| 2008-04-23 08:17:00 | AAPL | Stock | 5.8143 | 5.8193 | 5.8143 | 5.8143 | 185920.0 |
| 2008-04-23 08:18:00 | AAPL | Stock | 5.8143 | 5.8143 | 5.8093 | 5.8111 | 189560.0 |
| 2008-04-23 08:19:00 | AAPL | Stock | 5.8114 | 5.8118 | 5.8075 | 5.8082 | 139356.0 |
| 2008-04-23 08:20:00 | AAPL | Stock | 5.8107 | 5.8107 | 5.8086 | 5.8107 | 96516.0 |
| 2008-04-23 08:21:00 | AAPL | Stock | 5.8107 | 5.8121 | 5.8071 | 5.8096 | 181272.0 |
| 2008-04-23 08:22:00 | AAPL | Stock | 5.8079 | 5.8079 | 5.8032 | 5.8032 | 248528.0 |
| 2008-04-23 08:23:00 | AAPL | Stock | 5.8036 | 5.805 | 5.8029 | 5.8029 | 90636.0 |
| 2008-04-23 08:24:00 | AAPL | Stock | 5.8043 | 5.8064 | 5.8036 | 5.8064 | 110376.0 |
| 2008-04-23 08:25:00 | AAPL | Stock | 5.8071 | 5.8075 | 5.8061 | 5.8071 | 48860.0 |
| 2008-04-23 08:26:00 | AAPL | Stock | 5.8064 | 5.81 | 5.8064 | 5.81 | 71540.0 |
> showing 50 of 964,382 rows — these rows as CSV