PREVIEW / stock_1min / 2009-12-31
file: by_date/stock_1min/2009/2009-12-31.parquet size: 11.5 MB rows: 863,096 symbols: 2,824
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 |
|---|---|---|---|---|---|---|---|
| 2009-12-31 08:00:00 | AAPL | Stock | 7.5714 | 7.5739 | 7.5714 | 7.5714 | 40880.0 |
| 2009-12-31 08:01:00 | AAPL | Stock | 7.575 | 7.5786 | 7.575 | 7.5786 | 13720.0 |
| 2009-12-31 08:02:00 | AAPL | Stock | 7.5818 | 7.5821 | 7.5818 | 7.5821 | 25200.0 |
| 2009-12-31 08:03:00 | AAPL | Stock | 7.5804 | 7.5857 | 7.5804 | 7.5857 | 66080.0 |
| 2009-12-31 08:04:00 | AAPL | Stock | 7.5829 | 7.585 | 7.5829 | 7.585 | 58800.0 |
| 2009-12-31 08:05:00 | AAPL | Stock | 7.585 | 7.585 | 7.5821 | 7.5846 | 61600.0 |
| 2009-12-31 08:06:00 | AAPL | Stock | 7.585 | 7.5889 | 7.585 | 7.5889 | 11172.0 |
| 2009-12-31 08:07:00 | AAPL | Stock | 7.5882 | 7.5936 | 7.5882 | 7.5936 | 69412.0 |
| 2009-12-31 08:08:00 | AAPL | Stock | 7.5932 | 7.5957 | 7.5929 | 7.5929 | 40768.0 |
| 2009-12-31 08:09:00 | AAPL | Stock | 7.5929 | 7.5929 | 7.5929 | 7.5929 | 43988.0 |
| 2009-12-31 08:10:00 | AAPL | Stock | 7.5929 | 7.5964 | 7.5914 | 7.5914 | 31080.0 |
| 2009-12-31 08:11:00 | AAPL | Stock | 7.5925 | 7.5925 | 7.5914 | 7.5918 | 12992.0 |
| 2009-12-31 08:12:00 | AAPL | Stock | 7.5918 | 7.5946 | 7.5918 | 7.5929 | 51380.0 |
| 2009-12-31 08:13:00 | AAPL | Stock | 7.5946 | 7.5954 | 7.5946 | 7.5954 | 16800.0 |
| 2009-12-31 08:14:00 | AAPL | Stock | 7.5957 | 7.5986 | 7.5957 | 7.5986 | 152040.0 |
| 2009-12-31 08:15:00 | AAPL | Stock | 7.5989 | 7.6007 | 7.5964 | 7.5989 | 97440.0 |
| 2009-12-31 08:16:00 | AAPL | Stock | 7.6025 | 7.6032 | 7.6021 | 7.6025 | 40880.0 |
| 2009-12-31 08:17:00 | AAPL | Stock | 7.6 | 7.6032 | 7.5993 | 7.6025 | 152600.0 |
| 2009-12-31 08:18:00 | AAPL | Stock | 7.5993 | 7.6014 | 7.5993 | 7.5993 | 19880.0 |
| 2009-12-31 08:19:00 | AAPL | Stock | 7.6 | 7.6011 | 7.5996 | 7.6004 | 30800.0 |
| 2009-12-31 08:20:00 | AAPL | Stock | 7.6004 | 7.6004 | 7.5971 | 7.5975 | 60060.0 |
| 2009-12-31 08:21:00 | AAPL | Stock | 7.5979 | 7.5989 | 7.5964 | 7.5989 | 36400.0 |
| 2009-12-31 08:22:00 | AAPL | Stock | 7.5989 | 7.6014 | 7.5989 | 7.6014 | 56000.0 |
| 2009-12-31 08:23:00 | AAPL | Stock | 7.6014 | 7.6046 | 7.6011 | 7.6025 | 256536.0 |
| 2009-12-31 08:24:00 | AAPL | Stock | 7.6018 | 7.6054 | 7.6018 | 7.6036 | 66640.0 |
| 2009-12-31 08:25:00 | AAPL | Stock | 7.6036 | 7.6039 | 7.6018 | 7.6021 | 94444.0 |
| 2009-12-31 08:26:00 | AAPL | Stock | 7.6021 | 7.6036 | 7.6021 | 7.6021 | 63336.0 |
| 2009-12-31 08:27:00 | AAPL | Stock | 7.6021 | 7.603 | 7.5982 | 7.6007 | 154280.0 |
| 2009-12-31 08:28:00 | AAPL | Stock | 7.6007 | 7.6018 | 7.5964 | 7.5964 | 29400.0 |
| 2009-12-31 08:29:00 | AAPL | Stock | 7.6011 | 7.6014 | 7.6011 | 7.6014 | 8400.0 |
| 2009-12-31 08:30:00 | AAPL | Stock | 7.6011 | 7.6071 | 7.6011 | 7.6036 | 194796.0 |
| 2009-12-31 08:31:00 | AAPL | Stock | 7.6039 | 7.6107 | 7.6036 | 7.6107 | 332108.0 |
| 2009-12-31 08:32:00 | AAPL | Stock | 7.6109 | 7.6111 | 7.6075 | 7.6104 | 113400.0 |
| 2009-12-31 08:33:00 | AAPL | Stock | 7.6096 | 7.6096 | 7.6054 | 7.6068 | 75768.0 |
| 2009-12-31 08:34:00 | AAPL | Stock | 7.6071 | 7.6071 | 7.6011 | 7.6054 | 49000.0 |
| 2009-12-31 08:35:00 | AAPL | Stock | 7.6025 | 7.6054 | 7.6025 | 7.6054 | 16800.0 |
| 2009-12-31 08:36:00 | AAPL | Stock | 7.6025 | 7.6057 | 7.6018 | 7.6018 | 53480.0 |
| 2009-12-31 08:37:00 | AAPL | Stock | 7.6045 | 7.6046 | 7.6016 | 7.6016 | 8400.0 |
| 2009-12-31 08:38:00 | AAPL | Stock | 7.6 | 7.605 | 7.6 | 7.6007 | 50960.0 |
| 2009-12-31 08:39:00 | AAPL | Stock | 7.6018 | 7.6064 | 7.6018 | 7.6061 | 112056.0 |
| 2009-12-31 08:40:00 | AAPL | Stock | 7.6054 | 7.6054 | 7.6018 | 7.6039 | 117096.0 |
| 2009-12-31 08:41:00 | AAPL | Stock | 7.6054 | 7.6054 | 7.6036 | 7.6036 | 24080.0 |
| 2009-12-31 08:42:00 | AAPL | Stock | 7.6064 | 7.6068 | 7.6064 | 7.6068 | 7000.0 |
| 2009-12-31 08:43:00 | AAPL | Stock | 7.6036 | 7.6036 | 7.6036 | 7.6036 | 6104.0 |
| 2009-12-31 08:44:00 | AAPL | Stock | 7.6036 | 7.6036 | 7.6036 | 7.6036 | 40880.0 |
| 2009-12-31 08:45:00 | AAPL | Stock | 7.6036 | 7.6036 | 7.6036 | 7.6036 | 8400.0 |
| 2009-12-31 08:46:00 | AAPL | Stock | 7.6025 | 7.6025 | 7.6018 | 7.6018 | 9800.0 |
| 2009-12-31 08:47:00 | AAPL | Stock | 7.6018 | 7.6018 | 7.5946 | 7.5964 | 198800.0 |
| 2009-12-31 08:48:00 | AAPL | Stock | 7.6 | 7.6 | 7.5971 | 7.5971 | 19600.0 |
| 2009-12-31 08:49:00 | AAPL | Stock | 7.5975 | 7.6 | 7.5975 | 7.6 | 69160.0 |
> showing 50 of 863,096 rows — these rows as CSV