PREVIEW / stock_1min / 2024-08-05
file: by_date/stock_1min/2024/2024-08-05.parquet size: 22.0 MB rows: 1,429,555 symbols: 897
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-05 04:00:00 | AAPL | Stock | 206.94 | 207.9 | 202.0 | 204.0 | 58077.0 |
| 2024-08-05 04:01:00 | AAPL | Stock | 203.82 | 206.15 | 203.65 | 206.0 | 17831.0 |
| 2024-08-05 04:02:00 | AAPL | Stock | 206.0 | 206.0 | 205.0 | 205.7 | 11133.0 |
| 2024-08-05 04:03:00 | AAPL | Stock | 205.79 | 206.0 | 205.28 | 205.7 | 13693.0 |
| 2024-08-05 04:04:00 | AAPL | Stock | 205.31 | 206.25 | 205.31 | 206.25 | 11305.0 |
| 2024-08-05 04:05:00 | AAPL | Stock | 206.34 | 206.8 | 206.0 | 206.71 | 6585.0 |
| 2024-08-05 04:06:00 | AAPL | Stock | 206.71 | 207.37 | 206.7 | 207.37 | 8737.0 |
| 2024-08-05 04:07:00 | AAPL | Stock | 207.44 | 207.6 | 206.38 | 206.38 | 1854.0 |
| 2024-08-05 04:08:00 | AAPL | Stock | 206.48 | 206.5 | 205.31 | 205.62 | 6118.0 |
| 2024-08-05 04:09:00 | AAPL | Stock | 205.8 | 206.5 | 205.7 | 206.2 | 3623.0 |
| 2024-08-05 04:10:00 | AAPL | Stock | 206.01 | 206.48 | 206.01 | 206.3 | 6033.0 |
| 2024-08-05 04:11:00 | AAPL | Stock | 206.0 | 206.0 | 205.1 | 205.11 | 7767.0 |
| 2024-08-05 04:12:00 | AAPL | Stock | 205.01 | 205.33 | 205.0 | 205.0 | 5713.0 |
| 2024-08-05 04:13:00 | AAPL | Stock | 204.55 | 204.81 | 204.55 | 204.81 | 1032.0 |
| 2024-08-05 04:14:00 | AAPL | Stock | 204.67 | 205.14 | 204.51 | 205.14 | 8515.0 |
| 2024-08-05 04:15:00 | AAPL | Stock | 205.32 | 205.67 | 205.14 | 205.14 | 8733.0 |
| 2024-08-05 04:16:00 | AAPL | Stock | 205.0 | 205.08 | 204.81 | 204.81 | 1823.0 |
| 2024-08-05 04:17:00 | AAPL | Stock | 204.81 | 205.32 | 204.81 | 205.32 | 2007.0 |
| 2024-08-05 04:18:00 | AAPL | Stock | 205.78 | 206.16 | 205.5 | 205.52 | 5528.0 |
| 2024-08-05 04:19:00 | AAPL | Stock | 205.79 | 206.2 | 205.79 | 205.92 | 3213.0 |
| 2024-08-05 04:20:00 | AAPL | Stock | 206.07 | 206.07 | 206.07 | 206.07 | 100.0 |
| 2024-08-05 04:21:00 | AAPL | Stock | 205.7 | 205.89 | 205.2 | 205.2 | 2414.0 |
| 2024-08-05 04:22:00 | AAPL | Stock | 205.32 | 205.32 | 205.15 | 205.29 | 1400.0 |
| 2024-08-05 04:23:00 | AAPL | Stock | 205.2 | 205.3 | 205.0 | 205.0 | 3511.0 |
| 2024-08-05 04:24:00 | AAPL | Stock | 204.64 | 204.64 | 204.26 | 204.6 | 6553.0 |
| 2024-08-05 04:25:00 | AAPL | Stock | 204.3 | 204.3 | 204.0 | 204.0 | 11065.0 |
| 2024-08-05 04:26:00 | AAPL | Stock | 204.04 | 204.04 | 203.82 | 203.99 | 1967.0 |
| 2024-08-05 04:27:00 | AAPL | Stock | 203.87 | 204.5 | 203.81 | 204.5 | 7750.0 |
| 2024-08-05 04:28:00 | AAPL | Stock | 204.2 | 204.2 | 204.07 | 204.07 | 214.0 |
| 2024-08-05 04:29:00 | AAPL | Stock | 204.07 | 204.07 | 203.8 | 203.81 | 893.0 |
| 2024-08-05 04:30:00 | AAPL | Stock | 203.93 | 204.0 | 203.91 | 203.99 | 2188.0 |
| 2024-08-05 04:31:00 | AAPL | Stock | 203.9 | 203.9 | 203.63 | 203.85 | 4850.0 |
| 2024-08-05 04:32:00 | AAPL | Stock | 203.85 | 204.0 | 203.85 | 203.86 | 2081.0 |
| 2024-08-05 04:33:00 | AAPL | Stock | 203.85 | 203.86 | 203.51 | 203.51 | 3816.0 |
| 2024-08-05 04:34:00 | AAPL | Stock | 203.56 | 203.8 | 203.13 | 203.6 | 4024.0 |
| 2024-08-05 04:35:00 | AAPL | Stock | 203.6 | 203.74 | 203.48 | 203.69 | 5366.0 |
| 2024-08-05 04:36:00 | AAPL | Stock | 203.7 | 204.0 | 203.7 | 203.99 | 2434.0 |
| 2024-08-05 04:37:00 | AAPL | Stock | 203.99 | 204.14 | 203.99 | 204.14 | 4965.0 |
| 2024-08-05 04:38:00 | AAPL | Stock | 204.15 | 204.28 | 204.15 | 204.17 | 718.0 |
| 2024-08-05 04:39:00 | AAPL | Stock | 204.17 | 204.17 | 204.16 | 204.16 | 200.0 |
| 2024-08-05 04:41:00 | AAPL | Stock | 204.29 | 204.29 | 204.0 | 204.09 | 4297.0 |
| 2024-08-05 04:42:00 | AAPL | Stock | 204.0 | 204.05 | 204.0 | 204.0 | 2230.0 |
| 2024-08-05 04:43:00 | AAPL | Stock | 204.0 | 204.09 | 203.91 | 204.09 | 2344.0 |
| 2024-08-05 04:44:00 | AAPL | Stock | 204.0 | 204.0 | 204.0 | 204.0 | 3379.0 |
| 2024-08-05 04:45:00 | AAPL | Stock | 204.0 | 204.0 | 203.82 | 203.82 | 3483.0 |
| 2024-08-05 04:46:00 | AAPL | Stock | 203.92 | 203.93 | 203.58 | 203.58 | 6850.0 |
| 2024-08-05 04:47:00 | AAPL | Stock | 203.58 | 203.63 | 203.44 | 203.44 | 3314.0 |
| 2024-08-05 04:48:00 | AAPL | Stock | 203.41 | 203.61 | 203.41 | 203.61 | 2272.0 |
| 2024-08-05 04:49:00 | AAPL | Stock | 203.59 | 203.59 | 203.4 | 203.4 | 1462.0 |
| 2024-08-05 04:50:00 | AAPL | Stock | 203.48 | 203.48 | 203.36 | 203.36 | 3036.0 |
> showing 50 of 1,429,555 rows — these rows as CSV