Unnamed: 0
int64 0
63.2M
| stockname
stringclasses 606
values | timestamp
stringlengths 19
19
| open
float64 0
109k
⌀ | high
float64 0
109k
⌀ | low
float64 0
109k
⌀ | close
float64 0
109k
⌀ | volume
float64 0
45.9B
⌀ |
|---|---|---|---|---|---|---|---|
300 | PLTR | 2024-12-23 14:02:00 | 80.75 | 80.8 | 80.75 | 80.77 | null |
301 | PLTR | 2024-12-23 14:03:00 | 80.78 | 80.8099 | 80.75 | 80.78 | null |
302 | PLTR | 2024-12-23 14:04:00 | 80.78 | 80.83 | 80.73 | 80.765 | null |
303 | PLTR | 2024-12-23 14:05:00 | 80.77 | 80.7999 | 80.73 | 80.78 | null |
304 | PLTR | 2024-12-23 14:06:00 | 80.77 | 80.83 | 80.656 | 80.67 | null |
305 | PLTR | 2024-12-23 14:07:00 | 80.685 | 80.78 | 80.6501 | 80.74 | null |
306 | PLTR | 2024-12-23 14:08:00 | 80.7564 | 80.79 | 80.7 | 80.75 | null |
307 | PLTR | 2024-12-23 14:09:00 | 80.7475 | 80.76 | 80.7 | 80.74 | null |
308 | PLTR | 2024-12-23 14:10:00 | 80.75 | 80.7788 | 80.65 | 80.7624 | null |
309 | PLTR | 2024-12-23 14:11:00 | 80.77 | 80.79 | 80.74 | 80.76 | null |
310 | PLTR | 2024-12-23 14:12:00 | 80.77 | 80.79 | 80.74 | 80.78 | null |
311 | PLTR | 2024-12-23 14:13:00 | 80.78 | 80.78 | 80.67 | 80.71 | null |
312 | PLTR | 2024-12-23 14:14:00 | 80.72 | 80.75 | 80.55 | 80.73 | null |
313 | PLTR | 2024-12-23 14:15:00 | 80.7 | 80.7452 | 80.55 | 80.73 | null |
314 | PLTR | 2024-12-23 14:16:00 | 80.7 | 80.79 | 80.7 | 80.7876 | null |
315 | PLTR | 2024-12-23 14:17:00 | 80.7701 | 80.79 | 80.72 | 80.73 | null |
316 | PLTR | 2024-12-23 14:18:00 | 80.7399 | 80.79 | 80.71 | 80.7764 | null |
317 | PLTR | 2024-12-23 14:19:00 | 80.7799 | 80.78 | 80.74 | 80.7401 | null |
318 | PLTR | 2024-12-23 14:20:00 | 80.74 | 80.79 | 80.57 | 80.63 | null |
319 | PLTR | 2024-12-23 14:21:00 | 80.61 | 80.73 | 80.61 | 80.65 | null |
320 | PLTR | 2024-12-23 14:22:00 | 80.6271 | 80.68 | 80.6105 | 80.66 | null |
321 | PLTR | 2024-12-23 14:23:00 | 80.67 | 80.78 | 80.62 | 80.7 | null |
322 | PLTR | 2024-12-23 14:24:00 | 80.78 | 80.79 | 80.65 | 80.7274 | null |
323 | PLTR | 2024-12-23 14:25:00 | 80.72 | 80.95 | 80.7 | 80.93 | null |
324 | PLTR | 2024-12-23 14:26:00 | 80.94 | 81.02 | 80.87 | 80.98 | null |
325 | PLTR | 2024-12-23 14:27:00 | 80.94 | 81 | 80.87 | 80.9493 | null |
326 | PLTR | 2024-12-23 14:28:00 | 80.85 | 80.85 | 80.59 | 80.7152 | null |
327 | PLTR | 2024-12-23 14:29:00 | 80.7081 | 80.7081 | 80.52 | 80.6 | null |
328 | PLTR | 2024-12-23 14:30:00 | 80.650002 | 80.800003 | 79.910004 | 80.735001 | null |
329 | PLTR | 2024-12-23 14:31:00 | 80.736702 | 81.279999 | 80.510002 | 81.177803 | null |
330 | PLTR | 2024-12-23 14:32:00 | 81.169998 | 82.019997 | 81.050003 | 81.568802 | null |
331 | PLTR | 2024-12-23 14:33:00 | 81.599098 | 81.719902 | 80.25 | 80.470001 | null |
332 | PLTR | 2024-12-23 14:34:00 | 80.440002 | 81.050003 | 79.400002 | 79.489998 | null |
333 | PLTR | 2024-12-23 14:35:00 | 79.510002 | 80.919998 | 79.370003 | 80.915001 | null |
334 | PLTR | 2024-12-23 14:36:00 | 80.879997 | 81.059998 | 80.099998 | 80.203499 | null |
335 | PLTR | 2024-12-23 14:37:00 | 80.199997 | 80.389999 | 79.919998 | 80 | null |
336 | PLTR | 2024-12-23 14:38:00 | 80.040001 | 80.800003 | 79.949997 | 80.470001 | null |
337 | PLTR | 2024-12-23 14:39:00 | 80.470001 | 80.559998 | 79.980003 | 80.349998 | null |
338 | PLTR | 2024-12-23 14:40:00 | 80.355003 | 80.510002 | 79.669899 | 79.739998 | null |
339 | PLTR | 2024-12-23 14:41:00 | 79.760002 | 80.114998 | 79.643799 | 80.013397 | null |
340 | PLTR | 2024-12-23 14:42:00 | 80.025002 | 80.089996 | 79.57 | 79.591003 | null |
341 | PLTR | 2024-12-23 14:43:00 | 79.599998 | 79.889999 | 79.449997 | 79.827599 | null |
342 | PLTR | 2024-12-23 14:44:00 | 79.839996 | 80.269997 | 79.610001 | 80.199997 | null |
343 | PLTR | 2024-12-23 14:45:00 | 80.205002 | 80.214996 | 79.82 | 80.074997 | null |
344 | PLTR | 2024-12-23 14:46:00 | 80.077202 | 80.089996 | 79.480103 | 79.800003 | null |
345 | PLTR | 2024-12-23 14:47:00 | 79.780098 | 79.889999 | 79.550003 | 79.875 | null |
346 | PLTR | 2024-12-23 14:48:00 | 79.860001 | 79.870003 | 79.269997 | 79.362099 | null |
347 | PLTR | 2024-12-23 14:49:00 | 79.360001 | 79.599998 | 79.330002 | 79.346298 | null |
348 | PLTR | 2024-12-23 14:50:00 | 79.364998 | 79.540001 | 79.279999 | 79.404999 | null |
349 | PLTR | 2024-12-23 14:51:00 | 79.410004 | 79.540001 | 79.300003 | 79.370003 | null |
350 | PLTR | 2024-12-23 14:52:00 | 79.360001 | 79.589897 | 79.209999 | 79.209999 | null |
351 | PLTR | 2024-12-23 14:53:00 | 79.221802 | 79.330002 | 78.959999 | 78.989998 | null |
352 | PLTR | 2024-12-23 14:54:00 | 78.980003 | 79.730003 | 78.919998 | 79.660004 | null |
353 | PLTR | 2024-12-23 14:55:00 | 79.660004 | 79.75 | 79.339996 | 79.4524 | null |
354 | PLTR | 2024-12-23 14:56:00 | 79.464996 | 79.699997 | 79.339996 | 79.68 | null |
355 | PLTR | 2024-12-23 14:57:00 | 79.676498 | 79.779999 | 79.300003 | 79.339996 | null |
356 | PLTR | 2024-12-23 14:58:00 | 79.360001 | 79.5 | 79.050003 | 79.184998 | null |
357 | PLTR | 2024-12-23 14:59:00 | 79.176003 | 79.199898 | 78.769997 | 78.910004 | null |
358 | PLTR | 2024-12-23 15:00:00 | 78.919998 | 78.959999 | 78.589996 | 78.690002 | null |
359 | PLTR | 2024-12-23 15:01:00 | 78.68 | 78.910004 | 78.650002 | 78.860001 | null |
360 | PLTR | 2024-12-23 15:02:00 | 78.849998 | 78.890198 | 78.290001 | 78.352798 | null |
361 | PLTR | 2024-12-23 15:03:00 | 78.350197 | 78.730003 | 78.350197 | 78.552002 | null |
362 | PLTR | 2024-12-23 15:04:00 | 78.550003 | 78.550102 | 78.370003 | 78.413399 | null |
363 | PLTR | 2024-12-23 15:05:00 | 78.420502 | 78.449898 | 78.110001 | 78.190002 | null |
364 | PLTR | 2024-12-23 15:06:00 | 78.190002 | 78.230003 | 77.831001 | 77.890099 | null |
365 | PLTR | 2024-12-23 15:07:00 | 77.93 | 78.07 | 77.849998 | 78.049103 | null |
366 | PLTR | 2024-12-23 15:08:00 | 78.07 | 78.089996 | 77.650002 | 77.659103 | null |
367 | PLTR | 2024-12-23 15:09:00 | 77.660004 | 77.75 | 77.580002 | 77.629997 | null |
368 | PLTR | 2024-12-23 15:10:00 | 77.641998 | 77.800003 | 77.639999 | 77.709999 | null |
369 | PLTR | 2024-12-23 15:11:00 | 77.425003 | 77.68 | 77.419998 | 77.631203 | null |
370 | PLTR | 2024-12-23 15:12:00 | 77.634697 | 77.900002 | 77.480003 | 77.889999 | null |
371 | PLTR | 2024-12-23 15:13:00 | 77.889999 | 78.190002 | 77.809998 | 78.139999 | null |
372 | PLTR | 2024-12-23 15:14:00 | 78.140503 | 78.589996 | 78.080002 | 78.530098 | null |
373 | PLTR | 2024-12-23 15:15:00 | 78.550003 | 78.589996 | 78.269997 | 78.427498 | null |
374 | PLTR | 2024-12-23 15:16:00 | 78.410004 | 78.459999 | 78.25 | 78.43 | null |
375 | PLTR | 2024-12-23 15:17:00 | 78.410004 | 78.43 | 78.160004 | 78.190002 | null |
376 | PLTR | 2024-12-23 15:18:00 | 78.209999 | 78.359497 | 78.139999 | 78.300003 | null |
377 | PLTR | 2024-12-23 15:19:00 | 78.300003 | 78.4198 | 78.230003 | 78.309998 | null |
378 | PLTR | 2024-12-23 15:20:00 | 78.309998 | 78.415001 | 78.080002 | 78.150002 | null |
379 | PLTR | 2024-12-23 15:21:00 | 78.129997 | 78.199997 | 78.010002 | 78.1035 | null |
380 | PLTR | 2024-12-23 15:22:00 | 78.110001 | 78.339996 | 78.099998 | 78.230003 | null |
381 | PLTR | 2024-12-23 15:23:00 | 78.239998 | 78.620003 | 78.2332 | 78.480003 | null |
382 | PLTR | 2024-12-23 15:24:00 | 78.478104 | 78.5 | 78.139999 | 78.389999 | null |
383 | PLTR | 2024-12-23 15:25:00 | 78.400002 | 78.43 | 78.099998 | 78.139999 | null |
384 | PLTR | 2024-12-23 15:26:00 | 78.120003 | 78.230003 | 78 | 78.119904 | null |
385 | PLTR | 2024-12-23 15:27:00 | 78.112 | 78.330002 | 78.112 | 78.305801 | null |
386 | PLTR | 2024-12-23 15:28:00 | 78.300003 | 78.379997 | 78.07 | 78.129402 | null |
387 | PLTR | 2024-12-23 15:29:00 | 78.144997 | 78.345001 | 78.065399 | 78.230003 | null |
388 | PLTR | 2024-12-23 15:30:00 | 78.224998 | 78.309998 | 78.18 | 78.230003 | null |
389 | PLTR | 2024-12-23 15:31:00 | 78.220001 | 78.43 | 78.190002 | 78.419998 | null |
390 | PLTR | 2024-12-23 15:32:00 | 78.415001 | 78.510002 | 78.300003 | 78.480003 | null |
391 | PLTR | 2024-12-23 15:33:00 | 78.476402 | 78.599899 | 78.4599 | 78.525002 | null |
392 | PLTR | 2024-12-23 15:34:00 | 78.525002 | 78.529999 | 78.25 | 78.464996 | null |
393 | PLTR | 2024-12-23 15:35:00 | 78.470001 | 78.505699 | 78.309998 | 78.470001 | null |
394 | PLTR | 2024-12-23 15:36:00 | 78.473297 | 78.540001 | 78.370399 | 78.410004 | null |
395 | PLTR | 2024-12-23 15:37:00 | 78.389 | 78.75 | 78.370003 | 78.740501 | null |
396 | PLTR | 2024-12-23 15:38:00 | 78.732201 | 79.007301 | 78.720001 | 79 | null |
397 | PLTR | 2024-12-23 15:39:00 | 78.989998 | 79.010002 | 78.870003 | 78.919998 | null |
398 | PLTR | 2024-12-23 15:40:00 | 78.919998 | 78.980003 | 78.865997 | 78.959999 | null |
399 | PLTR | 2024-12-23 15:41:00 | 78.959999 | 79.150002 | 78.949997 | 79.129997 | null |
Subsets and Splits