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
⌀ |
|---|---|---|---|---|---|---|---|
400 | PLTR | 2024-12-23 15:42:00 | 79.139999 | 79.169998 | 78.870003 | 78.969902 | null |
401 | PLTR | 2024-12-23 15:43:00 | 78.959999 | 78.989998 | 78.769997 | 78.870003 | null |
402 | PLTR | 2024-12-23 15:44:00 | 78.862503 | 78.862503 | 78.543503 | 78.565002 | null |
403 | PLTR | 2024-12-23 15:45:00 | 78.57 | 78.919998 | 78.57 | 78.839996 | null |
404 | PLTR | 2024-12-23 15:46:00 | 78.849998 | 78.870003 | 78.760002 | 78.809998 | null |
405 | PLTR | 2024-12-23 15:47:00 | 78.870003 | 78.945 | 78.810097 | 78.93 | null |
406 | PLTR | 2024-12-23 15:48:00 | 78.93 | 78.958199 | 78.830002 | 78.839996 | null |
407 | PLTR | 2024-12-23 15:49:00 | 78.815002 | 78.879997 | 78.740097 | 78.870003 | null |
408 | PLTR | 2024-12-23 15:50:00 | 78.870003 | 78.949997 | 78.860001 | 78.862602 | null |
409 | PLTR | 2024-12-23 15:51:00 | 78.860001 | 78.915001 | 78.760002 | 78.909897 | null |
410 | PLTR | 2024-12-23 15:52:00 | 78.894997 | 78.989998 | 78.889999 | 78.948799 | null |
411 | PLTR | 2024-12-23 15:53:00 | 78.959999 | 79.050003 | 78.940002 | 79.010002 | null |
412 | PLTR | 2024-12-23 15:54:00 | 79.010002 | 79.089996 | 78.879997 | 78.881798 | null |
413 | PLTR | 2024-12-23 15:55:00 | 78.889999 | 79.160004 | 78.870102 | 79.139999 | null |
414 | PLTR | 2024-12-23 15:56:00 | 79.140099 | 79.254997 | 79.080002 | 79.25 | null |
415 | PLTR | 2024-12-23 15:57:00 | 79.239998 | 79.260201 | 79.036797 | 79.060402 | null |
416 | PLTR | 2024-12-23 15:58:00 | 79.080002 | 79.138 | 78.779999 | 78.824997 | null |
417 | PLTR | 2024-12-23 15:59:00 | 78.834 | 79 | 78.790001 | 78.980003 | null |
418 | PLTR | 2024-12-23 16:00:00 | 78.949997 | 79.269997 | 78.900002 | 79.239899 | null |
419 | PLTR | 2024-12-23 16:01:00 | 79.2201 | 79.290001 | 79.169998 | 79.220001 | null |
420 | PLTR | 2024-12-23 16:02:00 | 79.224998 | 79.275803 | 79.129997 | 79.234901 | null |
421 | PLTR | 2024-12-23 16:03:00 | 79.249298 | 79.309998 | 79.220001 | 79.245003 | null |
422 | PLTR | 2024-12-23 16:04:00 | 79.239998 | 79.260002 | 79.160004 | 79.189201 | null |
423 | PLTR | 2024-12-23 16:05:00 | 79.186699 | 79.230003 | 79.129997 | 79.190002 | null |
424 | PLTR | 2024-12-23 16:06:00 | 79.18 | 79.309998 | 79.160004 | 79.260002 | null |
425 | PLTR | 2024-12-23 16:07:00 | 79.260498 | 79.310997 | 79.18 | 79.279999 | null |
426 | PLTR | 2024-12-23 16:08:00 | 79.294998 | 79.309998 | 79.205002 | 79.250999 | null |
427 | PLTR | 2024-12-23 16:09:00 | 79.250099 | 79.400002 | 79.25 | 79.379898 | null |
428 | PLTR | 2024-12-23 16:10:00 | 79.3899 | 79.404999 | 79.279999 | 79.349998 | null |
429 | PLTR | 2024-12-23 16:11:00 | 79.338303 | 79.379997 | 79.310097 | 79.330002 | null |
430 | PLTR | 2024-12-23 16:12:00 | 79.310402 | 79.389999 | 79.2854 | 79.343201 | null |
431 | PLTR | 2024-12-23 16:13:00 | 79.339996 | 79.400002 | 79.279999 | 79.344299 | null |
432 | PLTR | 2024-12-23 16:14:00 | 79.324997 | 79.345001 | 79.209999 | 79.209999 | null |
433 | PLTR | 2024-12-23 16:15:00 | 79.210098 | 79.339996 | 79.129898 | 79.330101 | null |
434 | PLTR | 2024-12-23 16:16:00 | 79.330803 | 79.540001 | 79.330803 | 79.519997 | null |
435 | PLTR | 2024-12-23 16:17:00 | 79.510101 | 79.549896 | 79.300003 | 79.302399 | null |
436 | PLTR | 2024-12-23 16:18:00 | 79.319504 | 79.369904 | 79.150002 | 79.330002 | null |
437 | PLTR | 2024-12-23 16:19:00 | 79.3358 | 79.540001 | 79.269997 | 79.521202 | null |
438 | PLTR | 2024-12-23 16:20:00 | 79.529701 | 79.529999 | 79.409798 | 79.455902 | null |
439 | PLTR | 2024-12-23 16:21:00 | 79.464996 | 79.540001 | 79.441399 | 79.519997 | null |
440 | PLTR | 2024-12-23 16:22:00 | 79.519997 | 79.589996 | 79.519997 | 79.580002 | null |
441 | PLTR | 2024-12-23 16:23:00 | 79.580299 | 79.699997 | 79.519997 | 79.639999 | null |
442 | PLTR | 2024-12-23 16:24:00 | 79.639999 | 79.68 | 79.580002 | 79.662804 | null |
443 | PLTR | 2024-12-23 16:25:00 | 79.669998 | 79.730003 | 79.660004 | 79.729897 | null |
444 | PLTR | 2024-12-23 16:26:00 | null | null | null | null | null |
445 | PLTR | 2024-12-23 16:27:00 | 79.910103 | 79.979897 | 79.900002 | 79.919899 | null |
446 | PLTR | 2024-12-23 16:28:00 | 79.910004 | 80 | 79.889999 | 79.959999 | null |
447 | PLTR | 2024-12-23 16:29:00 | 79.970001 | 80.32 | 79.919998 | 80.18 | null |
448 | PLTR | 2024-12-23 16:30:00 | 80.198601 | 80.208603 | 79.900002 | 79.979897 | null |
449 | PLTR | 2024-12-23 16:31:00 | 79.959999 | 79.978699 | 79.713303 | 79.732002 | null |
450 | PLTR | 2024-12-23 16:32:00 | 79.730003 | 79.989998 | 79.709999 | 79.919998 | null |
451 | PLTR | 2024-12-23 16:33:00 | 79.920097 | 79.949898 | 79.68 | 79.769897 | null |
452 | PLTR | 2024-12-23 16:34:00 | 79.770103 | 79.859802 | 79.669998 | 79.839996 | null |
453 | PLTR | 2024-12-23 16:35:00 | 79.836998 | 80 | 79.809998 | 79.970001 | null |
454 | PLTR | 2024-12-23 16:36:00 | 79.970001 | 80.050003 | 79.889999 | 80.025002 | null |
455 | PLTR | 2024-12-23 16:37:00 | 80.010002 | 80.016602 | 79.919998 | 79.980003 | null |
456 | PLTR | 2024-12-23 16:38:00 | 79.970001 | 80.019897 | 79.915001 | 79.982697 | null |
457 | PLTR | 2024-12-23 16:39:00 | 79.980003 | 79.989998 | 79.879997 | 79.959999 | null |
458 | PLTR | 2024-12-23 16:40:00 | 79.949997 | 80.099998 | 79.910004 | 80.080002 | null |
459 | PLTR | 2024-12-23 16:41:00 | 80.080002 | 80.220001 | 80.070099 | 80.171097 | null |
460 | PLTR | 2024-12-23 16:42:00 | 80.161003 | 80.239998 | 80.129997 | 80.230003 | null |
461 | PLTR | 2024-12-23 16:43:00 | 80.230003 | 80.309898 | 80.195 | 80.260002 | null |
462 | PLTR | 2024-12-23 16:44:00 | 80.253601 | 80.265198 | 80.18 | 80.250099 | null |
463 | PLTR | 2024-12-23 16:45:00 | 80.254997 | 80.279999 | 80.059998 | 80.089996 | null |
464 | PLTR | 2024-12-23 16:46:00 | 80.103104 | 80.43 | 80.103104 | 80.400002 | null |
465 | PLTR | 2024-12-23 16:47:00 | 80.410004 | 80.429901 | 80.260002 | 80.340103 | null |
466 | PLTR | 2024-12-23 16:48:00 | 80.345001 | 80.5299 | 80.345001 | 80.5 | null |
467 | PLTR | 2024-12-23 16:49:00 | 80.4991 | 80.501503 | 80.279999 | 80.342796 | null |
468 | PLTR | 2024-12-23 16:50:00 | 80.351799 | 80.490196 | 80.300003 | 80.488998 | null |
469 | PLTR | 2024-12-23 16:51:00 | 80.486198 | 80.499901 | 80.410103 | 80.4776 | null |
470 | PLTR | 2024-12-23 16:52:00 | 80.479897 | 80.510002 | 80.360001 | 80.440002 | null |
471 | PLTR | 2024-12-23 16:53:00 | 80.434898 | 80.434998 | 80.379997 | 80.410004 | null |
472 | PLTR | 2024-12-23 16:54:00 | 80.410004 | 80.449997 | 80.345001 | 80.429901 | null |
473 | PLTR | 2024-12-23 16:55:00 | 80.400002 | 80.419998 | 80.269997 | 80.310097 | null |
474 | PLTR | 2024-12-23 16:56:00 | 80.309998 | 80.410004 | 80.300003 | 80.404999 | null |
475 | PLTR | 2024-12-23 16:57:00 | 80.407997 | 80.540001 | 80.400101 | 80.529999 | null |
476 | PLTR | 2024-12-23 16:58:00 | 80.529999 | 80.650002 | 80.510002 | 80.589996 | null |
477 | PLTR | 2024-12-23 16:59:00 | 80.605003 | 80.75 | 80.605003 | 80.749901 | null |
478 | PLTR | 2024-12-23 17:00:00 | 80.749901 | 80.830002 | 80.709999 | 80.8013 | null |
479 | PLTR | 2024-12-23 17:01:00 | 80.809998 | 80.879997 | 80.720001 | 80.850098 | null |
480 | PLTR | 2024-12-23 17:02:00 | 80.855003 | 80.934998 | 80.690002 | 80.705002 | null |
481 | PLTR | 2024-12-23 17:03:00 | 80.690102 | 80.730003 | 80.614998 | 80.614998 | null |
482 | PLTR | 2024-12-23 17:04:00 | 80.629997 | 80.650002 | 80.550003 | 80.610001 | null |
483 | PLTR | 2024-12-23 17:05:00 | 80.614998 | 80.614998 | 80.360001 | 80.360001 | null |
484 | PLTR | 2024-12-23 17:06:00 | 80.332001 | 80.395302 | 80.260002 | 80.301003 | null |
485 | PLTR | 2024-12-23 17:07:00 | 80.304802 | 80.389999 | 80.300003 | 80.309998 | null |
486 | PLTR | 2024-12-23 17:08:00 | 80.300003 | 80.32 | 80.25 | 80.270103 | null |
487 | PLTR | 2024-12-23 17:09:00 | 80.270103 | 80.299896 | 79.940002 | 79.971802 | null |
488 | PLTR | 2024-12-23 17:10:00 | 79.970001 | 80.177803 | 79.959999 | 80.010597 | null |
489 | PLTR | 2024-12-23 17:11:00 | 80.002701 | 80.019997 | 79.739998 | 79.839996 | null |
490 | PLTR | 2024-12-23 17:12:00 | 79.840897 | 79.900002 | 79.779999 | 79.790001 | null |
491 | PLTR | 2024-12-23 17:13:00 | 79.808998 | 79.82 | 79.720001 | 79.725197 | null |
492 | PLTR | 2024-12-23 17:14:00 | 79.720001 | 79.760002 | 79.620003 | 79.660004 | null |
493 | PLTR | 2024-12-23 17:15:00 | 79.650002 | 79.730003 | 79.648903 | 79.711098 | null |
494 | PLTR | 2024-12-23 17:16:00 | 79.714996 | 80.050003 | 79.709999 | 80.0065 | null |
495 | PLTR | 2024-12-23 17:17:00 | 80.009903 | 80.059998 | 79.849998 | 80.059998 | null |
496 | PLTR | 2024-12-23 17:18:00 | 80.059998 | 80.059998 | 79.779999 | 79.949997 | null |
497 | PLTR | 2024-12-23 17:19:00 | 79.949997 | 80.190002 | 79.900002 | 80.169899 | null |
498 | PLTR | 2024-12-23 17:20:00 | 80.169998 | 80.209999 | 80.059998 | 80.150002 | null |
499 | PLTR | 2024-12-23 17:21:00 | 80.151199 | 80.239899 | 80.129997 | 80.199997 | null |
Subsets and Splits