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
⌀ |
|---|---|---|---|---|---|---|---|
100 | PLTR | 2024-12-23 10:41:00 | 81.78 | 81.78 | 81.61 | 81.62 | null |
101 | PLTR | 2024-12-23 10:42:00 | 81.58 | 81.61 | 81.58 | 81.61 | null |
102 | PLTR | 2024-12-23 10:43:00 | 81.62 | 81.64 | 81.57 | 81.59 | null |
103 | PLTR | 2024-12-23 10:44:00 | 81.62 | 81.65 | 81.6 | 81.65 | null |
104 | PLTR | 2024-12-23 10:45:00 | 81.61 | 81.7 | 81.61 | 81.66 | null |
105 | PLTR | 2024-12-23 10:46:00 | 81.77 | 81.77 | 81.58 | 81.58 | null |
106 | PLTR | 2024-12-23 10:47:00 | 81.57 | 81.62 | 81.54 | 81.57 | null |
107 | PLTR | 2024-12-23 10:48:00 | 81.57 | 81.58 | 81.46 | 81.46 | null |
108 | PLTR | 2024-12-23 10:49:00 | 81.46 | 81.58 | 81.46 | 81.56 | null |
109 | PLTR | 2024-12-23 10:50:00 | 81.54 | 81.54 | 81.26 | 81.34 | null |
110 | PLTR | 2024-12-23 10:51:00 | 81.33 | 81.55 | 81.3 | 81.44 | null |
111 | PLTR | 2024-12-23 10:52:00 | 81.38 | 81.4 | 81.36 | 81.4 | null |
112 | PLTR | 2024-12-23 10:53:00 | 81.47 | 81.49 | 81.47 | 81.49 | null |
113 | PLTR | 2024-12-23 10:54:00 | 81.53 | 81.58 | 81.53 | 81.58 | null |
114 | PLTR | 2024-12-23 10:55:00 | 81.56 | 81.59 | 81.56 | 81.59 | null |
115 | PLTR | 2024-12-23 10:56:00 | 81.59 | 81.75 | 81.59 | 81.68 | null |
116 | PLTR | 2024-12-23 10:57:00 | 81.68 | 81.74 | 81.68 | 81.7 | null |
117 | PLTR | 2024-12-23 10:58:00 | 81.74 | 81.79 | 81.73 | 81.73 | null |
118 | PLTR | 2024-12-23 10:59:00 | 81.73 | 81.73 | 81.56 | 81.56 | null |
119 | PLTR | 2024-12-23 11:00:00 | 81.59 | 81.59 | 81.51 | 81.53 | null |
120 | PLTR | 2024-12-23 11:01:00 | 81.51 | 81.53 | 81.39 | 81.39 | null |
121 | PLTR | 2024-12-23 11:02:00 | 81.39 | 81.39 | 81.27 | 81.33 | null |
122 | PLTR | 2024-12-23 11:03:00 | 81.34 | 81.38 | 81.32 | 81.38 | null |
123 | PLTR | 2024-12-23 11:04:00 | 81.37 | 81.38 | 81.34 | 81.38 | null |
124 | PLTR | 2024-12-23 11:05:00 | 81.39 | 81.39 | 81.32 | 81.32 | null |
125 | PLTR | 2024-12-23 11:06:00 | 81.34 | 81.4 | 81.34 | 81.4 | null |
126 | PLTR | 2024-12-23 11:07:00 | 81.38 | 81.38 | 81.25 | 81.25 | null |
127 | PLTR | 2024-12-23 11:08:00 | 81.32 | 81.34 | 81.31 | 81.33 | null |
128 | PLTR | 2024-12-23 11:09:00 | 81.39 | 81.41 | 81.25 | 81.25 | null |
129 | PLTR | 2024-12-23 11:10:00 | 81.24 | 81.3 | 81.13 | 81.3 | null |
130 | PLTR | 2024-12-23 11:11:00 | 81.29 | 81.3 | 81.23 | 81.27 | null |
131 | PLTR | 2024-12-23 11:12:00 | 81.3 | 81.32 | 81.25 | 81.32 | null |
132 | PLTR | 2024-12-23 11:13:00 | 81.34 | 81.41 | 81.34 | 81.36 | null |
133 | PLTR | 2024-12-23 11:14:00 | 81.39 | 81.43 | 81.39 | 81.4 | null |
134 | PLTR | 2024-12-23 11:15:00 | 81.44 | 81.48 | 81.44 | 81.44 | null |
135 | PLTR | 2024-12-23 11:16:00 | 81.44 | 81.54 | 81.44 | 81.54 | null |
136 | PLTR | 2024-12-23 11:17:00 | 81.54 | 81.56 | 81.5 | 81.52 | null |
137 | PLTR | 2024-12-23 11:18:00 | 81.52 | 81.53 | 81.52 | 81.52 | null |
138 | PLTR | 2024-12-23 11:19:00 | 81.54 | 81.54 | 81.41 | 81.41 | null |
139 | PLTR | 2024-12-23 11:20:00 | 81.42 | 81.44 | 81.37 | 81.37 | null |
140 | PLTR | 2024-12-23 11:21:00 | 81.36 | 81.36 | 81.13 | 81.18 | null |
141 | PLTR | 2024-12-23 11:22:00 | 81.14 | 81.14 | 80.86 | 80.89 | null |
142 | PLTR | 2024-12-23 11:23:00 | 80.91 | 80.91 | 80.86 | 80.86 | null |
143 | PLTR | 2024-12-23 11:24:00 | 80.86 | 80.96 | 80.8 | 80.8 | null |
144 | PLTR | 2024-12-23 11:25:00 | 80.78 | 80.79 | 80.73 | 80.76 | null |
145 | PLTR | 2024-12-23 11:26:00 | 80.8 | 80.95 | 80.8 | 80.9 | null |
146 | PLTR | 2024-12-23 11:27:00 | 80.9 | 80.9 | 80.84 | 80.84 | null |
147 | PLTR | 2024-12-23 11:28:00 | 80.86 | 80.99 | 80.86 | 80.99 | null |
148 | PLTR | 2024-12-23 11:29:00 | 81 | 81.05 | 80.96 | 81.05 | null |
149 | PLTR | 2024-12-23 11:30:00 | 81.04 | 81.07 | 80.98 | 80.99 | null |
150 | PLTR | 2024-12-23 11:31:00 | 81 | 81.09 | 81 | 81.06 | null |
151 | PLTR | 2024-12-23 11:32:00 | 81.04 | 81.14 | 81 | 81.13 | null |
152 | PLTR | 2024-12-23 11:33:00 | 81.14 | 81.15 | 81.13 | 81.13 | null |
153 | PLTR | 2024-12-23 11:34:00 | 81.15 | 81.15 | 81.04 | 81.04 | null |
154 | PLTR | 2024-12-23 11:35:00 | 81.01 | 81.01 | 80.95 | 80.96 | null |
155 | PLTR | 2024-12-23 11:36:00 | 80.93 | 81 | 80.93 | 80.98 | null |
156 | PLTR | 2024-12-23 11:37:00 | 80.97 | 80.97 | 80.91 | 80.91 | null |
157 | PLTR | 2024-12-23 11:38:00 | 80.93 | 81.04 | 80.93 | 81.02 | null |
158 | PLTR | 2024-12-23 11:39:00 | 80.98 | 81.01 | 80.98 | 81.01 | null |
159 | PLTR | 2024-12-23 11:40:00 | 81.04 | 81.09 | 81.01 | 81.01 | null |
160 | PLTR | 2024-12-23 11:41:00 | 81.05 | 81.05 | 80.98 | 81 | null |
161 | PLTR | 2024-12-23 11:42:00 | 80.98 | 80.99 | 80.96 | 80.99 | null |
162 | PLTR | 2024-12-23 11:43:00 | 80.96 | 80.96 | 80.88 | 80.88 | null |
163 | PLTR | 2024-12-23 11:44:00 | 80.88 | 80.88 | 80.84 | 80.85 | null |
164 | PLTR | 2024-12-23 11:45:00 | 80.87 | 80.88 | 80.76 | 80.76 | null |
165 | PLTR | 2024-12-23 11:46:00 | 80.76 | 80.76 | 80.71 | 80.75 | null |
166 | PLTR | 2024-12-23 11:47:00 | 80.75 | 80.76 | 80.73 | 80.75 | null |
167 | PLTR | 2024-12-23 11:48:00 | 80.75 | 80.75 | 80.63 | 80.64 | null |
168 | PLTR | 2024-12-23 11:49:00 | 80.67 | 80.76 | 80.67 | 80.71 | null |
169 | PLTR | 2024-12-23 11:50:00 | 80.75 | 80.78 | 80.75 | 80.76 | null |
170 | PLTR | 2024-12-23 11:51:00 | 80.78 | 81 | 80.76 | 80.79 | null |
171 | PLTR | 2024-12-23 11:52:00 | 80.75 | 80.86 | 80.72 | 80.86 | null |
172 | PLTR | 2024-12-23 11:53:00 | 80.9 | 80.95 | 80.83 | 80.88 | null |
173 | PLTR | 2024-12-23 11:54:00 | 80.88 | 80.89 | 80.84 | 80.86 | null |
174 | PLTR | 2024-12-23 11:55:00 | 80.86 | 80.93 | 80.86 | 80.93 | null |
175 | PLTR | 2024-12-23 11:56:00 | 80.94 | 81 | 80.94 | 81 | null |
176 | PLTR | 2024-12-23 11:57:00 | 81 | 81.08 | 80.95 | 80.95 | null |
177 | PLTR | 2024-12-23 11:58:00 | 80.97 | 80.97 | 80.88 | 80.89 | null |
178 | PLTR | 2024-12-23 11:59:00 | 80.9 | 80.92 | 80.88 | 80.88 | null |
179 | PLTR | 2024-12-23 12:00:00 | 80.91 | 81.04 | 80.76 | 80.82 | null |
180 | PLTR | 2024-12-23 12:01:00 | 80.8 | 80.8 | 80.72 | 80.72 | null |
181 | PLTR | 2024-12-23 12:02:00 | 80.72 | 80.75 | 80.7 | 80.75 | null |
182 | PLTR | 2024-12-23 12:03:00 | 80.74 | 80.74 | 80.58 | 80.58 | null |
183 | PLTR | 2024-12-23 12:04:00 | 80.57 | 80.75 | 80.5 | 80.64 | null |
184 | PLTR | 2024-12-23 12:05:00 | 80.66 | 80.75 | 80.64 | 80.69 | null |
185 | PLTR | 2024-12-23 12:06:00 | 80.69 | 80.75 | 80.67 | 80.7 | null |
186 | PLTR | 2024-12-23 12:07:00 | 80.7 | 80.74 | 80.66 | 80.66 | null |
187 | PLTR | 2024-12-23 12:08:00 | 80.67 | 80.74 | 80.67 | 80.71 | null |
188 | PLTR | 2024-12-23 12:09:00 | 80.75 | 80.75 | 80.72 | 80.74 | null |
189 | PLTR | 2024-12-23 12:10:00 | 80.75 | 80.75 | 80.74 | 80.75 | null |
190 | PLTR | 2024-12-23 12:11:00 | 80.75 | 80.75 | 80.71 | 80.72 | null |
191 | PLTR | 2024-12-23 12:12:00 | 80.7 | 80.72 | 80.62 | 80.68 | null |
192 | PLTR | 2024-12-23 12:14:00 | 80.67 | 80.74 | 80.67 | 80.74 | null |
193 | PLTR | 2024-12-23 12:15:00 | 80.72 | 80.75 | 80.72 | 80.74 | null |
194 | PLTR | 2024-12-23 12:16:00 | 80.71 | 80.75 | 80.56 | 80.64 | null |
195 | PLTR | 2024-12-23 12:17:00 | 80.63 | 80.65 | 80.26 | 80.32 | null |
196 | PLTR | 2024-12-23 12:18:00 | 80.26 | 80.49 | 80.26 | 80.48 | null |
197 | PLTR | 2024-12-23 12:19:00 | 80.54 | 80.65 | 80.51 | 80.65 | null |
198 | PLTR | 2024-12-23 12:20:00 | 80.64 | 80.75 | 80.64 | 80.73 | null |
199 | PLTR | 2024-12-23 12:21:00 | 80.7 | 80.75 | 80.65 | 80.75 | null |
Subsets and Splits