Datasets:

AYUSHKHAIRE
/

real-time-stocks-data

Dataset card Data Studio Files Files and versions Community

Split (1)

train · ~100M rows (showing the first 63.2M)

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 ⌀
63,209,800	DJT	2025-01-29 14:03:00	33.67	33.8024	33.3	33.56	0
63,209,801	DJT	2025-01-29 14:04:00	33.59	33.68	33.4101	33.6417	0
63,209,802	DJT	2025-01-29 14:05:00	33.59	33.65	33.14	33.47	0
63,209,803	DJT	2025-01-29 14:06:00	33.5	33.63	33.41	33.4997	0
63,209,804	DJT	2025-01-29 14:07:00	33.4997	33.64	33.33	33.5717	0
63,209,805	DJT	2025-01-29 14:08:00	33.5717	33.85	33.51	33.7605	0
63,209,806	DJT	2025-01-29 14:09:00	33.7605	33.8	33.55	33.6	0
63,209,807	DJT	2025-01-29 14:10:00	33.6	33.69	32.97	33.14	0
63,209,808	DJT	2025-01-29 14:11:00	33.1	33.14	32.64	32.92	0
63,209,809	DJT	2025-01-29 14:12:00	32.92	33.25	32.88	32.9696	0
63,209,810	DJT	2025-01-29 14:13:00	32.97	32.97	32.6	32.9	0
63,209,811	DJT	2025-01-29 14:14:00	32.9	32.97	32.8	32.89	0
63,209,812	DJT	2025-01-29 14:15:00	32.89	33.22	32.83	33.11	0
63,209,813	DJT	2025-01-29 14:16:00	33.17	33.37	33.0614	33.2437	0
63,209,814	DJT	2025-01-29 14:17:00	33.29	33.39	33.05	33.094	0
63,209,815	DJT	2025-01-29 14:18:00	33.0472	33.25	33.0472	33.25	0
63,209,816	DJT	2025-01-29 14:19:00	33.2	33.3	33.19	33.29	0
63,209,817	DJT	2025-01-29 14:20:00	33.21	33.258	33.17	33.17	0
63,209,818	DJT	2025-01-29 14:21:00	33.25	33.25	33.122	33.2205	0
63,209,819	DJT	2025-01-29 14:22:00	33.2395	33.48	33.2201	33.48	0
63,209,820	DJT	2025-01-29 14:23:00	33.45	33.73	33.3808	33.7297	0
63,209,821	DJT	2025-01-29 14:24:00	33.7	33.84	33.7	33.7276	0
63,209,822	DJT	2025-01-29 14:25:00	33.7	33.79	33.36	33.65	0
63,209,823	DJT	2025-01-29 14:26:00	33.6	33.62	33.37	33.45	0
63,209,824	DJT	2025-01-29 14:27:00	33.49	33.7	33.42	33.6997	0
63,209,825	DJT	2025-01-29 14:28:00	33.61	33.91	33.4421	33.6	0
63,209,826	DJT	2025-01-29 14:29:00	33.6	33.6891	33.57	33.6276	0
63,209,827	DJT	2025-01-29 14:30:00	33.605	34	33.220001	33.299999	7,983,198
63,209,828	DJT	2025-01-29 14:31:00	33.310001	33.869999	33.200001	33.41	382,607
63,209,829	DJT	2025-01-29 14:32:00	33.220001	33.4165	32.820099	33.137798	388,585
63,209,830	DJT	2025-01-29 14:33:00	33.169998	33.279999	32.75	33.189999	269,838
63,209,831	DJT	2025-01-29 14:34:00	33.139999	33.216801	32.810001	32.949699	206,359
63,209,832	DJT	2025-01-29 14:35:00	32.899899	33.2794	32.855	33.240002	197,667
63,209,833	DJT	2025-01-29 14:36:00	33.25	33.299999	33	33.150002	127,406
63,209,834	DJT	2025-01-29 14:37:00	33.125999	33.169998	32.860001	33.099998	177,723
63,209,835	DJT	2025-01-29 14:38:00	33.130001	33.150002	32.419998	32.5336	321,191
63,209,836	DJT	2025-01-29 14:39:00	32.57	32.880001	32.560001	32.639999	140,476
63,209,837	DJT	2025-01-29 14:40:00	32.6171	32.789902	32.279999	32.691002	210,980
63,209,838	DJT	2025-01-29 14:41:00	32.700001	32.740002	32.4174	32.469002	95,410
63,209,839	DJT	2025-01-29 14:42:00	32.458	32.540001	32.16	32.5	219,279
63,209,840	DJT	2025-01-29 14:43:00	32.4576	32.588799	32.229099	32.48	131,376
63,209,841	DJT	2025-01-29 14:44:00	32.490002	32.679901	32.390099	32.390099	101,371
63,209,842	DJT	2025-01-29 14:45:00	32.459999	32.699501	32.419998	32.575001	95,529
63,209,843	DJT	2025-01-29 14:46:00	32.59	32.709999	32.419998	32.52	107,789
63,209,844	DJT	2025-01-29 14:47:00	32.490002	32.68	32.310001	32.6119	102,466
63,209,845	DJT	2025-01-29 14:48:00	32.549999	33.080002	32.542599	32.978901	193,954
63,209,846	DJT	2025-01-29 14:49:00	32.9795	33.240002	32.939999	33.200001	205,964
63,209,847	DJT	2025-01-29 14:50:00	33.220001	33.450001	33.119999	33.330002	217,233
63,209,848	DJT	2025-01-29 14:51:00	33.334999	33.349998	33.070301	33.259998	117,778
63,209,849	DJT	2025-01-29 14:52:00	33.27	33.27	32.9077	32.98	150,903
63,209,850	DJT	2025-01-29 14:53:00	33.041698	33.200001	33.013599	33.189999	87,858
63,209,851	DJT	2025-01-29 14:54:00	33.200001	33.25	32.990002	33.23	94,626
63,209,852	DJT	2025-01-29 14:55:00	33.235001	33.330002	33.060001	33.330002	65,668
63,209,853	DJT	2025-01-29 14:56:00	33.32	33.549999	33.209999	33.48	190,232
63,209,854	DJT	2025-01-29 14:57:00	33.459999	33.549999	33.299999	33.410599	131,611
63,209,855	DJT	2025-01-29 14:58:00	33.420399	33.420399	33.02	33.035	143,481
63,209,856	DJT	2025-01-29 14:59:00	33.035	33.240002	33.009998	33.220001	90,454
63,209,857	DJT	2025-01-29 15:00:00	33.200001	33.349998	33.040001	33.324001	86,538
63,209,858	DJT	2025-01-29 15:01:00	33.133701	33.133701	32.950001	32.965	157,068
63,209,859	DJT	2025-01-29 15:02:00	32.950001	32.950001	32.669998	32.900002	148,702
63,209,860	DJT	2025-01-29 15:03:00	32.8601	32.950001	32.610001	32.610001	97,250
63,209,861	DJT	2025-01-29 15:04:00	32.639999	32.849998	32.639999	32.714401	83,189
63,209,862	DJT	2025-01-29 15:05:00	32.689999	32.900002	32.59	32.875	69,812
63,209,863	DJT	2025-01-29 15:06:00	32.875	32.939701	32.7943	32.848801	46,914
63,209,864	DJT	2025-01-29 15:07:00	32.875	32.889999	32.709999	32.8708	56,085
63,209,865	DJT	2025-01-29 15:08:00	32.869999	32.8722	32.669998	32.790001	72,999
63,209,866	DJT	2025-01-29 15:09:00	32.7864	33.02	32.763599	32.8559	45,835
63,209,867	DJT	2025-01-29 15:10:00	32.799999	32.93	32.790001	32.790001	38,639
63,209,868	DJT	2025-01-29 15:11:00	32.839901	32.879902	32.77	32.790001	70,785
63,209,869	DJT	2025-01-29 15:12:00	32.7659	32.860001	32.650002	32.860001	51,297
63,209,870	DJT	2025-01-29 15:13:00	32.84	33.02	32.814999	32.91	64,646
63,209,871	DJT	2025-01-29 15:14:00	32.959999	33.209499	32.91	33.169998	134,296
63,209,872	DJT	2025-01-29 15:15:00	33.18	33.189999	32.98	33.040001	63,880
63,209,873	DJT	2025-01-29 15:16:00	33.029999	33.189999	33.009998	33.080101	52,275
63,209,874	DJT	2025-01-29 15:17:00	33.105	33.129902	32.849998	32.875	79,587
63,209,875	DJT	2025-01-29 15:18:00	32.875	32.949902	32.75	32.915001	101,697
63,209,876	DJT	2025-01-29 15:19:00	32.915001	32.990002	32.82	32.948799	28,186
63,209,877	DJT	2025-01-29 15:20:00	32.945	32.970001	32.759998	32.799999	47,462
63,209,878	DJT	2025-01-29 15:21:00	32.830002	32.919998	32.790001	32.830002	46,937
63,209,879	DJT	2025-01-29 15:22:00	32.819199	32.860001	32.720001	32.735001	48,111
63,209,880	DJT	2025-01-29 15:23:00	32.75	32.900002	32.748299	32.830002	34,705
63,209,881	DJT	2025-01-29 15:24:00	32.869999	32.919998	32.75	32.849998	76,127
63,209,882	DJT	2025-01-29 15:25:00	32.849998	32.970001	32.799999	32.82	85,422
63,209,883	DJT	2025-01-29 15:26:00	32.801399	32.801399	32.273998	32.3601	275,366
63,209,884	DJT	2025-01-29 15:27:00	32.400002	32.400002	32.169998	32.310001	119,498
63,209,885	DJT	2025-01-29 15:28:00	32.310001	32.389999	32.169998	32.3675	94,412
63,209,886	DJT	2025-01-29 15:29:00	32.389999	32.509998	32.27	32.335899	116,968
63,209,887	DJT	2025-01-29 15:30:00	32.330502	32.399899	32.2742	32.299999	44,387
63,209,888	DJT	2025-01-29 15:31:00	32.2957	32.34	32.09	32.161098	183,016
63,209,889	DJT	2025-01-29 15:32:00	32.219898	32.275002	32.1619	32.257999	42,025
63,209,890	DJT	2025-01-29 15:33:00	32.220001	32.389198	32.209702	32.310001	43,583
63,209,891	DJT	2025-01-29 15:34:00	32.325001	32.360001	32.269402	32.325001	26,758
63,209,892	DJT	2025-01-29 15:35:00	32.34	32.369999	32.189999	32.369999	73,174
63,209,893	DJT	2025-01-29 15:36:00	32.34	32.490002	32.3396	32.371201	48,704
63,209,894	DJT	2025-01-29 15:37:00	32.369999	32.429901	32.32	32.370098	21,497
63,209,895	DJT	2025-01-29 15:38:00	32.380001	32.380001	32.189999	32.349998	62,703
63,209,896	DJT	2025-01-29 15:39:00	32.349998	32.4394	32.25	32.4394	25,194
63,209,897	DJT	2025-01-29 15:40:00	32.414001	32.432999	32.360001	32.380001	18,584
63,209,898	DJT	2025-01-29 15:41:00	32.360001	32.379902	32.139999	32.212898	52,900
63,209,899	DJT	2025-01-29 15:42:00	32.153599	32.18	32.049999	32.084999	64,021

Subsets and Splits