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
⌀ |
|---|---|---|---|---|---|---|---|
63,209,900 | DJT | 2025-01-29 15:43:00 | 32.099998 | 32.110001 | 31.860001 | 31.93 | 195,828 |
63,209,901 | DJT | 2025-01-29 15:44:00 | 31.9105 | 31.99 | 31.77 | 31.9774 | 116,960 |
63,209,902 | DJT | 2025-01-29 15:45:00 | 31.954901 | 32.040001 | 31.84 | 31.84 | 61,106 |
63,209,903 | DJT | 2025-01-29 15:46:00 | 31.856899 | 31.856899 | 31.719999 | 31.854 | 80,214 |
63,209,904 | DJT | 2025-01-29 15:47:00 | 31.8344 | 31.92 | 31.802099 | 31.8526 | 39,366 |
63,209,905 | DJT | 2025-01-29 15:48:00 | 31.8839 | 32.025002 | 31.85 | 32.012001 | 44,139 |
63,209,906 | DJT | 2025-01-29 15:49:00 | 32.035702 | 32.07 | 31.98 | 32.0159 | 33,871 |
63,209,907 | DJT | 2025-01-29 15:50:00 | 32.029999 | 32.029999 | 31.85 | 31.879999 | 78,210 |
63,209,908 | DJT | 2025-01-29 15:51:00 | 31.91 | 32.112999 | 31.9 | 32.112999 | 34,705 |
63,209,909 | DJT | 2025-01-29 15:52:00 | 32.09 | 32.147999 | 31.99 | 32 | 42,355 |
63,209,910 | DJT | 2025-01-29 15:53:00 | 32.013901 | 32.0499 | 31.9 | 31.92 | 42,662 |
63,209,911 | DJT | 2025-01-29 15:54:00 | 31.93 | 32.119499 | 31.91 | 32.119499 | 19,407 |
63,209,912 | DJT | 2025-01-29 15:55:00 | 32.089699 | 32.091202 | 31.950001 | 31.950001 | 33,456 |
63,209,913 | DJT | 2025-01-29 15:56:00 | 31.99 | 32.060001 | 31.950001 | 31.969999 | 20,785 |
63,209,914 | DJT | 2025-01-29 15:57:00 | 31.9569 | 31.99 | 31.9013 | 31.915001 | 12,376 |
63,209,915 | DJT | 2025-01-29 15:58:00 | 31.915001 | 32.029999 | 31.91 | 32.009998 | 15,324 |
63,209,916 | DJT | 2025-01-29 15:59:00 | 32.022999 | 32.060001 | 31.993999 | 32.058998 | 15,538 |
63,209,917 | DJT | 2025-01-29 16:00:00 | 32.009998 | 32.119999 | 31.9935 | 32.0508 | 27,961 |
63,209,918 | DJT | 2025-01-29 16:01:00 | 32.052799 | 32.110001 | 32.029999 | 32.059898 | 11,333 |
63,209,919 | DJT | 2025-01-29 16:02:00 | 32.07 | 32.18 | 32.07 | 32.151001 | 42,887 |
63,209,920 | DJT | 2025-01-29 16:03:00 | 32.1492 | 32.290001 | 32.094299 | 32.2799 | 32,931 |
63,209,921 | DJT | 2025-01-29 16:04:00 | 32.254002 | 32.279202 | 32.119999 | 32.18 | 33,556 |
63,209,922 | DJT | 2025-01-29 16:05:00 | 32.189999 | 32.189999 | 32.006001 | 32.1199 | 28,232 |
63,209,923 | DJT | 2025-01-29 16:06:00 | 32.110001 | 32.23 | 32.09 | 32.201698 | 25,301 |
63,209,924 | DJT | 2025-01-29 16:07:00 | 32.215 | 32.27 | 32.200001 | 32.200001 | 31,506 |
63,209,925 | DJT | 2025-01-29 16:08:00 | null | null | null | null | null |
63,209,926 | DJT | 2025-01-29 16:09:00 | 32.25 | 32.299999 | 32.25 | 32.290699 | 51,555 |
63,209,927 | DJT | 2025-01-29 16:10:00 | 32.290001 | 32.450001 | 32.270401 | 32.32 | 59,248 |
63,209,928 | DJT | 2025-01-29 16:11:00 | 32.338799 | 32.41 | 32.310001 | 32.310001 | 44,001 |
63,209,929 | DJT | 2025-01-29 16:12:00 | 32.3214 | 32.48 | 32.290001 | 32.445202 | 34,703 |
63,209,930 | DJT | 2025-01-29 16:13:00 | 32.446899 | 32.560001 | 32.446899 | 32.497799 | 80,854 |
63,209,931 | DJT | 2025-01-29 16:14:00 | 32.465 | 32.48 | 32.32 | 32.375 | 31,671 |
63,209,932 | DJT | 2025-01-29 16:15:00 | 32.380001 | 32.474998 | 32.330502 | 32.330502 | 22,020 |
63,209,933 | DJT | 2025-01-29 16:16:00 | 32.34 | 32.476601 | 32.330002 | 32.419998 | 33,082 |
63,209,934 | DJT | 2025-01-29 16:17:00 | 32.417999 | 32.439999 | 32.285 | 32.299999 | 33,194 |
63,209,935 | DJT | 2025-01-29 16:18:00 | 32.27 | 32.4095 | 32.220001 | 32.400002 | 29,986 |
63,209,936 | DJT | 2025-01-29 16:19:00 | 32.3992 | 32.478802 | 32.355 | 32.389999 | 25,004 |
63,209,937 | DJT | 2025-01-29 16:20:00 | 32.379501 | 32.419998 | 32.349998 | 32.371899 | 15,168 |
63,209,938 | DJT | 2025-01-29 16:21:00 | 32.359901 | 32.380001 | 32.200001 | 32.209999 | 21,989 |
63,209,939 | DJT | 2025-01-29 16:22:00 | 32.25 | 32.27 | 32.18 | 32.224998 | 34,211 |
63,209,940 | DJT | 2025-01-29 16:23:00 | 32.235001 | 32.34 | 32.18 | 32.34 | 16,868 |
63,209,941 | DJT | 2025-01-29 16:24:00 | 32.314999 | 32.439999 | 32.299999 | 32.435001 | 22,539 |
63,209,942 | DJT | 2025-01-29 16:25:00 | 32.439999 | 32.6101 | 32.408001 | 32.584 | 83,863 |
63,209,943 | DJT | 2025-01-29 16:26:00 | 32.580002 | 32.609402 | 32.439999 | 32.4855 | 24,630 |
63,209,944 | DJT | 2025-01-29 16:27:00 | 32.459999 | 32.5312 | 32.459999 | 32.515598 | 12,719 |
63,209,945 | DJT | 2025-01-29 16:28:00 | 32.5 | 32.599998 | 32.5 | 32.599998 | 27,298 |
63,209,946 | DJT | 2025-01-29 16:29:00 | 32.599602 | 32.650002 | 32.588699 | 32.619999 | 46,436 |
63,209,947 | DJT | 2025-01-29 16:30:00 | 32.600498 | 32.610001 | 32.450699 | 32.595001 | 38,706 |
63,209,948 | DJT | 2025-01-29 16:31:00 | 32.580002 | 32.599998 | 32.525002 | 32.564301 | 19,139 |
63,209,949 | DJT | 2025-01-29 16:32:00 | 32.577202 | 32.709999 | 32.57 | 32.706501 | 45,538 |
63,209,950 | DJT | 2025-01-29 16:33:00 | 32.709999 | 32.75 | 32.630001 | 32.669998 | 33,411 |
63,209,951 | DJT | 2025-01-29 16:34:00 | 32.610001 | 32.610001 | 32.4753 | 32.475498 | 45,809 |
63,209,952 | DJT | 2025-01-29 16:35:00 | 32.474998 | 32.580002 | 32.459999 | 32.485802 | 32,635 |
63,209,953 | DJT | 2025-01-29 16:36:00 | 32.513 | 32.609901 | 32.48 | 32.609901 | 11,452 |
63,209,954 | DJT | 2025-01-29 16:37:00 | 32.57 | 32.66 | 32.57 | 32.650002 | 25,194 |
63,209,955 | DJT | 2025-01-29 16:38:00 | 32.66 | 32.669998 | 32.581001 | 32.640598 | 28,172 |
63,209,956 | DJT | 2025-01-29 16:39:00 | 32.634998 | 32.740002 | 32.634998 | 32.699902 | 39,179 |
63,209,957 | DJT | 2025-01-29 16:40:00 | 32.675301 | 32.697399 | 32.550098 | 32.677898 | 28,040 |
63,209,958 | DJT | 2025-01-29 16:41:00 | 32.68 | 32.694099 | 32.57 | 32.596199 | 22,685 |
63,209,959 | DJT | 2025-01-29 16:42:00 | 32.6138 | 32.6138 | 32.560001 | 32.57 | 26,313 |
63,209,960 | DJT | 2025-01-29 16:43:00 | 32.585602 | 32.639999 | 32.585602 | 32.610001 | 15,942 |
63,209,961 | DJT | 2025-01-29 16:44:00 | 32.619999 | 32.709499 | 32.59 | 32.689999 | 24,826 |
63,209,962 | DJT | 2025-01-29 16:45:00 | 32.68 | 32.695 | 32.6101 | 32.658298 | 9,921 |
63,209,963 | DJT | 2025-01-29 16:46:00 | 32.639 | 32.650002 | 32.550701 | 32.580002 | 13,421 |
63,209,964 | DJT | 2025-01-29 16:47:00 | 32.560001 | 32.619999 | 32.560001 | 32.619999 | 11,155 |
63,209,965 | DJT | 2025-01-29 16:48:00 | 32.610001 | 32.610001 | 32.5644 | 32.5704 | 10,537 |
63,209,966 | DJT | 2025-01-29 16:49:00 | 32.569599 | 32.580002 | 32.459999 | 32.544998 | 34,886 |
63,209,967 | DJT | 2025-01-29 16:50:00 | 32.544998 | 32.544998 | 32.380001 | 32.389999 | 30,922 |
63,209,968 | DJT | 2025-01-29 16:51:00 | 32.43 | 32.59 | 32.415001 | 32.564999 | 37,146 |
63,209,969 | DJT | 2025-01-29 16:52:00 | 32.549999 | 32.549999 | 32.424999 | 32.43 | 16,054 |
63,209,970 | DJT | 2025-01-29 16:53:00 | 32.41 | 32.439999 | 32.360001 | 32.41 | 17,578 |
63,209,971 | DJT | 2025-01-29 16:54:00 | 32.419998 | 32.470001 | 32.419998 | 32.468601 | 10,595 |
63,209,972 | DJT | 2025-01-29 16:55:00 | 32.459999 | 32.459999 | 32.369999 | 32.404999 | 15,409 |
63,209,973 | DJT | 2025-01-29 16:56:00 | 32.389999 | 32.389999 | 32.290001 | 32.290001 | 19,394 |
63,209,974 | DJT | 2025-01-29 16:57:00 | 32.290001 | 32.415001 | 32.280102 | 32.415001 | 13,465 |
63,209,975 | DJT | 2025-01-29 16:58:00 | 32.419899 | 32.470001 | 32.4095 | 32.457401 | 9,315 |
63,209,976 | DJT | 2025-01-29 16:59:00 | 32.470001 | 32.543598 | 32.459999 | 32.522499 | 13,931 |
63,209,977 | DJT | 2025-01-29 17:00:00 | 32.5215 | 32.57 | 32.510502 | 32.549999 | 15,657 |
63,209,978 | DJT | 2025-01-29 17:01:00 | 32.549999 | 32.6399 | 32.549999 | 32.57 | 16,802 |
63,209,979 | DJT | 2025-01-29 17:02:00 | 32.599998 | 32.66 | 32.535999 | 32.535999 | 19,217 |
63,209,980 | DJT | 2025-01-29 17:03:00 | 32.544998 | 32.57 | 32.529999 | 32.5695 | 12,971 |
63,209,981 | DJT | 2025-01-29 17:04:00 | 32.549999 | 32.584999 | 32.529999 | 32.584999 | 8,962 |
63,209,982 | DJT | 2025-01-29 17:05:00 | 32.599998 | 32.650002 | 32.570099 | 32.580002 | 7,764 |
63,209,983 | DJT | 2025-01-29 17:06:00 | 32.580002 | 32.580002 | 32.470001 | 32.5299 | 36,079 |
63,209,984 | DJT | 2025-01-29 17:07:00 | 32.52 | 32.540001 | 32.509998 | 32.529999 | 2,202 |
63,209,985 | DJT | 2025-01-29 17:08:00 | 32.549999 | 32.59 | 32.5401 | 32.57 | 10,120 |
63,209,986 | DJT | 2025-01-29 17:09:00 | 32.583 | 32.630001 | 32.57 | 32.610001 | 12,307 |
63,209,987 | DJT | 2025-01-29 17:10:00 | 32.59 | 32.59 | 32.540001 | 32.540001 | 7,097 |
63,209,988 | DJT | 2025-01-29 17:11:00 | 32.529999 | 32.540001 | 32.5 | 32.529999 | 5,762 |
63,209,989 | DJT | 2025-01-29 17:12:00 | 32.525002 | 32.57 | 32.509998 | 32.57 | 11,113 |
63,209,990 | DJT | 2025-01-29 17:13:00 | 32.580002 | 32.599998 | 32.5602 | 32.574699 | 6,176 |
63,209,991 | DJT | 2025-01-29 17:14:00 | 32.584999 | 32.584999 | 32.5 | 32.549999 | 13,331 |
63,209,992 | DJT | 2025-01-29 17:15:00 | 32.52 | 32.540001 | 32.5 | 32.5 | 5,436 |
63,209,993 | DJT | 2025-01-29 17:16:00 | 32.5 | 32.519901 | 32.48 | 32.494999 | 8,910 |
63,209,994 | DJT | 2025-01-29 17:17:00 | 32.48 | 32.529999 | 32.4701 | 32.494999 | 26,466 |
63,209,995 | DJT | 2025-01-29 17:18:00 | 32.499401 | 32.560001 | 32.499401 | 32.560001 | 17,438 |
63,209,996 | DJT | 2025-01-29 17:19:00 | 32.57 | 32.599998 | 32.549599 | 32.594601 | 11,237 |
63,209,997 | DJT | 2025-01-29 17:20:00 | 32.57 | 32.589901 | 32.510101 | 32.540001 | 12,096 |
63,209,998 | DJT | 2025-01-29 17:21:00 | 32.5452 | 32.5452 | 32.43 | 32.459999 | 23,178 |
63,209,999 | DJT | 2025-01-29 17:22:00 | 32.48 | 32.52 | 32.48 | 32.495701 | 9,526 |
Subsets and Splits