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
⌀ |
|---|---|---|---|---|---|---|---|
200 | PLTR | 2024-12-23 12:22:00 | 80.75 | 80.75 | 80.71 | 80.75 | null |
201 | PLTR | 2024-12-23 12:23:00 | 80.75 | 80.75 | 80.72 | 80.72 | null |
202 | PLTR | 2024-12-23 12:24:00 | 80.74 | 80.75 | 80.72 | 80.73 | null |
203 | PLTR | 2024-12-23 12:25:00 | 80.73 | 80.74 | 80.64 | 80.74 | null |
204 | PLTR | 2024-12-23 12:26:00 | 80.74 | 80.75 | 80.73 | 80.75 | null |
205 | PLTR | 2024-12-23 12:27:00 | 80.75 | 80.94 | 80.71 | 80.94 | null |
206 | PLTR | 2024-12-23 12:28:00 | 80.94 | 80.94 | 80.9 | 80.93 | null |
207 | PLTR | 2024-12-23 12:29:00 | 80.95 | 81.15 | 80.95 | 81.15 | null |
208 | PLTR | 2024-12-23 12:30:00 | 81.15 | 81.24 | 81.05 | 81.23 | null |
209 | PLTR | 2024-12-23 12:31:00 | 81.229 | 81.24 | 81.19 | 81.24 | null |
210 | PLTR | 2024-12-23 12:32:00 | 81.21 | 81.22 | 81.09 | 81.13 | null |
211 | PLTR | 2024-12-23 12:33:00 | 81.2 | 81.259 | 81.2 | 81.24 | null |
212 | PLTR | 2024-12-23 12:34:00 | 81.2 | 81.2 | 81.15 | 81.16 | null |
213 | PLTR | 2024-12-23 12:35:00 | 81.22 | 81.23 | 81.12 | 81.12 | null |
214 | PLTR | 2024-12-23 12:36:00 | 81.16 | 81.23 | 81.16 | 81.22 | null |
215 | PLTR | 2024-12-23 12:37:00 | 81.24 | 81.3 | 81.22 | 81.29 | null |
216 | PLTR | 2024-12-23 12:38:00 | 81.26 | 81.26 | 81.06 | 81.1 | null |
217 | PLTR | 2024-12-23 12:39:00 | 81.1 | 81.26 | 81.1 | 81.26 | null |
218 | PLTR | 2024-12-23 12:40:00 | 81.3 | 81.44 | 81.299 | 81.44 | null |
219 | PLTR | 2024-12-23 12:41:00 | 81.42 | 81.44 | 81.38 | 81.44 | null |
220 | PLTR | 2024-12-23 12:42:00 | 81.42 | 81.44 | 81.41 | 81.44 | null |
221 | PLTR | 2024-12-23 12:43:00 | 81.44 | 81.52 | 81.44 | 81.52 | null |
222 | PLTR | 2024-12-23 12:44:00 | 81.53 | 81.53 | 81.31 | 81.31 | null |
223 | PLTR | 2024-12-23 12:45:00 | 81.32 | 81.35 | 81.26 | 81.27 | null |
224 | PLTR | 2024-12-23 12:46:00 | 81.27 | 81.42 | 81.26 | 81.35 | null |
225 | PLTR | 2024-12-23 12:47:00 | 81.34 | 81.35 | 81.34 | 81.35 | null |
226 | PLTR | 2024-12-23 12:48:00 | 81.35 | 81.35 | 81.35 | 81.35 | null |
227 | PLTR | 2024-12-23 12:49:00 | 81.37 | 81.45 | 81.37 | 81.44 | null |
228 | PLTR | 2024-12-23 12:50:00 | 81.46 | 81.51 | 81.39 | 81.39 | null |
229 | PLTR | 2024-12-23 12:51:00 | 81.39 | 81.42 | 81.39 | 81.42 | null |
230 | PLTR | 2024-12-23 12:52:00 | 81.45 | 81.48 | 81.43 | 81.47 | null |
231 | PLTR | 2024-12-23 12:53:00 | 81.48 | 81.48 | 81.43 | 81.48 | null |
232 | PLTR | 2024-12-23 12:54:00 | 81.5 | 81.67 | 81.49 | 81.64 | null |
233 | PLTR | 2024-12-23 12:55:00 | 81.6 | 81.78 | 81.59 | 81.78 | null |
234 | PLTR | 2024-12-23 12:56:00 | 81.75 | 81.81 | 81.75 | 81.81 | null |
235 | PLTR | 2024-12-23 12:57:00 | 81.8 | 81.81 | 81.7 | 81.71 | null |
236 | PLTR | 2024-12-23 12:58:00 | 81.71 | 81.86 | 81.71 | 81.86 | null |
237 | PLTR | 2024-12-23 12:59:00 | 81.91 | 81.94 | 81.8 | 81.86 | null |
238 | PLTR | 2024-12-23 13:00:00 | 80.92 | 82.9024 | 80.25 | 80.956 | null |
239 | PLTR | 2024-12-23 13:01:00 | 81.0152 | 83.1 | 80.2595 | 81.57 | null |
240 | PLTR | 2024-12-23 13:02:00 | 81.45 | 82.84 | 81.45 | 81.64 | null |
241 | PLTR | 2024-12-23 13:03:00 | 81.64 | 81.78 | 81.6036 | 81.6036 | null |
242 | PLTR | 2024-12-23 13:04:00 | 81.63 | 81.69 | 81.48 | 81.6757 | null |
243 | PLTR | 2024-12-23 13:05:00 | 81.59 | 81.68 | 81.5 | 81.65 | null |
244 | PLTR | 2024-12-23 13:06:00 | 81.67 | 81.8 | 81.67 | 81.8 | null |
245 | PLTR | 2024-12-23 13:07:00 | 81.84 | 81.87 | 81.8 | 81.83 | null |
246 | PLTR | 2024-12-23 13:08:00 | 81.86 | 81.86 | 81.71 | 81.75 | null |
247 | PLTR | 2024-12-23 13:09:00 | 81.7401 | 81.8 | 81.74 | 81.8 | null |
248 | PLTR | 2024-12-23 13:10:00 | 81.8 | 81.8 | 81.79 | 81.8 | null |
249 | PLTR | 2024-12-23 13:11:00 | 81.79 | 81.79 | 81.71 | 81.78 | null |
250 | PLTR | 2024-12-23 13:12:00 | 81.7799 | 81.78 | 81.6 | 81.675 | null |
251 | PLTR | 2024-12-23 13:13:00 | 81.69 | 81.6993 | 81.51 | 81.59 | null |
252 | PLTR | 2024-12-23 13:14:00 | 81.59 | 81.59 | 81.5 | 81.55 | null |
253 | PLTR | 2024-12-23 13:15:00 | 81.55 | 81.57 | 81.43 | 81.526 | null |
254 | PLTR | 2024-12-23 13:16:00 | 81.57 | 81.57 | 81.5 | 81.56 | null |
255 | PLTR | 2024-12-23 13:17:00 | 81.56 | 81.69 | 81.55 | 81.65 | null |
256 | PLTR | 2024-12-23 13:18:00 | 81.63 | 81.715 | 81.61 | 81.7 | null |
257 | PLTR | 2024-12-23 13:19:00 | 81.6952 | 81.74 | 81.66 | 81.68 | null |
258 | PLTR | 2024-12-23 13:20:00 | 81.69 | 81.8 | 81.65 | 81.75 | null |
259 | PLTR | 2024-12-23 13:21:00 | 81.7401 | 81.8 | 81.65 | 81.65 | null |
260 | PLTR | 2024-12-23 13:22:00 | 81.67 | 81.67 | 81.55 | 81.5764 | null |
261 | PLTR | 2024-12-23 13:23:00 | 81.5797 | 81.58 | 81.5101 | 81.55 | null |
262 | PLTR | 2024-12-23 13:24:00 | 81.5101 | 81.55 | 81.43 | 81.47 | null |
263 | PLTR | 2024-12-23 13:25:00 | 81.4695 | 81.47 | 81.43 | 81.43 | null |
264 | PLTR | 2024-12-23 13:26:00 | 81.43 | 81.51 | 81.43 | 81.46 | null |
265 | PLTR | 2024-12-23 13:27:00 | 81.48 | 81.62 | 81.44 | 81.614 | null |
266 | PLTR | 2024-12-23 13:28:00 | 81.62 | 81.64 | 81.579 | 81.6 | null |
267 | PLTR | 2024-12-23 13:29:00 | 81.6064 | 81.63 | 81.46 | 81.46 | null |
268 | PLTR | 2024-12-23 13:30:00 | 81.4764 | 81.4888 | 81.43 | 81.46 | null |
269 | PLTR | 2024-12-23 13:31:00 | 81.46 | 81.46 | 81.3 | 81.3 | null |
270 | PLTR | 2024-12-23 13:32:00 | 81.31 | 81.34 | 81.28 | 81.325 | null |
271 | PLTR | 2024-12-23 13:33:00 | 81.3364 | 81.39 | 81.07 | 81.07 | null |
272 | PLTR | 2024-12-23 13:34:00 | 81.07 | 81.19 | 80.88 | 81.1 | null |
273 | PLTR | 2024-12-23 13:35:00 | 81.18 | 81.2393 | 81 | 81.185 | null |
274 | PLTR | 2024-12-23 13:36:00 | 81.18 | 81.33 | 81.1501 | 81.28 | null |
275 | PLTR | 2024-12-23 13:37:00 | 81.28 | 81.36 | 81.1 | 81.27 | null |
276 | PLTR | 2024-12-23 13:38:00 | 81.2799 | 81.2799 | 81 | 81.03 | null |
277 | PLTR | 2024-12-23 13:39:00 | 81.02 | 81.12 | 81 | 81.06 | null |
278 | PLTR | 2024-12-23 13:40:00 | 81.045 | 81.11 | 80.81 | 80.8482 | null |
279 | PLTR | 2024-12-23 13:41:00 | 80.81 | 80.92 | 80.72 | 80.8512 | null |
280 | PLTR | 2024-12-23 13:42:00 | 80.8501 | 80.9198 | 80.8 | 80.84 | null |
281 | PLTR | 2024-12-23 13:43:00 | 80.8329 | 80.8329 | 80.57 | 80.6785 | null |
282 | PLTR | 2024-12-23 13:44:00 | 80.72 | 80.87 | 80.65 | 80.7828 | null |
283 | PLTR | 2024-12-23 13:45:00 | 80.7882 | 80.9417 | 80.73 | 80.8327 | null |
284 | PLTR | 2024-12-23 13:46:00 | 80.86 | 80.95 | 80.7303 | 80.95 | null |
285 | PLTR | 2024-12-23 13:47:00 | 80.9001 | 80.95 | 80.7326 | 80.8928 | null |
286 | PLTR | 2024-12-23 13:48:00 | 80.885 | 80.95 | 80.87 | 80.9364 | null |
287 | PLTR | 2024-12-23 13:49:00 | 80.94 | 81.19 | 80.94 | 81.0336 | null |
288 | PLTR | 2024-12-23 13:50:00 | 81.06 | 81.19 | 81.04 | 81.1757 | null |
289 | PLTR | 2024-12-23 13:51:00 | 81.09 | 81.1 | 80.91 | 80.95 | null |
290 | PLTR | 2024-12-23 13:52:00 | 80.9016 | 81 | 80.85 | 80.9899 | null |
291 | PLTR | 2024-12-23 13:53:00 | 80.9793 | 81.02 | 80.9107 | 80.96 | null |
292 | PLTR | 2024-12-23 13:54:00 | 80.9381 | 80.9381 | 80.6 | 80.63 | null |
293 | PLTR | 2024-12-23 13:55:00 | 80.62 | 80.82 | 80.62 | 80.78 | null |
294 | PLTR | 2024-12-23 13:56:00 | 80.78 | 80.78 | 80.57 | 80.6 | null |
295 | PLTR | 2024-12-23 13:57:00 | 80.67 | 80.7 | 80.59 | 80.69 | null |
296 | PLTR | 2024-12-23 13:58:00 | 80.685 | 80.7989 | 80.67 | 80.78 | null |
297 | PLTR | 2024-12-23 13:59:00 | 80.78 | 80.83 | 80.64 | 80.67 | null |
298 | PLTR | 2024-12-23 14:00:00 | 80.67 | 80.8297 | 80.67 | 80.71 | null |
299 | PLTR | 2024-12-23 14:01:00 | 80.71 | 80.8 | 80.71 | 80.7699 | null |
Subsets and Splits