x int64 0 97.9M | stockname stringclasses 6
values | timestamp stringdate 2024-12-14 00:00:00 2025-02-22 00:59:59 | open float64 165 741 ⌀ | high float64 170 811 ⌀ | low float64 156 741 ⌀ | close float64 156 741 ⌀ |
|---|---|---|---|---|---|---|
354,892 | TSLA | 2024-12-23 12:20:00 | 431.01 | 431.3 | 430.95 | 431.13 |
354,893 | TSLA | 2024-12-23 12:21:00 | 431.18 | 431.7 | 431.18 | 431.7 |
354,894 | TSLA | 2024-12-23 12:22:00 | 431.66 | 432.13 | 431.62 | 432.13 |
354,895 | TSLA | 2024-12-23 12:23:00 | 432.23 | 432.54 | 432 | 432.44 |
354,896 | TSLA | 2024-12-23 12:24:00 | 432.4 | 432.65 | 432 | 432.5 |
354,897 | TSLA | 2024-12-23 12:25:00 | 432.5 | 432.66 | 432.38 | 432.63 |
354,898 | TSLA | 2024-12-23 12:26:00 | 432.53 | 432.83 | 432.41 | 432.761 |
354,899 | TSLA | 2024-12-23 12:27:00 | 432.83 | 433.1 | 432.67 | 432.67 |
354,900 | TSLA | 2024-12-23 12:28:00 | 432.66 | 432.87 | 432.65 | 432.87 |
354,901 | TSLA | 2024-12-23 12:29:00 | 432.92 | 433.2 | 432.62 | 433.15 |
354,902 | TSLA | 2024-12-23 12:30:00 | 433.17 | 433.27 | 432.42 | 432.48 |
354,903 | TSLA | 2024-12-23 12:31:00 | 432.49 | 432.86 | 432.31 | 432.84 |
354,904 | TSLA | 2024-12-23 12:32:00 | 432.83 | 432.83 | 432.54 | 432.7 |
354,905 | TSLA | 2024-12-23 12:33:00 | 432.68 | 432.97 | 432.65 | 432.88 |
354,906 | TSLA | 2024-12-23 12:34:00 | 432.81 | 433.1 | 432.8 | 433.1 |
354,907 | TSLA | 2024-12-23 12:35:00 | 433.02 | 433.14 | 432.7 | 432.8 |
354,908 | TSLA | 2024-12-23 12:36:00 | 432.8 | 432.88 | 432.6 | 432.64 |
354,909 | TSLA | 2024-12-23 12:37:00 | 432.76 | 432.88 | 432.7 | 432.8 |
354,910 | TSLA | 2024-12-23 12:38:00 | 432.8 | 432.85 | 432.3 | 432.37 |
354,911 | TSLA | 2024-12-23 12:39:00 | 432.4 | 432.5 | 432.25 | 432.5 |
354,912 | TSLA | 2024-12-23 12:40:00 | 432.5 | 432.5 | 432.12 | 432.17 |
354,913 | TSLA | 2024-12-23 12:41:00 | 432.11 | 432.15 | 432.02 | 432.08 |
354,914 | TSLA | 2024-12-23 12:42:00 | 432.06 | 432.35 | 431.99 | 432.35 |
354,915 | TSLA | 2024-12-23 12:43:00 | 432.46 | 432.69 | 432.34 | 432.36 |
354,916 | TSLA | 2024-12-23 12:44:00 | 432.46 | 432.79 | 432.37 | 432.49 |
354,917 | TSLA | 2024-12-23 12:45:00 | 432.5 | 432.899 | 432.49 | 432.8 |
354,918 | TSLA | 2024-12-23 12:46:00 | 432.8 | 433.01 | 432.8 | 432.98 |
354,919 | TSLA | 2024-12-23 12:47:00 | 432.9 | 432.95 | 432.58 | 432.95 |
354,920 | TSLA | 2024-12-23 12:48:00 | 432.82 | 433.07 | 432.82 | 433 |
354,921 | TSLA | 2024-12-23 12:49:00 | 433.04 | 433.05 | 432.78 | 432.91 |
354,922 | TSLA | 2024-12-23 12:50:00 | 433 | 433.04 | 432.87 | 432.9 |
354,923 | TSLA | 2024-12-23 12:51:00 | 432.83 | 433.38 | 432.83 | 433.38 |
354,924 | TSLA | 2024-12-23 12:52:00 | 433.39 | 433.9 | 433.38 | 433.8 |
354,925 | TSLA | 2024-12-23 12:53:00 | 433.79 | 434.05 | 433.79 | 434.05 |
354,926 | TSLA | 2024-12-23 12:54:00 | 434.05 | 434.05 | 433.53 | 433.62 |
354,927 | TSLA | 2024-12-23 12:55:00 | 433.67 | 433.67 | 433.26 | 433.529 |
354,928 | TSLA | 2024-12-23 12:56:00 | 433.57 | 433.88 | 433.53 | 433.71 |
354,929 | TSLA | 2024-12-23 12:57:00 | 433.78 | 433.89 | 433.61 | 433.87 |
354,930 | TSLA | 2024-12-23 12:58:00 | 433.94 | 433.96 | 433.83 | 433.87 |
354,931 | TSLA | 2024-12-23 12:59:00 | 433.83 | 434 | 433.83 | 434 |
354,932 | TSLA | 2024-12-23 13:00:00 | 431 | 436.49 | 428.02 | 430.9821 |
354,933 | TSLA | 2024-12-23 13:01:00 | 430.9469 | 434.0333 | 428.04 | 433 |
354,934 | TSLA | 2024-12-23 13:02:00 | 429.48 | 433.14 | 428.8 | 433.09 |
354,935 | TSLA | 2024-12-23 13:03:00 | 432.94 | 433.15 | 432.8 | 433 |
354,936 | TSLA | 2024-12-23 13:04:00 | 433.05 | 433.05 | 432.5 | 432.65 |
354,937 | TSLA | 2024-12-23 13:05:00 | 432.65 | 433.09 | 432.5 | 432.995 |
354,938 | TSLA | 2024-12-23 13:06:00 | 433.0674 | 433.09 | 432.9 | 432.9313 |
354,939 | TSLA | 2024-12-23 13:07:00 | 432.965 | 433 | 432.55 | 432.61 |
354,940 | TSLA | 2024-12-23 13:08:00 | 432.6695 | 432.96 | 432.35 | 432.57 |
354,941 | TSLA | 2024-12-23 13:09:00 | 432.54 | 432.88 | 432.29 | 432.77 |
354,942 | TSLA | 2024-12-23 13:10:00 | 432.84 | 433.0999 | 432.64 | 433.05 |
354,943 | TSLA | 2024-12-23 13:11:00 | 433.14 | 433.14 | 432.2989 | 432.3 |
354,944 | TSLA | 2024-12-23 13:12:00 | 432.3 | 432.74 | 432.2934 | 432.5 |
354,945 | TSLA | 2024-12-23 13:13:00 | 432.53 | 432.9 | 432.5 | 432.7 |
354,946 | TSLA | 2024-12-23 13:14:00 | 432.6886 | 432.9 | 432.55 | 432.6 |
354,947 | TSLA | 2024-12-23 13:15:00 | 432.5 | 432.75 | 432.34 | 432.625 |
354,948 | TSLA | 2024-12-23 13:16:00 | 432.75 | 432.75 | 432.34 | 432.34 |
354,949 | TSLA | 2024-12-23 13:17:00 | 432.42 | 432.5 | 432.1 | 432.3 |
354,950 | TSLA | 2024-12-23 13:18:00 | 432.26 | 432.4554 | 431.65 | 431.771 |
354,951 | TSLA | 2024-12-23 13:19:00 | 431.84 | 432.25 | 431.73 | 432.16 |
354,952 | TSLA | 2024-12-23 13:20:00 | 432 | 432.2402 | 431.95 | 432.1481 |
354,953 | TSLA | 2024-12-23 13:21:00 | 432.06 | 432.15 | 431.65 | 431.9366 |
354,954 | TSLA | 2024-12-23 13:22:00 | 431.84 | 432.08 | 431.73 | 432.04 |
354,955 | TSLA | 2024-12-23 13:23:00 | 432.04 | 432.25 | 431.85 | 432.2488 |
354,956 | TSLA | 2024-12-23 13:24:00 | 432.2199 | 432.65 | 432.15 | 432.55 |
354,957 | TSLA | 2024-12-23 13:25:00 | 432.55 | 432.66 | 432.44 | 432.64 |
354,958 | TSLA | 2024-12-23 13:26:00 | 432.56 | 432.77 | 432.53 | 432.69 |
354,959 | TSLA | 2024-12-23 13:27:00 | 432.61 | 433 | 432.38 | 432.8998 |
354,960 | TSLA | 2024-12-23 13:28:00 | 432.825 | 433.19 | 432.5941 | 432.5941 |
354,961 | TSLA | 2024-12-23 13:29:00 | 432.6681 | 433 | 432.59 | 432.7 |
354,962 | TSLA | 2024-12-23 13:30:00 | 432.825 | 468.475 | 421.65 | 432.17 |
354,963 | TSLA | 2024-12-23 13:31:00 | 427.125 | 432.2 | 424.895 | 430.81 |
354,964 | TSLA | 2024-12-23 13:32:00 | 430.81 | 431.5 | 430.584 | 431.4 |
354,965 | TSLA | 2024-12-23 13:33:00 | 431.45 | 431.5 | 430.4 | 430.53 |
354,966 | TSLA | 2024-12-23 13:34:00 | 430.55 | 431 | 430.47 | 430.9 |
354,967 | TSLA | 2024-12-23 13:35:00 | 430.94 | 431 | 430.4 | 430.4 |
354,968 | TSLA | 2024-12-23 13:36:00 | 430.7 | 430.7 | 430.04 | 430.04 |
354,969 | TSLA | 2024-12-23 13:37:00 | 430.09 | 430.46 | 430.06 | 430.4487 |
354,970 | TSLA | 2024-12-23 13:38:00 | 430.25 | 430.5 | 429.93 | 430 |
354,971 | TSLA | 2024-12-23 13:39:00 | 430.04 | 430.2 | 429.52 | 430.04 |
354,972 | TSLA | 2024-12-23 13:40:00 | 430.04 | 430.15 | 429.3 | 429.45 |
354,973 | TSLA | 2024-12-23 13:41:00 | 429.5999 | 430.47 | 429.36 | 430.32 |
354,974 | TSLA | 2024-12-23 13:42:00 | 430.32 | 430.68 | 430.08 | 430.19 |
354,975 | TSLA | 2024-12-23 13:43:00 | 430.13 | 430.15 | 429.3 | 429.35 |
354,976 | TSLA | 2024-12-23 13:44:00 | 429.55 | 430.45 | 429.41 | 430.26 |
354,977 | TSLA | 2024-12-23 13:45:00 | 430.26 | 430.58 | 430.07 | 430.33 |
354,978 | TSLA | 2024-12-23 13:46:00 | 430.26 | 430.69 | 429.7 | 430.19 |
354,979 | TSLA | 2024-12-23 13:47:00 | 430.19 | 430.5 | 429.69 | 430.1091 |
354,980 | TSLA | 2024-12-23 13:48:00 | 430.09 | 430.25 | 429.7 | 430.2 |
354,981 | TSLA | 2024-12-23 13:49:00 | 430 | 430.25 | 429.9 | 430.2 |
354,982 | TSLA | 2024-12-23 13:50:00 | 430.17 | 430.25 | 430.01 | 430.1619 |
354,983 | TSLA | 2024-12-23 13:51:00 | 430.2 | 430.23 | 429.62 | 429.8 |
354,984 | TSLA | 2024-12-23 13:52:00 | 430.04 | 430.04 | 429.3 | 429.4891 |
354,985 | TSLA | 2024-12-23 13:53:00 | 429.4891 | 429.68 | 429.06 | 429.455 |
354,986 | TSLA | 2024-12-23 13:54:00 | 429.41 | 429.54 | 428.85 | 428.88 |
354,987 | TSLA | 2024-12-23 13:55:00 | 428.87 | 429.8 | 428.853 | 429.1962 |
354,988 | TSLA | 2024-12-23 13:56:00 | 429.19 | 429.87 | 429.1453 | 429.53 |
354,989 | TSLA | 2024-12-23 13:57:00 | 429.51 | 429.75 | 429.182 | 429.61 |
354,990 | TSLA | 2024-12-23 13:58:00 | 429.4281 | 429.89 | 429.41 | 429.63 |
354,991 | TSLA | 2024-12-23 13:59:00 | 429.715 | 430.22 | 429.5 | 430.1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.