symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 1,005,868,800 | 14.339965 | 14.549964 | 13.559966 | 14.477964 | 11,550,556 |
A
| 1,006,128,000 | 14.399967 | 14.849967 | 14.129968 | 14.645967 | 12,996,926 |
A
| 1,006,214,400 | 14.549965 | 14.555965 | 14.159967 | 14.267965 | 13,580,172 |
A
| 1,006,300,800 | 14.352125 | 14.670794 | 14.237886 | 14.628705 | 8,538,704 |
A
| 1,006,473,600 | 14.627973 | 15.059971 | 14.561973 | 15.059971 | 2,515,561 |
A
| 1,006,732,800 | 15.083962 | 15.779959 | 15.023962 | 15.74996 | 6,878,999 |
A
| 1,006,819,200 | 15.753064 | 16.588818 | 15.692937 | 16.234074 | 8,316,143 |
A
| 1,006,905,600 | 15.899957 | 16.349957 | 15.749959 | 16.169956 | 5,990,290 |
A
| 1,006,992,000 | 16.04996 | 16.409958 | 15.635962 | 16.30196 | 4,573,837 |
A
| 1,007,078,400 | 16.534711 | 16.534711 | 16.222055 | 16.39642 | 4,702,872 |
A
| 1,007,337,600 | 16.319962 | 16.619962 | 16.139963 | 16.505962 | 3,349,748 |
A
| 1,007,424,000 | 16.619958 | 16.889957 | 16.337959 | 16.889957 | 3,414,335 |
A
| 1,007,510,400 | 16.949958 | 17.957956 | 16.847958 | 17.957956 | 6,792,183 |
A
| 1,007,596,800 | 17.969958 | 17.993958 | 17.579959 | 17.855959 | 3,114,185 |
A
| 1,007,683,200 | 17.819954 | 18.521952 | 17.645954 | 18.089954 | 5,810,228 |
A
| 1,007,942,400 | 17.969955 | 18.449955 | 17.519956 | 17.969955 | 3,657,168 |
A
| 1,008,028,800 | 17.969968 | 18.125968 | 17.555969 | 17.573969 | 3,136,693 |
A
| 1,008,115,200 | 17.669952 | 18.509951 | 17.651953 | 18.425951 | 5,034,058 |
A
| 1,008,201,600 | 17.819956 | 17.861956 | 17.105958 | 17.111958 | 3,430,133 |
A
| 1,008,288,000 | 16.865397 | 17.430582 | 16.841345 | 17.334381 | 3,045,263 |
A
| 1,008,547,200 | 17.087959 | 17.681958 | 16.979959 | 17.345959 | 4,859,448 |
A
| 1,008,633,600 | 17.381954 | 17.651953 | 17.039954 | 17.291954 | 3,012,690 |
A
| 1,008,720,000 | 16.829955 | 17.453953 | 16.799954 | 17.129953 | 2,517,938 |
A
| 1,008,806,400 | 16.889952 | 16.955952 | 16.451953 | 16.619953 | 3,982,203 |
A
| 1,008,892,800 | 16.547961 | 16.979959 | 16.547961 | 16.76996 | 3,732,520 |
A
| 1,009,152,000 | 17.087964 | 17.159964 | 16.859965 | 17.105965 | 1,246,177 |
A
| 1,009,324,800 | 17.219959 | 17.327959 | 16.859961 | 16.859961 | 2,467,051 |
A
| 1,009,411,200 | 16.841354 | 17.418567 | 16.841354 | 17.340403 | 1,909,948 |
A
| 1,009,497,600 | 17.399956 | 17.513956 | 17.129957 | 17.369957 | 1,600,430 |
A
| 1,009,756,800 | 17.219964 | 17.459964 | 17.069964 | 17.105965 | 2,142,016 |
A
| 1,009,929,600 | 17.141975 | 17.641021 | 17.111912 | 17.586908 | 3,018,701 |
A
| 1,010,016,000 | 17.731213 | 18.75937 | 17.689125 | 18.699244 | 4,558,319 |
A
| 1,010,102,400 | 19.139951 | 19.763949 | 18.989951 | 19.66795 | 7,155,244 |
A
| 1,010,361,600 | 19.649241 | 19.775507 | 19.360635 | 19.631205 | 5,325,262 |
A
| 1,010,448,000 | 19.589949 | 19.733948 | 19.34995 | 19.649948 | 3,488,569 |
A
| 1,010,534,400 | 19.631948 | 19.979947 | 19.013949 | 19.18195 | 2,959,286 |
A
| 1,010,620,800 | 19.181948 | 19.181948 | 18.779949 | 19.031948 | 1,730,864 |
A
| 1,010,707,200 | 19.031949 | 19.139949 | 18.425951 | 18.623951 | 1,979,848 |
A
| 1,010,966,400 | 18.338493 | 18.410644 | 18.079949 | 18.290392 | 3,117,260 |
A
| 1,011,052,800 | 18.251953 | 18.689952 | 18.107952 | 18.269953 | 2,600,280 |
A
| 1,011,139,200 | 17.879958 | 17.879958 | 17.18996 | 17.31596 | 3,577,342 |
A
| 1,011,225,600 | 17.33996 | 17.693961 | 17.171961 | 17.62196 | 1,993,548 |
A
| 1,011,312,000 | 17.291958 | 17.381958 | 16.943959 | 17.087957 | 2,725,261 |
A
| 1,011,657,600 | 17.039958 | 17.099958 | 16.22996 | 16.295959 | 2,172,352 |
A
| 1,011,744,000 | 16.151956 | 17.243952 | 16.151956 | 16.799953 | 3,078,815 |
A
| 1,011,830,400 | 17.129959 | 17.586918 | 17.015719 | 17.310337 | 1,453,780 |
A
| 1,011,916,800 | 17.279956 | 17.579954 | 17.009957 | 17.435955 | 2,370,029 |
A
| 1,012,176,000 | 17.411953 | 17.879951 | 17.315953 | 17.777952 | 2,885,752 |
A
| 1,012,262,400 | 17.639951 | 18.05995 | 17.399952 | 17.549952 | 2,198,075 |
A
| 1,012,348,800 | 17.261961 | 17.69996 | 16.889961 | 17.66396 | 2,638,445 |
A
| 1,012,435,200 | 17.579954 | 18.227954 | 17.495956 | 18.209953 | 2,756,716 |
A
| 1,012,521,600 | 18.059952 | 18.131951 | 17.501954 | 17.765953 | 1,535,983 |
A
| 1,012,780,800 | 17.459962 | 17.81996 | 16.991963 | 17.147963 | 1,552,060 |
A
| 1,012,867,200 | 16.997958 | 17.339956 | 16.193961 | 16.295959 | 3,936,209 |
A
| 1,012,953,600 | 16.439953 | 16.529952 | 15.857953 | 16.187954 | 3,709,593 |
A
| 1,013,040,000 | 16.331953 | 16.343954 | 15.761954 | 15.833954 | 2,612,443 |
A
| 1,013,126,400 | 15.839961 | 15.99596 | 14.897962 | 15.58796 | 4,329,047 |
A
| 1,013,385,600 | 15.299967 | 16.139966 | 15.299967 | 16.043966 | 2,868,137 |
A
| 1,013,472,000 | 15.89396 | 16.157959 | 15.56996 | 15.69596 | 3,290,193 |
A
| 1,013,558,400 | 15.84596 | 16.229959 | 15.84596 | 16.115959 | 2,943,629 |
A
| 1,013,644,800 | 16.17395 | 16.414455 | 15.909395 | 16.414455 | 3,103,700 |
A
| 1,013,731,200 | 16.547958 | 16.601957 | 16.319957 | 16.499958 | 2,813,195 |
A
| 1,014,076,800 | 16.079962 | 16.127963 | 15.599965 | 15.629964 | 2,347,661 |
A
| 1,014,163,200 | 16.79996 | 17.879958 | 16.79996 | 17.31596 | 7,024,950 |
A
| 1,014,249,600 | 17.429955 | 17.759954 | 16.859957 | 16.895958 | 3,377,428 |
A
| 1,014,336,000 | 16.919955 | 17.189954 | 16.685955 | 16.955954 | 2,054,501 |
A
| 1,014,595,200 | 17.099956 | 17.759952 | 17.069955 | 17.399954 | 1,873,739 |
A
| 1,014,681,600 | 17.399952 | 17.933952 | 17.333952 | 17.825951 | 2,756,157 |
A
| 1,014,768,000 | 18.025837 | 19.204311 | 17.947672 | 18.42267 | 6,403,958 |
A
| 1,014,854,400 | 19.199953 | 19.253952 | 18.629954 | 18.689955 | 3,846,457 |
A
| 1,014,940,800 | 18.869955 | 19.979952 | 18.839954 | 19.793953 | 6,266,815 |
A
| 1,015,200,000 | 19.871715 | 21.134366 | 19.721399 | 21.020124 | 5,819,035 |
A
| 1,015,286,400 | 20.849946 | 21.533944 | 20.579947 | 20.939947 | 4,811,636 |
A
| 1,015,372,800 | 20.879952 | 21.149951 | 20.519951 | 20.651953 | 4,095,022 |
A
| 1,015,459,200 | 21.044169 | 21.164423 | 20.749552 | 20.923918 | 2,545,059 |
A
| 1,015,545,600 | 21.02995 | 21.815947 | 21.01195 | 21.653948 | 5,096,828 |
A
| 1,015,804,800 | 21.653945 | 22.193943 | 21.647946 | 21.725945 | 4,470,804 |
A
| 1,015,891,200 | 21.119943 | 21.695941 | 21.089944 | 21.605942 | 4,149,683 |
A
| 1,015,977,600 | 21.479944 | 21.509945 | 21.215945 | 21.413944 | 6,985,526 |
A
| 1,016,064,000 | 21.465052 | 21.615366 | 21.284672 | 21.441 | 3,553,856 |
A
| 1,016,150,400 | 21.545948 | 22.499946 | 21.449949 | 22.385946 | 4,566,707 |
A
| 1,016,409,600 | 22.385941 | 22.79994 | 22.049942 | 22.235941 | 5,432,768 |
A
| 1,016,496,000 | 22.235944 | 22.433945 | 21.731947 | 21.959946 | 3,069,868 |
A
| 1,016,582,400 | 21.599948 | 21.779947 | 20.579949 | 20.61595 | 5,468,976 |
A
| 1,016,668,800 | 20.639953 | 21.251952 | 20.591953 | 21.191952 | 2,314,529 |
A
| 1,016,755,200 | 21.059944 | 21.227944 | 20.459945 | 20.621944 | 2,318,723 |
A
| 1,017,014,400 | 20.663952 | 20.903952 | 19.979954 | 20.033955 | 2,467,330 |
A
| 1,017,100,800 | 20.159942 | 20.639941 | 19.961942 | 20.111942 | 3,734,198 |
A
| 1,017,187,200 | 20.339947 | 20.447947 | 19.823949 | 19.949949 | 5,377,966 |
A
| 1,017,273,600 | 20.369951 | 21.215948 | 20.219951 | 20.975948 | 3,748,737 |
A
| 1,017,619,200 | 20.957945 | 22.079941 | 20.819945 | 21.917942 | 3,609,356 |
A
| 1,017,705,600 | 21.839942 | 21.881944 | 21.215944 | 21.419945 | 6,854,114 |
A
| 1,017,792,000 | 21.899942 | 22.169941 | 20.765946 | 21.029945 | 4,211,335 |
A
| 1,017,878,400 | 21.131944 | 21.257944 | 20.393946 | 20.483946 | 2,990,322 |
A
| 1,017,964,800 | 20.549954 | 20.843953 | 20.219954 | 20.333954 | 1,465,523 |
A
| 1,018,224,000 | 19.99197 | 20.821712 | 19.781527 | 20.563168 | 2,808,442 |
A
| 1,018,310,400 | 20.491016 | 20.701458 | 19.58311 | 19.721401 | 2,935,101 |
A
| 1,018,396,800 | 19.799951 | 20.045951 | 19.685952 | 19.907951 | 5,200,001 |
A
| 1,018,483,200 | 19.619953 | 19.739952 | 19.199954 | 19.289953 | 4,747,468 |
A
| 1,018,569,600 | 19.331957 | 19.589957 | 19.133957 | 19.409956 | 3,185,343 |