symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 1,018,828,800 | 19.409947 | 19.679947 | 19.169947 | 19.463947 | 2,407,915 |
A
| 1,018,915,200 | 19.769953 | 20.399951 | 19.685953 | 20.339951 | 9,356,395 |
A
| 1,019,001,600 | 20.549949 | 21.011948 | 20.36995 | 20.981947 | 4,315,486 |
A
| 1,019,088,000 | 20.789948 | 20.849946 | 20.111949 | 20.759947 | 3,828,423 |
A
| 1,019,174,400 | 20.999949 | 21.161948 | 20.891949 | 20.999949 | 3,715,604 |
A
| 1,019,433,600 | 20.735947 | 20.789948 | 19.91395 | 20.249949 | 2,904,345 |
A
| 1,019,520,000 | 20.249946 | 20.579945 | 19.373949 | 19.385948 | 8,178,300 |
A
| 1,019,606,400 | 19.571078 | 19.71538 | 18.705261 | 18.717285 | 4,041,478 |
A
| 1,019,692,800 | 18.539955 | 18.731955 | 17.969956 | 18.569954 | 3,438,940 |
A
| 1,019,779,200 | 18.599952 | 18.719951 | 17.879953 | 17.975952 | 2,454,888 |
A
| 1,020,038,400 | 17.849959 | 18.287957 | 17.633959 | 17.789959 | 4,021,347 |
A
| 1,020,124,800 | 17.909954 | 18.329955 | 17.693956 | 18.029955 | 2,715,895 |
A
| 1,020,211,200 | 17.999957 | 18.509957 | 17.399959 | 18.263958 | 3,447,748 |
A
| 1,020,297,600 | 18.119956 | 18.125955 | 17.399957 | 17.459957 | 3,960,674 |
A
| 1,020,384,000 | 17.399954 | 17.447953 | 17.009956 | 17.105955 | 3,502,409 |
A
| 1,020,643,200 | 16.967957 | 17.507957 | 16.703959 | 16.709959 | 2,487,042 |
A
| 1,020,729,600 | 17.039954 | 17.099954 | 16.655954 | 16.685955 | 3,551,200 |
A
| 1,020,816,000 | 17.279958 | 18.359955 | 17.249957 | 18.023956 | 3,331,015 |
A
| 1,020,902,400 | 17.849957 | 18.047956 | 17.195958 | 17.243958 | 4,998,549 |
A
| 1,020,988,800 | 17.249958 | 17.363958 | 16.45196 | 16.76996 | 3,757,405 |
A
| 1,021,248,000 | 16.769955 | 17.375953 | 16.619955 | 17.075954 | 2,274,686 |
A
| 1,021,334,400 | 18.179959 | 18.749956 | 17.879959 | 18.629957 | 4,304,023 |
A
| 1,021,420,800 | 17.999959 | 18.389958 | 17.83196 | 17.84996 | 3,405,528 |
A
| 1,021,507,200 | 17.849954 | 17.879953 | 17.549954 | 17.759953 | 3,368,481 |
A
| 1,021,593,600 | 17.819949 | 18.023949 | 17.099952 | 18.005949 | 5,153,727 |
A
| 1,021,852,800 | 17.759956 | 17.843957 | 17.525958 | 17.639957 | 2,588,956 |
A
| 1,021,939,200 | 17.705961 | 17.99396 | 16.961962 | 17.123962 | 2,499,904 |
A
| 1,022,025,600 | 17.123957 | 17.369956 | 16.625958 | 16.865957 | 3,736,295 |
A
| 1,022,112,000 | 16.86596 | 16.97996 | 16.421961 | 16.69796 | 2,972,707 |
A
| 1,022,198,400 | 16.697956 | 16.769957 | 16.289958 | 16.379957 | 2,640,123 |
A
| 1,022,544,000 | 16.409957 | 16.733957 | 16.145958 | 16.283958 | 1,857,103 |
A
| 1,022,630,400 | 16.157962 | 16.25996 | 16.019962 | 16.019962 | 1,714,228 |
A
| 1,022,716,800 | 15.959956 | 16.019956 | 15.269958 | 15.677957 | 4,138,220 |
A
| 1,022,803,200 | 15.677963 | 16.091962 | 15.599964 | 15.821963 | 2,989,343 |
A
| 1,023,062,400 | 15.893966 | 15.929967 | 15.155968 | 15.317967 | 1,863,814 |
A
| 1,023,148,800 | 15.317954 | 15.443954 | 14.975954 | 15.293954 | 2,808,582 |
A
| 1,023,235,200 | 15.209971 | 15.32397 | 14.699972 | 15.059971 | 2,903,786 |
A
| 1,023,321,600 | 14.729961 | 15.527958 | 14.549961 | 14.777962 | 2,211,636 |
A
| 1,023,408,000 | 14.255967 | 14.483966 | 14.111967 | 14.219967 | 3,352,124 |
A
| 1,023,667,200 | 14.219965 | 15.137963 | 13.991966 | 14.837963 | 3,656,189 |
A
| 1,023,753,600 | 14.887251 | 15.632816 | 14.887251 | 15.187882 | 6,978,956 |
A
| 1,023,840,000 | 15.155959 | 15.419958 | 14.51996 | 14.80196 | 3,401,753 |
A
| 1,023,926,400 | 14.879963 | 14.927962 | 14.345964 | 14.399963 | 3,964,309 |
A
| 1,024,012,800 | 13.949961 | 14.35196 | 13.799961 | 14.099961 | 3,019,680 |
A
| 1,024,272,000 | 14.369962 | 15.341959 | 14.309962 | 15.125959 | 4,357,985 |
A
| 1,024,358,400 | 15.211929 | 15.614774 | 14.899273 | 15.193891 | 3,367,223 |
A
| 1,024,444,800 | 14.831965 | 14.987964 | 14.309966 | 14.579965 | 3,960,254 |
A
| 1,024,531,200 | 14.519968 | 14.849967 | 14.273967 | 14.399967 | 3,845,199 |
A
| 1,024,617,600 | 14.399963 | 14.513962 | 14.117963 | 14.375963 | 4,192,742 |
A
| 1,024,876,800 | 14.399967 | 14.843967 | 14.117967 | 14.495968 | 4,355,469 |
A
| 1,024,963,200 | 14.819964 | 14.933965 | 14.111966 | 14.129966 | 2,742,596 |
A
| 1,025,049,600 | 13.805968 | 14.039968 | 13.439969 | 13.919969 | 3,285,999 |
A
| 1,025,136,000 | 13.943964 | 14.699962 | 13.919965 | 14.537963 | 1,979,428 |
A
| 1,025,222,400 | 14.387964 | 14.669962 | 14.129964 | 14.189964 | 3,194,290 |
A
| 1,025,481,600 | 14.069968 | 14.345966 | 13.691967 | 13.877968 | 2,621,250 |
A
| 1,025,568,000 | 13.709963 | 13.883963 | 12.905965 | 13.169965 | 4,059,093 |
A
| 1,025,654,400 | 13.049971 | 13.85397 | 12.911972 | 13.79997 | 4,723,702 |
A
| 1,025,827,200 | 13.799963 | 14.549961 | 13.769964 | 14.369962 | 2,448,178 |
A
| 1,026,086,400 | 14.399968 | 14.435969 | 13.53597 | 13.79997 | 3,802,560 |
A
| 1,026,172,800 | 13.768901 | 14.279974 | 13.528396 | 13.618586 | 2,677,869 |
A
| 1,026,259,200 | 13.829964 | 13.979964 | 13.241965 | 13.253964 | 2,426,648 |
A
| 1,026,345,600 | 13.199968 | 14.393965 | 12.959969 | 14.129966 | 3,783,687 |
A
| 1,026,432,000 | 14.249963 | 14.579961 | 13.871963 | 14.321962 | 4,418,379 |
A
| 1,026,691,200 | 14.111968 | 14.309967 | 13.403969 | 14.141969 | 2,868,277 |
A
| 1,026,777,600 | 13.715967 | 14.681965 | 13.619968 | 13.973967 | 3,817,519 |
A
| 1,026,864,000 | 14.123966 | 14.459964 | 13.217968 | 13.631966 | 3,594,398 |
A
| 1,026,950,400 | 13.619965 | 13.889965 | 12.983966 | 13.037967 | 3,083,149 |
A
| 1,027,036,800 | 12.887967 | 13.025968 | 12.227969 | 12.449968 | 4,639,403 |
A
| 1,027,296,000 | 12.269971 | 12.53997 | 11.819972 | 11.993972 | 4,534,553 |
A
| 1,027,382,400 | 12.029968 | 12.251967 | 11.657969 | 11.843968 | 4,120,325 |
A
| 1,027,468,800 | 11.699971 | 11.75397 | 10.841972 | 11.363972 | 6,324,552 |
A
| 1,027,555,200 | 11.18997 | 11.27397 | 9.599974 | 10.073973 | 6,308,195 |
A
| 1,027,641,600 | 10.229974 | 10.553973 | 10.145974 | 10.385974 | 3,480,601 |
A
| 1,027,900,800 | 10.529975 | 10.991974 | 10.529975 | 10.991974 | 3,001,786 |
A
| 1,027,987,200 | 10.991971 | 11.32797 | 10.559972 | 11.11797 | 4,749,705 |
A
| 1,028,073,600 | 11.189971 | 11.339971 | 10.709973 | 11.327971 | 2,289,085 |
A
| 1,028,160,000 | 11.111972 | 11.327972 | 10.559974 | 10.655974 | 3,884,343 |
A
| 1,028,246,400 | 10.379973 | 10.463973 | 9.749975 | 10.103974 | 2,628,659 |
A
| 1,028,505,600 | 10.199976 | 10.229976 | 9.257978 | 9.407978 | 1,910,926 |
A
| 1,028,592,000 | 9.557976 | 10.049975 | 9.557976 | 9.761975 | 1,985,999 |
A
| 1,028,678,400 | 10.187973 | 10.247973 | 9.569975 | 10.121973 | 2,245,328 |
A
| 1,028,764,800 | 10.199972 | 10.379972 | 9.575974 | 10.319972 | 2,956,351 |
A
| 1,028,851,200 | 9.977975 | 10.223974 | 9.827975 | 10.031975 | 2,253,995 |
A
| 1,029,110,400 | 9.779976 | 10.007975 | 9.599976 | 9.875976 | 1,577,224 |
A
| 1,029,196,800 | 9.875976 | 10.031975 | 9.515976 | 9.533976 | 3,225,326 |
A
| 1,029,283,200 | 9.461979 | 9.623978 | 9.035979 | 9.623978 | 3,490,806 |
A
| 1,029,369,600 | 9.809974 | 9.851974 | 9.539975 | 9.617975 | 3,332,972 |
A
| 1,029,456,000 | 9.593977 | 10.049976 | 9.305978 | 9.575977 | 4,784,515 |
A
| 1,029,715,200 | 9.515976 | 10.589974 | 9.479977 | 10.463974 | 4,195,398 |
A
| 1,029,801,600 | 9.749976 | 10.439974 | 9.449977 | 9.719976 | 10,734,263 |
A
| 1,029,888,000 | 9.809977 | 10.349976 | 9.635977 | 10.229976 | 3,668,911 |
A
| 1,029,974,400 | 10.175972 | 10.319971 | 9.905972 | 10.211971 | 3,439,360 |
A
| 1,030,060,800 | 10.115977 | 10.121976 | 9.611977 | 9.611977 | 2,544,500 |
A
| 1,030,320,000 | 9.611975 | 9.833975 | 9.611975 | 9.719975 | 2,231,348 |
A
| 1,030,406,400 | 9.746458 | 9.800573 | 9.018932 | 9.205322 | 4,642,898 |
A
| 1,030,492,800 | 9.107978 | 9.155978 | 8.885978 | 8.909979 | 4,611,583 |
A
| 1,030,579,200 | 8.609977 | 8.723977 | 8.519978 | 8.519978 | 8,322,853 |
A
| 1,030,665,600 | 8.339978 | 8.345979 | 7.99798 | 8.05798 | 5,418,229 |
A
| 1,031,011,200 | 8.014825 | 8.020837 | 7.672105 | 7.726218 | 7,009,292 |
A
| 1,031,097,600 | 7.82398 | 8.189979 | 7.79998 | 8.099979 | 4,638,983 |