symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 1,031,184,000 | 7.97998 | 8.237979 | 7.85998 | 8.231979 | 7,068,428 |
A
| 1,031,270,400 | 8.429979 | 8.609979 | 8.333979 | 8.489979 | 5,318,551 |
A
| 1,031,529,600 | 8.465975 | 8.879974 | 7.949977 | 8.837975 | 5,283,042 |
A
| 1,031,616,000 | 8.897976 | 9.359975 | 8.771977 | 9.161976 | 4,832,886 |
A
| 1,031,702,400 | 9.647976 | 9.647976 | 9.179978 | 9.257977 | 2,946,844 |
A
| 1,031,788,800 | 9.257976 | 9.557975 | 9.137975 | 9.161976 | 4,427,606 |
A
| 1,031,875,200 | 9.143977 | 9.281976 | 8.759977 | 8.987977 | 3,338,843 |
A
| 1,032,134,400 | 8.939977 | 9.113976 | 8.591978 | 8.753978 | 2,697,161 |
A
| 1,032,220,800 | 8.939978 | 9.029978 | 8.759979 | 8.855978 | 3,135,295 |
A
| 1,032,307,200 | 8.819977 | 8.879977 | 8.555978 | 8.849977 | 5,656,588 |
A
| 1,032,393,600 | 8.75998 | 8.75998 | 8.39998 | 8.44198 | 3,454,178 |
A
| 1,032,480,000 | 8.471981 | 8.58598 | 8.24998 | 8.381981 | 4,106,066 |
A
| 1,032,739,200 | 8.357545 | 8.387609 | 7.960712 | 8.026852 | 3,924,745 |
A
| 1,032,825,600 | 7.949977 | 8.219977 | 7.853978 | 7.919978 | 4,394,333 |
A
| 1,032,912,000 | 8.056912 | 8.60406 | 8.00881 | 8.459757 | 2,937,198 |
A
| 1,032,998,400 | 8.48982 | 8.598047 | 8.105012 | 8.285391 | 4,163,244 |
A
| 1,033,084,800 | 8.20798 | 8.405979 | 7.85398 | 7.85398 | 3,408,044 |
A
| 1,033,344,000 | 7.709983 | 8.069982 | 7.409984 | 7.835983 | 3,721,057 |
A
| 1,033,430,400 | 7.949979 | 7.949979 | 7.52998 | 7.829979 | 4,300,528 |
A
| 1,033,516,800 | 7.840461 | 8.092992 | 7.51578 | 7.51578 | 2,815,712 |
A
| 1,033,603,200 | 7.499982 | 7.607981 | 7.337982 | 7.379981 | 3,280,127 |
A
| 1,033,689,600 | 7.391982 | 7.439983 | 7.049984 | 7.079983 | 3,176,955 |
A
| 1,033,948,800 | 7.085984 | 7.499983 | 6.911983 | 6.911983 | 3,569,374 |
A
| 1,034,035,200 | 6.971981 | 7.439979 | 6.953981 | 7.33798 | 4,898,312 |
A
| 1,034,121,600 | 7.199982 | 7.271983 | 6.539985 | 6.539985 | 4,592,290 |
A
| 1,034,208,000 | 6.569984 | 6.677983 | 6.479984 | 6.509984 | 6,785,053 |
A
| 1,034,294,400 | 6.569984 | 6.755984 | 6.419984 | 6.539985 | 5,277,869 |
A
| 1,034,553,600 | 6.419985 | 6.707985 | 6.299986 | 6.605984 | 3,241,822 |
A
| 1,034,640,000 | 6.830336 | 7.215144 | 6.625907 | 7.13698 | 3,469,836 |
A
| 1,034,726,400 | 6.959982 | 7.079981 | 6.647983 | 6.749982 | 4,005,829 |
A
| 1,034,812,800 | 7.169981 | 7.25998 | 7.07998 | 7.25998 | 3,689,881 |
A
| 1,034,899,200 | 7.23598 | 7.30798 | 6.779982 | 7.25998 | 4,631,854 |
A
| 1,035,158,400 | 7.139983 | 7.559982 | 6.953983 | 7.517982 | 3,410,002 |
A
| 1,035,244,800 | 7.211982 | 7.439981 | 7.169982 | 7.379981 | 3,464,244 |
A
| 1,035,331,200 | 7.319984 | 7.469983 | 7.019984 | 7.199984 | 5,423,541 |
A
| 1,035,417,600 | 7.35598 | 8.129978 | 7.31998 | 7.829978 | 4,316,185 |
A
| 1,035,504,000 | 7.78198 | 7.859979 | 7.535981 | 7.763979 | 2,958,448 |
A
| 1,035,763,200 | 7.889978 | 8.363977 | 7.889978 | 8.111979 | 2,695,064 |
A
| 1,035,849,600 | 7.93666 | 8.117038 | 7.425587 | 7.648053 | 3,310,045 |
A
| 1,035,936,000 | 7.648051 | 8.387604 | 7.630013 | 8.339502 | 3,626,692 |
A
| 1,036,022,400 | 8.405645 | 8.549948 | 8.153114 | 8.267354 | 4,303,463 |
A
| 1,036,108,800 | 8.195979 | 8.783977 | 7.919979 | 8.747977 | 2,990,042 |
A
| 1,036,368,000 | 8.849974 | 9.389972 | 8.819973 | 9.017973 | 4,131,649 |
A
| 1,036,454,400 | 8.999979 | 9.185977 | 8.813978 | 9.041978 | 2,230,509 |
A
| 1,036,540,800 | 9.030955 | 9.199308 | 8.760387 | 8.994879 | 2,202,829 |
A
| 1,036,627,200 | 8.843979 | 8.849979 | 8.405979 | 8.52598 | 2,371,288 |
A
| 1,036,713,600 | 8.417668 | 8.688236 | 8.28539 | 8.447731 | 2,492,914 |
A
| 1,036,972,800 | 8.26798 | 8.39398 | 8.099981 | 8.123981 | 1,644,328 |
A
| 1,037,059,200 | 8.141086 | 8.507856 | 8.141086 | 8.297415 | 2,148,866 |
A
| 1,037,145,600 | 8.09998 | 8.27398 | 7.913981 | 8.039981 | 3,037,714 |
A
| 1,037,232,000 | 8.03998 | 8.405978 | 7.91998 | 8.387979 | 2,348,360 |
A
| 1,037,318,400 | 8.25598 | 8.657979 | 8.15998 | 8.279981 | 3,289,913 |
A
| 1,037,577,600 | 8.21998 | 8.44798 | 8.111981 | 8.15998 | 2,996,613 |
A
| 1,037,664,000 | 8.849977 | 10.241973 | 8.819977 | 9.959974 | 18,513,155 |
A
| 1,037,750,400 | 9.953976 | 10.319975 | 9.605976 | 10.205976 | 6,616,874 |
A
| 1,037,836,800 | 10.439977 | 11.123976 | 10.433978 | 10.943975 | 7,871,020 |
A
| 1,037,923,200 | 10.949975 | 11.249974 | 10.799975 | 10.949975 | 4,724,960 |
A
| 1,038,182,400 | 10.859973 | 11.759971 | 10.781973 | 11.717971 | 5,346,371 |
A
| 1,038,268,800 | 11.777971 | 11.777971 | 11.207973 | 11.255973 | 4,103,130 |
A
| 1,038,355,200 | 11.369971 | 11.759969 | 11.31597 | 11.747969 | 2,473,062 |
A
| 1,038,528,000 | 11.753972 | 11.789972 | 11.483972 | 11.645972 | 1,203,958 |
A
| 1,038,787,200 | 11.849969 | 12.089969 | 11.33997 | 11.579969 | 2,778,525 |
A
| 1,038,873,600 | 11.429973 | 11.435974 | 10.799974 | 10.835975 | 3,979,547 |
A
| 1,038,960,000 | 10.529974 | 10.535974 | 10.031976 | 10.265975 | 5,374,052 |
A
| 1,039,046,400 | 10.409973 | 10.481972 | 10.139973 | 10.169973 | 2,164,104 |
A
| 1,039,132,800 | 10.091979 | 10.301977 | 9.875979 | 10.073977 | 3,040,930 |
A
| 1,039,392,000 | 9.959974 | 10.079973 | 9.809974 | 9.839973 | 3,637,177 |
A
| 1,039,478,400 | 9.845974 | 10.307973 | 9.845974 | 10.295973 | 3,175,557 |
A
| 1,039,564,800 | 10.197402 | 10.696449 | 10.119238 | 10.413856 | 3,119,637 |
A
| 1,039,651,200 | 10.349975 | 10.583974 | 10.199975 | 10.307975 | 3,609,776 |
A
| 1,039,737,600 | 10.199976 | 10.319976 | 9.953977 | 10.319976 | 2,967,535 |
A
| 1,039,996,800 | 10.341708 | 10.660376 | 10.317658 | 10.594238 | 2,107,345 |
A
| 1,040,083,200 | 10.594237 | 10.780628 | 10.293606 | 10.461959 | 1,809,851 |
A
| 1,040,169,600 | 10.319973 | 10.691973 | 9.959975 | 10.109974 | 2,022,487 |
A
| 1,040,256,000 | 9.959972 | 10.295971 | 9.881971 | 10.055971 | 2,774,890 |
A
| 1,040,342,400 | 10.101206 | 10.822721 | 10.101206 | 10.822721 | 5,106,475 |
A
| 1,040,601,600 | 10.745975 | 11.201974 | 10.703975 | 11.123974 | 4,253,415 |
A
| 1,040,688,000 | 11.021971 | 11.093972 | 10.877972 | 10.937972 | 1,109,453 |
A
| 1,040,860,800 | 10.997973 | 11.201973 | 10.943973 | 10.979974 | 1,710,034 |
A
| 1,040,947,200 | 10.889971 | 11.09397 | 10.865971 | 10.919971 | 1,558,351 |
A
| 1,041,206,400 | 10.852785 | 10.97905 | 10.552154 | 10.828735 | 2,297,333 |
A
| 1,041,292,800 | 10.792656 | 10.936959 | 10.696454 | 10.798668 | 1,627,971 |
A
| 1,041,465,600 | 10.931969 | 11.513969 | 10.883971 | 11.483968 | 3,381,063 |
A
| 1,041,552,000 | 11.399971 | 11.66397 | 11.291971 | 11.429971 | 2,622,508 |
A
| 1,041,811,200 | 11.42398 | 12.09138 | 11.42398 | 12.001191 | 5,549,501 |
A
| 1,041,897,600 | 11.951971 | 12.17997 | 11.807971 | 11.86797 | 3,382,880 |
A
| 1,041,984,000 | 11.819969 | 11.819969 | 11.26197 | 11.29197 | 3,193,871 |
A
| 1,042,070,400 | 11.369971 | 11.849969 | 11.369971 | 11.741968 | 4,507,711 |
A
| 1,042,156,800 | 11.639974 | 11.999973 | 11.513974 | 11.939973 | 4,188,967 |
A
| 1,042,416,000 | 11.987971 | 12.13197 | 11.639972 | 11.771972 | 1,796,710 |
A
| 1,042,502,400 | 11.771973 | 12.035971 | 11.705973 | 11.945971 | 4,009,604 |
A
| 1,042,588,800 | 11.951967 | 11.999968 | 11.237969 | 11.327969 | 3,806,474 |
A
| 1,042,675,200 | 11.544234 | 11.7186 | 11.159426 | 11.231578 | 2,895,258 |
A
| 1,042,761,600 | 11.057972 | 11.063972 | 10.691973 | 10.829972 | 2,108,324 |
A
| 1,043,107,200 | 11.063221 | 11.123346 | 10.612275 | 10.636325 | 2,523,250 |
A
| 1,043,193,600 | 10.529974 | 10.655974 | 10.427974 | 10.451974 | 3,072,944 |
A
| 1,043,280,000 | 10.589976 | 10.697975 | 10.277976 | 10.421976 | 3,431,111 |
A
| 1,043,366,400 | 10.427968 | 10.535967 | 10.019969 | 10.019969 | 3,558,609 |
A
| 1,043,625,600 | 9.815976 | 10.031976 | 9.671976 | 9.737976 | 2,669,761 |
A
| 1,043,712,000 | 9.797976 | 10.139975 | 9.719977 | 10.079975 | 3,152,490 |