symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 1,043,798,400 | 9.839974 | 10.259974 | 9.689974 | 10.223973 | 2,859,329 |
A
| 1,043,884,800 | 10.199974 | 10.199974 | 9.605975 | 9.683975 | 1,953,286 |
A
| 1,043,971,200 | 9.599974 | 10.019973 | 9.491975 | 9.887974 | 3,115,303 |
A
| 1,044,230,400 | 9.887974 | 10.091974 | 9.749974 | 9.893973 | 1,972,438 |
A
| 1,044,316,800 | 9.914812 | 9.914812 | 9.47589 | 9.800573 | 1,910,227 |
A
| 1,044,403,200 | 9.800571 | 10.113227 | 9.680318 | 9.812595 | 3,479,622 |
A
| 1,044,489,600 | 9.812595 | 9.812595 | 7.371472 | 7.371472 | 22,626,071 |
A
| 1,044,576,000 | 7.355982 | 7.409982 | 6.779984 | 6.869984 | 11,504,701 |
A
| 1,044,835,200 | 6.869982 | 7.175982 | 6.839981 | 7.037982 | 9,180,107 |
A
| 1,044,921,600 | 7.187984 | 7.343984 | 7.139984 | 7.229984 | 5,401,872 |
A
| 1,045,008,000 | 7.229982 | 7.523982 | 7.199982 | 7.457981 | 6,639,242 |
A
| 1,045,094,400 | 7.63798 | 7.691979 | 7.28998 | 7.469979 | 5,804,496 |
A
| 1,045,180,800 | 7.409985 | 7.559984 | 7.271985 | 7.493984 | 2,904,625 |
A
| 1,045,526,400 | 7.571978 | 7.661978 | 7.499979 | 7.619978 | 2,990,602 |
A
| 1,045,612,800 | 7.58998 | 7.595979 | 7.40398 | 7.51798 | 3,640,112 |
A
| 1,045,699,200 | 7.54798 | 7.75198 | 7.451981 | 7.559981 | 4,268,094 |
A
| 1,045,785,600 | 7.769981 | 8.219981 | 7.583982 | 8.069981 | 6,380,891 |
A
| 1,046,044,800 | 7.996789 | 7.996789 | 7.768309 | 7.810398 | 2,839,897 |
A
| 1,046,131,200 | 7.763983 | 7.913983 | 7.577984 | 7.907984 | 2,732,251 |
A
| 1,046,217,600 | 7.907982 | 8.027981 | 7.649983 | 7.679983 | 3,150,812 |
A
| 1,046,304,000 | 7.727983 | 7.913981 | 7.727983 | 7.859982 | 2,404,979 |
A
| 1,046,390,400 | 7.901978 | 8.099977 | 7.847978 | 7.919978 | 2,561,276 |
A
| 1,046,649,600 | 8.03998 | 8.189979 | 7.74598 | 7.81198 | 2,041,220 |
A
| 1,046,736,000 | 7.817983 | 7.877982 | 7.655983 | 7.709982 | 2,240,435 |
A
| 1,046,822,400 | 7.66198 | 7.817981 | 7.571981 | 7.817981 | 3,044,005 |
A
| 1,046,908,800 | 7.757983 | 7.835983 | 7.559983 | 7.835983 | 2,275,804 |
A
| 1,046,995,200 | 7.775985 | 8.033985 | 7.703986 | 8.033985 | 2,847,866 |
A
| 1,047,254,400 | 7.88998 | 7.88998 | 7.67398 | 7.75798 | 3,129,004 |
A
| 1,047,340,800 | 7.709981 | 7.78798 | 7.469981 | 7.535982 | 2,172,212 |
A
| 1,047,427,200 | 7.535982 | 7.535982 | 7.265983 | 7.445982 | 3,575,105 |
A
| 1,047,513,600 | 7.709981 | 7.817981 | 7.493982 | 7.817981 | 2,572,040 |
A
| 1,047,600,000 | 7.919983 | 8.129982 | 7.895983 | 8.033982 | 2,359,265 |
A
| 1,047,859,200 | 8.033979 | 8.483978 | 7.805981 | 8.435979 | 2,530,100 |
A
| 1,047,945,600 | 8.435978 | 8.879976 | 8.351978 | 8.879976 | 4,362,179 |
A
| 1,048,032,000 | 8.789979 | 8.879979 | 8.39998 | 8.795979 | 4,405,937 |
A
| 1,048,118,400 | 8.669979 | 8.999978 | 8.489979 | 8.897978 | 2,893,301 |
A
| 1,048,204,800 | 8.999978 | 8.999978 | 8.699978 | 8.879977 | 2,572,879 |
A
| 1,048,464,000 | 8.789975 | 8.843976 | 8.513977 | 8.555976 | 2,064,007 |
A
| 1,048,550,400 | 8.531978 | 8.561979 | 8.387979 | 8.519979 | 3,437,123 |
A
| 1,048,636,800 | 8.471979 | 8.501979 | 8.339979 | 8.423979 | 2,253,296 |
A
| 1,048,723,200 | 8.399983 | 8.555982 | 8.285983 | 8.483982 | 1,989,074 |
A
| 1,048,809,600 | 8.423981 | 8.507981 | 8.309981 | 8.351981 | 1,142,306 |
A
| 1,049,068,800 | 8.02798 | 8.08198 | 7.799981 | 7.889981 | 2,580,848 |
A
| 1,049,155,200 | 7.90798 | 8.141979 | 7.88998 | 8.099979 | 1,631,186 |
A
| 1,049,241,600 | 8.315979 | 8.729979 | 8.29198 | 8.615979 | 3,421,325 |
A
| 1,049,328,000 | 8.615977 | 8.759976 | 8.435977 | 8.639977 | 2,000,119 |
A
| 1,049,414,400 | 8.730327 | 8.730327 | 8.471785 | 8.634126 | 3,107,894 |
A
| 1,049,673,600 | 8.886651 | 9.097094 | 8.543933 | 8.58602 | 2,400,925 |
A
| 1,049,760,000 | 8.567983 | 8.717983 | 8.471984 | 8.591984 | 1,828,444 |
A
| 1,049,846,400 | 8.616086 | 8.730325 | 8.092988 | 8.255328 | 3,366,943 |
A
| 1,049,932,800 | 8.24998 | 8.483979 | 8.23198 | 8.44798 | 2,292,161 |
A
| 1,050,019,200 | 8.639978 | 8.729978 | 8.297979 | 8.393978 | 2,024,444 |
A
| 1,050,278,400 | 8.369977 | 8.477976 | 8.327976 | 8.459976 | 2,000,119 |
A
| 1,050,364,800 | 8.459981 | 8.56198 | 8.363981 | 8.50798 | 3,022,057 |
A
| 1,050,451,200 | 8.669978 | 8.939977 | 8.627978 | 8.759977 | 2,481,730 |
A
| 1,050,537,600 | 8.718298 | 8.994878 | 8.652159 | 8.982853 | 1,548,285 |
A
| 1,050,883,200 | 8.96998 | 9.17398 | 8.87998 | 9.16798 | 2,319,002 |
A
| 1,050,969,600 | 9.08998 | 9.353979 | 9.047979 | 9.311979 | 3,012,970 |
A
| 1,051,056,000 | 9.269978 | 9.839976 | 9.245978 | 9.737976 | 3,100,205 |
A
| 1,051,142,400 | 9.641976 | 9.707976 | 9.461976 | 9.539976 | 2,477,675 |
A
| 1,051,228,800 | 9.539976 | 9.545976 | 9.269976 | 9.371976 | 3,891,053 |
A
| 1,051,488,000 | 9.305974 | 9.605972 | 9.263973 | 9.605972 | 2,105,947 |
A
| 1,051,574,400 | 9.527975 | 9.737974 | 9.329975 | 9.665975 | 2,460,760 |
A
| 1,051,660,800 | 9.617979 | 9.755978 | 9.467979 | 9.611978 | 2,515,701 |
A
| 1,051,747,200 | 9.611975 | 9.749975 | 9.329976 | 9.713975 | 2,013,679 |
A
| 1,051,833,600 | 9.689976 | 9.785977 | 9.623977 | 9.749976 | 3,247,694 |
A
| 1,052,092,800 | 9.797974 | 9.863974 | 9.569974 | 9.599974 | 3,896,925 |
A
| 1,052,179,200 | 9.539977 | 9.725976 | 9.509976 | 9.641976 | 2,970,890 |
A
| 1,052,265,600 | 9.509976 | 9.743976 | 9.473977 | 9.593976 | 2,718,271 |
A
| 1,052,352,000 | 9.455977 | 9.629978 | 9.449978 | 9.611977 | 3,904,894 |
A
| 1,052,438,400 | 9.629977 | 9.821976 | 9.623977 | 9.797976 | 2,018,432 |
A
| 1,052,697,600 | 9.431974 | 9.833973 | 9.431974 | 9.779974 | 4,654,501 |
A
| 1,052,784,000 | 9.779977 | 9.899976 | 9.653977 | 9.743977 | 1,776,159 |
A
| 1,052,870,400 | 9.791976 | 9.827975 | 9.599976 | 9.773976 | 2,246,306 |
A
| 1,052,956,800 | 9.869977 | 10.043976 | 9.779977 | 10.025976 | 2,588,117 |
A
| 1,053,043,200 | 9.899976 | 9.929975 | 9.605976 | 9.905975 | 2,673,535 |
A
| 1,053,302,400 | 9.659974 | 9.743974 | 9.287975 | 9.305976 | 3,842,683 |
A
| 1,053,388,800 | 9.629978 | 9.833977 | 9.563978 | 9.623978 | 5,414,454 |
A
| 1,053,475,200 | 9.581972 | 9.641972 | 9.329972 | 9.509972 | 2,995,075 |
A
| 1,053,561,600 | 9.515977 | 9.749976 | 9.509977 | 9.695977 | 3,061,480 |
A
| 1,053,648,000 | 9.659979 | 9.833978 | 9.557979 | 9.755979 | 3,380,084 |
A
| 1,053,993,600 | 9.569977 | 10.349975 | 9.491977 | 10.289975 | 3,909,088 |
A
| 1,054,080,000 | 10.277973 | 10.619972 | 10.259973 | 10.589972 | 4,403,141 |
A
| 1,054,166,400 | 10.541975 | 10.799974 | 10.445975 | 10.583975 | 2,741,059 |
A
| 1,054,252,800 | 10.583973 | 10.997971 | 10.583973 | 10.877972 | 3,467,459 |
A
| 1,054,512,000 | 11.399969 | 11.477969 | 11.12997 | 11.237969 | 6,300,926 |
A
| 1,054,598,400 | 11.237971 | 11.447971 | 11.171971 | 11.42997 | 4,041,758 |
A
| 1,054,684,800 | 11.423978 | 11.995176 | 11.417965 | 11.971126 | 2,874,568 |
A
| 1,054,771,200 | 11.84997 | 11.879969 | 11.54397 | 11.789969 | 4,139,758 |
A
| 1,054,857,600 | 11.849973 | 11.939973 | 11.519974 | 11.585973 | 4,395,452 |
A
| 1,055,116,800 | 11.39997 | 11.585969 | 11.18397 | 11.27397 | 2,598,323 |
A
| 1,055,203,200 | 11.279974 | 11.381973 | 11.105973 | 11.279974 | 3,243,500 |
A
| 1,055,289,600 | 11.279972 | 11.399971 | 10.949972 | 11.333971 | 2,603,635 |
A
| 1,055,376,000 | 11.333967 | 11.333967 | 10.991968 | 11.303967 | 1,535,983 |
A
| 1,055,462,400 | 11.285974 | 11.489974 | 11.225974 | 11.351974 | 3,432,649 |
A
| 1,055,721,600 | 11.387973 | 11.585972 | 11.357974 | 11.543973 | 2,694,226 |
A
| 1,055,808,000 | 11.681972 | 11.699972 | 11.459973 | 11.543972 | 2,000,538 |
A
| 1,055,894,400 | 11.519971 | 11.86797 | 11.399972 | 11.73597 | 1,882,547 |
A
| 1,055,980,800 | 11.759975 | 11.843974 | 11.399975 | 11.555975 | 2,489,838 |
A
| 1,056,067,200 | 11.699969 | 11.729969 | 11.39997 | 11.43597 | 3,144,382 |