symbol
stringclasses 516
values | time
int64 -252,374,400
1.76B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
A
| 942,883,200
| 27.245222
| 29.939807
| 23.951844
| 26.347029
| 62,546,380
|
A
| 942,969,600
| 25.710803
| 25.748229
| 23.839567
| 24.17639
| 15,234,146
|
A
| 943,228,800
| 24.737763
| 26.347029
| 23.989268
| 26.347029
| 6,577,870
|
A
| 943,315,200
| 25.448834
| 26.12248
| 23.951843
| 23.951843
| 5,975,611
|
A
| 943,401,600
| 24.074949
| 25.162447
| 23.999948
| 24.637447
| 4,843,231
|
A
| 943,574,400
| 24.524933
| 24.899932
| 24.449934
| 24.712433
| 1,729,466
|
A
| 943,833,600
| 24.651744
| 25.516058
| 24.388691
| 25.328163
| 4,074,751
|
A
| 943,920,000
| 25.253012
| 25.816695
| 24.614172
| 25.365749
| 4,310,034
|
A
| 944,006,400
| 25.312438
| 26.062436
| 25.124938
| 25.762436
| 2,957,329
|
A
| 944,092,800
| 26.305216
| 27.056796
| 25.967006
| 26.530689
| 3,069,868
|
A
| 944,179,200
| 26.96243
| 27.412429
| 26.587431
| 26.69993
| 3,041,629
|
A
| 944,438,400
| 27.149927
| 27.862423
| 27.112425
| 27.449926
| 2,250,780
|
A
| 944,524,800
| 27.394917
| 27.544614
| 26.534147
| 27.095518
| 2,215,970
|
A
| 944,611,200
| 27.095526
| 27.320072
| 26.833553
| 27.0581
| 1,887,859
|
A
| 944,697,600
| 27.095523
| 27.507197
| 27.095523
| 27.432344
| 2,029,057
|
A
| 944,784,000
| 27.357497
| 27.507198
| 26.796125
| 26.796125
| 1,664,738
|
A
| 945,043,200
| 27.245222
| 27.694322
| 26.571577
| 27.245222
| 4,020,508
|
A
| 945,129,600
| 27.224926
| 27.224926
| 25.237432
| 25.799931
| 2,328,928
|
A
| 945,216,000
| 25.149433
| 25.336558
| 24.550639
| 24.962311
| 2,917,766
|
A
| 945,302,400
| 25.149432
| 28.293112
| 25.149432
| 28.293112
| 2,583,923
|
A
| 945,388,800
| 27.769163
| 28.21826
| 27.207792
| 27.507191
| 3,708,055
|
A
| 945,648,000
| 27.69432
| 28.10599
| 27.619468
| 28.068567
| 1,196,828
|
A
| 945,734,400
| 27.956289
| 27.956289
| 27.544616
| 27.918863
| 2,259,448
|
A
| 945,820,800
| 27.918863
| 28.480234
| 27.731739
| 28.480234
| 1,905,754
|
A
| 945,907,200
| 28.442811
| 29.939801
| 28.405385
| 29.7901
| 2,159,491
|
A
| 946,252,800
| 29.902378
| 31.848465
| 29.677829
| 31.623919
| 2,029,616
|
A
| 946,339,200
| 32.618464
| 36.977615
| 32.43057
| 36.977615
| 3,560,007
|
A
| 946,425,600
| 37.724159
| 47.342323
| 37.686736
| 43.113327
| 10,518,552
|
A
| 946,512,000
| 45.508499
| 47.903682
| 44.460606
| 47.454586
| 6,671,116
|
A
| 946,598,400
| 47.604272
| 47.866245
| 45.658183
| 46.294403
| 1,931,197
|
A
| 946,857,600
| 47.155186
| 47.267461
| 40.343882
| 43.113316
| 4,674,353
|
A
| 946,944,000
| 40.792984
| 41.242084
| 38.772049
| 39.819942
| 4,765,083
|
A
| 947,030,400
| 39.670245
| 39.819946
| 36.114896
| 37.349911
| 5,758,642
|
A
| 947,116,800
| 36.90081
| 37.12536
| 34.805022
| 35.927765
| 2,534,434
|
A
| 947,203,200
| 35.36639
| 39.483113
| 35.328967
| 38.921741
| 2,819,626
|
A
| 947,462,400
| 41.316921
| 41.691169
| 40.456151
| 41.279495
| 2,148,446
|
A
| 947,548,800
| 41.279515
| 41.279515
| 39.782524
| 40.718143
| 1,855,985
|
A
| 947,635,200
| 40.718135
| 40.718135
| 38.360374
| 39.894791
| 1,429,874
|
A
| 947,721,600
| 40.94268
| 41.80345
| 39.520539
| 40.493584
| 1,134,337
|
A
| 947,808,000
| 40.119348
| 41.541486
| 40.119348
| 40.942692
| 1,316,916
|
A
| 948,153,600
| 41.092379
| 43.637263
| 40.79298
| 42.813919
| 2,101,753
|
A
| 948,240,000
| 43.113332
| 43.113332
| 41.803465
| 41.915737
| 2,624,885
|
A
| 948,326,400
| 42.364831
| 42.439683
| 40.418744
| 40.792992
| 2,007,947
|
A
| 948,412,800
| 41.391786
| 41.541484
| 39.782521
| 41.167236
| 1,918,336
|
A
| 948,672,000
| 41.017536
| 43.001049
| 40.718137
| 41.017536
| 2,095,882
|
A
| 948,758,400
| 41.16723
| 41.691178
| 39.782515
| 40.53101
| 1,153,769
|
A
| 948,844,800
| 40.680712
| 41.46663
| 40.643286
| 40.905258
| 1,022,357
|
A
| 948,931,200
| 41.840873
| 42.21512
| 40.269033
| 40.980103
| 868,577
|
A
| 949,017,600
| 41.616324
| 41.616324
| 40.381307
| 40.755554
| 1,609,238
|
A
| 949,276,800
| 40.456156
| 40.493582
| 38.772043
| 39.632813
| 1,040,392
|
A
| 949,363,200
| 39.670229
| 43.113308
| 39.670229
| 42.514511
| 1,404,291
|
A
| 949,449,600
| 43.038462
| 45.807896
| 42.851338
| 45.807896
| 1,945,177
|
A
| 949,536,000
| 45.021976
| 46.556393
| 44.198633
| 46.556393
| 1,779,514
|
A
| 949,622,400
| 46.556399
| 46.556399
| 44.909708
| 45.658203
| 1,145,661
|
A
| 949,881,600
| 46.518978
| 47.903693
| 45.658207
| 47.604298
| 1,274,277
|
A
| 949,968,000
| 48.352772
| 49.213542
| 46.855783
| 47.304882
| 1,169,707
|
A
| 950,054,400
| 46.481542
| 47.117765
| 45.321376
| 45.358799
| 1,182,848
|
A
| 950,140,800
| 46.107308
| 47.192625
| 45.096837
| 45.920181
| 1,066,814
|
A
| 950,227,200
| 45.807912
| 45.995036
| 44.797441
| 45.134266
| 751,705
|
A
| 950,486,400
| 45.059397
| 46.069864
| 44.797421
| 45.770466
| 837,682
|
A
| 950,572,800
| 45.845327
| 49.700078
| 45.845327
| 49.026432
| 2,017,594
|
A
| 950,659,200
| 47.903678
| 49.026421
| 47.529431
| 48.502476
| 1,801,742
|
A
| 950,745,600
| 48.502495
| 58.083233
| 46.481555
| 58.083233
| 944,908
|
A
| 950,832,000
| 52.993453
| 57.409575
| 52.73148
| 56.137135
| 4,060,072
|
A
| 951,177,600
| 57.484419
| 58.307766
| 53.891648
| 54.789841
| 2,227,993
|
A
| 951,264,000
| 54.97487
| 60.299861
| 54.97487
| 59.399864
| 1,690,042
|
A
| 951,350,400
| 60.702948
| 69.123518
| 60.179003
| 63.921478
| 2,956,351
|
A
| 951,436,800
| 61.900543
| 68.225326
| 61.825691
| 64.74482
| 2,048,210
|
A
| 951,696,000
| 64.74483
| 65.381054
| 58.831721
| 60.478409
| 1,675,363
|
A
| 951,782,400
| 60.740394
| 63.996351
| 60.665542
| 62.199959
| 958,049
|
A
| 951,868,800
| 62.57419
| 66.915463
| 62.424492
| 65.34362
| 1,037,875
|
A
| 951,955,200
| 65.830132
| 65.867552
| 61.376589
| 63.051346
| 1,188,300
|
A
| 952,041,600
| 62.836171
| 66.915469
| 62.836171
| 64.669983
| 1,215,841
|
A
| 952,300,800
| 67.663969
| 97.004981
| 67.364567
| 95.208595
| 5,693,495
|
A
| 952,387,200
| 93.412164
| 96.406144
| 78.442265
| 85.029022
| 7,710,809
|
A
| 952,473,600
| 87.424213
| 91.016991
| 83.831436
| 91.016991
| 3,953,963
|
A
| 952,560,000
| 88.023006
| 92.214581
| 86.825412
| 91.615784
| 2,514,583
|
A
| 952,646,400
| 91.61582
| 92.738563
| 83.831465
| 85.02906
| 2,479,353
|
A
| 952,905,600
| 77.880911
| 83.195229
| 77.544089
| 78.59198
| 2,626,702
|
A
| 952,992,000
| 79.639894
| 81.43628
| 71.181896
| 72.678886
| 3,522,960
|
A
| 953,078,400
| 76.874795
| 76.874795
| 67.94982
| 68.54982
| 3,046,242
|
A
| 953,164,800
| 69.46033
| 73.651905
| 67.065147
| 70.695351
| 2,769,578
|
A
| 953,251,200
| 71.443888
| 76.047133
| 70.732812
| 72.529205
| 1,563,803
|
A
| 953,510,400
| 72.117472
| 72.753695
| 67.663929
| 68.113022
| 1,420,648
|
A
| 953,596,800
| 66.316661
| 68.861542
| 63.322681
| 68.861542
| 2,528,283
|
A
| 953,683,200
| 68.000789
| 72.416908
| 65.306203
| 71.518715
| 1,967,965
|
A
| 953,769,600
| 71.406427
| 74.101005
| 70.059134
| 71.668396
| 1,951,888
|
A
| 953,856,000
| 71.107035
| 72.454327
| 69.610044
| 71.85553
| 1,230,520
|
A
| 954,115,200
| 70.770218
| 71.556139
| 67.776237
| 68.41246
| 846,769
|
A
| 954,201,600
| 68.262762
| 73.015703
| 67.96336
| 71.331589
| 1,392,548
|
A
| 954,288,000
| 71.256746
| 72.454335
| 65.867575
| 67.06517
| 1,250,371
|
A
| 954,374,400
| 64.782226
| 67.364532
| 59.355638
| 62.873569
| 2,034,230
|
A
| 954,460,800
| 63.472376
| 63.472376
| 53.891644
| 62.274788
| 3,732,940
|
A
| 954,720,000
| 61.675999
| 61.825697
| 54.939542
| 58.682018
| 2,030,875
|
A
| 954,806,400
| 58.682016
| 61.301749
| 49.10128
| 55.987431
| 3,519,884
|
A
| 954,892,800
| 55.53834
| 59.804762
| 53.966498
| 58.045795
| 2,109,163
|
A
| 954,979,200
| 58.90656
| 62.873585
| 58.120639
| 62.873585
| 1,375,073
|
A
| 955,065,600
| 64.37057
| 74.849501
| 64.108601
| 73.053116
| 2,975,224
|
A
| 955,324,800
| 73.053115
| 73.053115
| 63.09813
| 64.146027
| 2,956,071
|
A
| 955,411,200
| 60.478414
| 62.798752
| 59.617647
| 60.440994
| 1,896,107
|