symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 942,883,200 | 27.299935 | 29.999932 | 23.999944 | 26.399939 | 62,546,380 |
A
| 942,969,600 | 25.762432 | 25.799933 | 23.887438 | 24.224937 | 15,234,146 |
A
| 943,228,800 | 24.787438 | 26.399935 | 24.03744 | 26.399935 | 6,577,870 |
A
| 943,315,200 | 25.499935 | 26.174934 | 23.999939 | 23.999939 | 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 | 27.449929 | 27.599927 | 26.58743 | 27.149929 | 2,215,970 |
A
| 944,611,200 | 27.149934 | 27.374931 | 26.887435 | 27.112432 | 1,887,859 |
A
| 944,697,600 | 27.149935 | 27.562435 | 27.149935 | 27.487432 | 2,029,057 |
A
| 944,784,000 | 27.412436 | 27.562438 | 26.849937 | 26.849937 | 1,664,738 |
A
| 945,043,200 | 27.299934 | 27.749936 | 26.624937 | 27.299934 | 4,020,508 |
A
| 945,129,600 | 27.224926 | 27.224926 | 25.237432 | 25.799931 | 2,328,928 |
A
| 945,216,000 | 25.253002 | 25.440898 | 24.651742 | 25.065109 | 2,917,766 |
A
| 945,302,400 | 25.19994 | 28.349934 | 25.19994 | 28.349934 | 2,583,923 |
A
| 945,388,800 | 27.824942 | 28.27494 | 27.262443 | 27.562443 | 3,708,055 |
A
| 945,648,000 | 27.749936 | 28.162433 | 27.674934 | 28.124935 | 1,196,828 |
A
| 945,734,400 | 28.012433 | 28.012433 | 27.599933 | 27.974932 | 2,259,448 |
A
| 945,820,800 | 27.974926 | 28.537424 | 27.787426 | 28.537424 | 1,905,754 |
A
| 945,907,200 | 28.499935 | 29.999931 | 28.462434 | 29.84993 | 2,159,491 |
A
| 946,252,800 | 29.962428 | 31.912423 | 29.737428 | 31.687426 | 2,029,616 |
A
| 946,339,200 | 32.618464 | 36.977615 | 32.43057 | 36.977615 | 3,560,007 |
A
| 946,425,600 | 37.799912 | 47.437389 | 37.762414 | 43.199902 | 10,518,552 |
A
| 946,512,000 | 45.599905 | 47.999898 | 44.549906 | 47.5499 | 6,671,116 |
A
| 946,598,400 | 47.699882 | 47.962381 | 45.749885 | 46.387383 | 1,931,197 |
A
| 946,857,600 | 47.24989 | 47.36239 | 40.424906 | 43.199902 | 4,674,353 |
A
| 946,944,000 | 40.874894 | 41.324896 | 38.849901 | 39.899899 | 4,765,083 |
A
| 947,030,400 | 39.749893 | 39.899895 | 36.187406 | 37.4249 | 5,758,642 |
A
| 947,116,800 | 36.974903 | 37.199904 | 34.874908 | 35.999905 | 2,534,434 |
A
| 947,203,200 | 35.43741 | 39.562399 | 35.399912 | 38.999901 | 2,819,626 |
A
| 947,462,400 | 41.399905 | 41.774904 | 40.537406 | 41.362404 | 2,148,446 |
A
| 947,548,800 | 41.362387 | 41.362387 | 39.862391 | 40.799889 | 1,855,985 |
A
| 947,635,200 | 40.799904 | 40.799904 | 38.437409 | 39.974907 | 1,429,874 |
A
| 947,721,600 | 41.024908 | 41.887406 | 39.59991 | 40.574909 | 1,134,337 |
A
| 947,808,000 | 40.199897 | 41.624891 | 40.199897 | 41.024895 | 1,316,916 |
A
| 948,153,600 | 41.174905 | 43.7249 | 40.874905 | 42.899902 | 2,101,753 |
A
| 948,240,000 | 43.199901 | 43.199901 | 41.887404 | 41.999901 | 2,624,885 |
A
| 948,326,400 | 42.449873 | 42.524875 | 40.499879 | 40.874878 | 2,007,947 |
A
| 948,412,800 | 41.474913 | 41.624911 | 39.862416 | 41.249912 | 1,918,336 |
A
| 948,672,000 | 41.099888 | 43.087383 | 40.799888 | 41.099888 | 2,095,882 |
A
| 948,758,400 | 41.249902 | 41.774902 | 39.862406 | 40.612404 | 1,153,769 |
A
| 948,844,800 | 40.762399 | 41.549895 | 40.724898 | 40.987396 | 1,022,357 |
A
| 948,931,200 | 41.924892 | 42.299891 | 40.349896 | 41.062393 | 868,577 |
A
| 949,017,600 | 41.699893 | 41.699893 | 40.462396 | 40.837395 | 1,609,238 |
A
| 949,276,800 | 40.537407 | 40.574909 | 38.849911 | 39.71241 | 1,040,392 |
A
| 949,363,200 | 39.749898 | 43.199891 | 39.749898 | 42.599892 | 1,404,291 |
A
| 949,449,600 | 43.215712 | 45.996552 | 43.027818 | 45.996552 | 1,945,177 |
A
| 949,536,000 | 45.112397 | 46.649895 | 44.287399 | 46.649895 | 1,779,514 |
A
| 949,622,400 | 46.649881 | 46.649881 | 44.999884 | 45.749882 | 1,145,661 |
A
| 949,881,600 | 46.612383 | 47.999879 | 45.749885 | 47.699883 | 1,274,277 |
A
| 949,968,000 | 48.449878 | 49.312377 | 46.949882 | 47.399883 | 1,169,707 |
A
| 950,054,400 | 46.57488 | 47.212381 | 45.412385 | 45.449883 | 1,182,848 |
A
| 950,140,800 | 46.199885 | 47.287381 | 45.187385 | 46.012383 | 1,066,814 |
A
| 950,227,200 | 45.899898 | 46.087398 | 44.887398 | 45.224899 | 751,705 |
A
| 950,486,400 | 45.149895 | 46.162392 | 44.887393 | 45.862392 | 837,682 |
A
| 950,572,800 | 45.937386 | 49.799877 | 45.937386 | 49.124878 | 2,017,594 |
A
| 950,659,200 | 47.999877 | 49.124874 | 47.624878 | 48.599876 | 1,801,742 |
A
| 950,745,600 | 48.599878 | 58.199852 | 46.574881 | 58.199852 | 944,908 |
A
| 950,832,000 | 53.099861 | 57.52485 | 52.837363 | 56.249855 | 4,060,072 |
A
| 951,177,600 | 57.599874 | 58.424875 | 53.999886 | 54.899883 | 2,227,993 |
A
| 951,264,000 | 54.97487 | 60.299861 | 54.97487 | 59.399864 | 1,690,042 |
A
| 951,350,400 | 60.824857 | 69.262337 | 60.299859 | 64.04985 | 2,956,351 |
A
| 951,436,800 | 62.024859 | 68.362343 | 61.949857 | 64.874847 | 2,048,210 |
A
| 951,696,000 | 64.87481 | 65.51231 | 58.949829 | 60.599823 | 1,675,363 |
A
| 951,782,400 | 60.862345 | 64.12484 | 60.787343 | 62.324841 | 958,049 |
A
| 951,868,800 | 62.699853 | 67.049845 | 62.549855 | 65.474846 | 1,037,875 |
A
| 951,955,200 | 65.962342 | 65.999837 | 61.499854 | 63.177975 | 1,188,300 |
A
| 952,041,600 | 62.962341 | 67.04983 | 62.962341 | 64.799835 | 1,215,841 |
A
| 952,300,800 | 67.799831 | 97.199758 | 67.499828 | 95.399765 | 5,693,495 |
A
| 952,387,200 | 93.599769 | 96.599762 | 78.599806 | 85.199791 | 7,710,809 |
A
| 952,473,600 | 87.59979 | 91.199783 | 83.999798 | 91.199783 | 3,953,963 |
A
| 952,560,000 | 88.199789 | 92.399782 | 86.999789 | 91.799782 | 2,514,583 |
A
| 952,646,400 | 91.799752 | 92.924749 | 83.999769 | 85.199768 | 2,479,353 |
A
| 952,905,600 | 78.037305 | 83.362294 | 77.699807 | 78.749802 | 2,626,702 |
A
| 952,992,000 | 79.799773 | 81.599765 | 71.324795 | 72.824791 | 3,522,960 |
A
| 953,078,400 | 76.874795 | 76.874795 | 67.94982 | 68.54982 | 3,046,242 |
A
| 953,164,800 | 69.599848 | 73.799841 | 67.199854 | 70.837349 | 2,769,578 |
A
| 953,251,200 | 71.587316 | 76.199802 | 70.874813 | 72.674812 | 1,563,803 |
A
| 953,510,400 | 72.262317 | 72.899818 | 67.799829 | 68.249825 | 1,420,648 |
A
| 953,596,800 | 66.589773 | 69.145134 | 63.583462 | 69.145134 | 2,528,283 |
A
| 953,683,200 | 68.137318 | 72.562304 | 65.437323 | 71.662308 | 1,967,965 |
A
| 953,769,600 | 71.549821 | 74.249811 | 70.199823 | 71.812317 | 1,951,888 |
A
| 953,856,000 | 71.249811 | 72.599809 | 69.749815 | 71.999809 | 1,230,520 |
A
| 954,115,200 | 70.912327 | 71.699826 | 67.912334 | 68.549835 | 846,769 |
A
| 954,201,600 | 68.399812 | 73.162296 | 68.099809 | 71.4748 | 1,392,548 |
A
| 954,288,000 | 71.399813 | 72.599806 | 65.999822 | 67.199821 | 1,250,371 |
A
| 954,374,400 | 64.91233 | 67.499822 | 59.474844 | 62.99984 | 2,034,230 |
A
| 954,460,800 | 63.599823 | 63.599823 | 53.999854 | 62.39983 | 3,732,940 |
A
| 954,720,000 | 61.799855 | 61.949853 | 55.049871 | 58.799862 | 2,030,875 |
A
| 954,806,400 | 58.799857 | 61.424851 | 49.199882 | 56.099861 | 3,519,884 |
A
| 954,892,800 | 55.64986 | 59.924848 | 54.074861 | 58.16235 | 2,109,163 |
A
| 954,979,200 | 59.024849 | 62.99984 | 58.237349 | 62.99984 | 1,375,073 |
A
| 955,065,600 | 64.499826 | 74.999799 | 64.237331 | 73.199806 | 2,975,224 |
A
| 955,324,800 | 73.199808 | 73.199808 | 63.224833 | 64.274834 | 2,956,071 |
A
| 955,411,200 | 60.599861 | 62.924859 | 59.737366 | 60.562366 | 1,896,107 |