symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 955,497,600 | 58.799837 | 59.549835 | 49.799862 | 51.599857 | 4,351,555 |
A
| 955,584,000 | 52.799867 | 58.199852 | 52.199867 | 53.999866 | 3,736,574 |
A
| 955,670,400 | 52.649867 | 53.662364 | 48.599877 | 49.612373 | 2,862,685 |
A
| 955,929,600 | 48.037384 | 49.574879 | 43.837395 | 47.699886 | 2,757,555 |
A
| 956,016,000 | 46.898445 | 52.911066 | 45.169815 | 52.309803 | 3,758,243 |
A
| 956,102,400 | 52.199875 | 53.962373 | 50.399882 | 52.349876 | 2,423,992 |
A
| 956,188,800 | 52.724867 | 55.04986 | 52.424867 | 53.962364 | 1,453,081 |
A
| 956,534,400 | 52.274864 | 55.424855 | 51.037367 | 54.974854 | 1,698,570 |
A
| 956,620,800 | 56.774858 | 57.337357 | 53.999866 | 53.999866 | 1,123,293 |
A
| 956,707,200 | 57.074846 | 57.112347 | 54.97485 | 55.124855 | 976,503 |
A
| 956,793,600 | 53.474868 | 55.94986 | 53.399869 | 54.449863 | 2,281,256 |
A
| 956,880,000 | 53.999882 | 54.037377 | 52.162384 | 53.174881 | 1,779,374 |
A
| 957,139,200 | 53.286865 | 57.871492 | 53.286865 | 57.345383 | 1,895,688 |
A
| 957,225,600 | 58.949834 | 62.474823 | 58.462338 | 60.459206 | 4,259,426 |
A
| 957,312,000 | 58.62305 | 58.923678 | 53.88811 | 55.015476 | 2,327,390 |
A
| 957,398,400 | 55.015482 | 55.015482 | 53.061378 | 54.263905 | 1,188,300 |
A
| 957,484,800 | 54.112364 | 56.062362 | 53.774866 | 54.862362 | 1,263,373 |
A
| 957,744,000 | 55.124856 | 55.124856 | 50.737365 | 50.849865 | 1,078,277 |
A
| 957,830,400 | 51.299873 | 51.899873 | 47.137382 | 48.112381 | 1,718,561 |
A
| 957,916,800 | 47.399883 | 47.81238 | 45.449885 | 46.199886 | 1,601,409 |
A
| 958,003,200 | 46.499876 | 47.624874 | 45.59988 | 45.937378 | 1,681,934 |
A
| 958,089,600 | 50.39987 | 58.799848 | 49.349872 | 54.33736 | 13,565,912 |
A
| 958,348,800 | 53.999864 | 54.599858 | 51.074868 | 52.912365 | 4,442,844 |
A
| 958,435,200 | 54.074868 | 58.162357 | 52.799873 | 53.099873 | 5,770,804 |
A
| 958,521,600 | 49.949864 | 50.249864 | 46.087377 | 46.799873 | 12,450,728 |
A
| 958,608,000 | 46.799876 | 47.362375 | 42.599888 | 42.599888 | 6,153,437 |
A
| 958,694,400 | 43.612381 | 44.812378 | 39.674892 | 39.974892 | 5,261,093 |
A
| 958,953,600 | 40.284571 | 40.885831 | 36.038155 | 37.503731 | 7,820,692 |
A
| 959,040,000 | 37.162402 | 37.949901 | 33.937409 | 34.799908 | 5,214,680 |
A
| 959,126,400 | 34.649904 | 35.962401 | 32.399911 | 35.399902 | 7,957,276 |
A
| 959,212,800 | 35.549911 | 41.249897 | 34.949915 | 41.249897 | 7,678,096 |
A
| 959,299,200 | 40.199904 | 41.099901 | 38.587408 | 38.999905 | 4,956,329 |
A
| 959,644,800 | 39.712392 | 45.862374 | 39.637393 | 45.224876 | 5,338,822 |
A
| 959,731,200 | 44.399901 | 46.912395 | 43.649902 | 44.1749 | 4,408,313 |
A
| 959,817,600 | 44.662395 | 45.787392 | 43.649898 | 43.799896 | 3,948,232 |
A
| 959,904,000 | 44.19276 | 49.303489 | 44.19276 | 49.153172 | 17,086,356 |
A
| 960,163,200 | 48.59988 | 50.249874 | 45.899887 | 47.399883 | 10,643,114 |
A
| 960,249,600 | 45.112381 | 45.29988 | 41.43739 | 42.599888 | 12,180,774 |
A
| 960,336,000 | 41.999887 | 43.349884 | 39.299894 | 40.199894 | 11,422,359 |
A
| 960,422,400 | 40.284567 | 41.975617 | 40.17183 | 41.562248 | 9,571,267 |
A
| 960,508,800 | 41.849899 | 43.687394 | 41.849899 | 42.524899 | 9,270,138 |
A
| 960,768,000 | 43.574896 | 43.574896 | 39.149909 | 39.599907 | 5,674,901 |
A
| 960,854,400 | 38.699903 | 43.04989 | 38.699903 | 41.437393 | 7,718,358 |
A
| 960,940,800 | 42.44988 | 42.899881 | 40.199889 | 40.649887 | 5,610,873 |
A
| 961,027,200 | 40.7624 | 40.7624 | 38.887405 | 39.562401 | 6,797,775 |
A
| 961,113,600 | 39.712391 | 39.937389 | 37.199899 | 37.574898 | 6,487,699 |
A
| 961,372,800 | 37.274903 | 41.399892 | 37.274903 | 40.799892 | 6,811,475 |
A
| 961,459,200 | 41.362392 | 45.524883 | 41.024894 | 44.174885 | 11,718,176 |
A
| 961,545,600 | 44.024885 | 47.962375 | 43.987384 | 47.099876 | 8,977,676 |
A
| 961,632,000 | 47.849882 | 47.88738 | 44.624889 | 45.449886 | 6,733,747 |
A
| 961,718,400 | 44.362393 | 46.499887 | 44.324895 | 45.07489 | 3,969,481 |
A
| 961,977,600 | 44.999891 | 45.78739 | 44.437392 | 45.07489 | 3,824,369 |
A
| 962,064,000 | 44.924878 | 46.087376 | 44.47488 | 45.262379 | 4,110,120 |
A
| 962,150,400 | 47.249881 | 48.11238 | 46.649884 | 47.699883 | 9,895,184 |
A
| 962,236,800 | 47.924884 | 47.962385 | 44.99989 | 45.524891 | 8,660,750 |
A
| 962,323,200 | 46.012384 | 47.699884 | 44.193641 | 44.249889 | 8,280,214 |
A
| 962,582,400 | 44.399894 | 44.512391 | 43.049896 | 44.212395 | 3,195,688 |
A
| 962,755,200 | 43.27488 | 43.612378 | 41.774884 | 42.149883 | 5,399,915 |
A
| 962,841,600 | 41.999897 | 42.262399 | 40.9874 | 41.474899 | 4,201,409 |
A
| 962,928,000 | 41.999897 | 42.262399 | 40.049903 | 40.499901 | 5,992,247 |
A
| 963,187,200 | 40.735513 | 42.238668 | 40.660355 | 41.186459 | 5,362,728 |
A
| 963,273,600 | 40.799895 | 41.137396 | 39.674898 | 40.387398 | 4,176,665 |
A
| 963,360,000 | 41.662393 | 42.37489 | 40.837396 | 41.399895 | 3,792,494 |
A
| 963,446,400 | 41.399892 | 43.499884 | 41.24989 | 42.599888 | 5,840,564 |
A
| 963,532,800 | 42.899891 | 46.949878 | 42.899891 | 46.237381 | 7,603,582 |
A
| 963,792,000 | 46.124874 | 48.562367 | 45.749875 | 46.949871 | 6,166,159 |
A
| 963,878,400 | 46.799881 | 46.799881 | 44.399889 | 45.974884 | 3,661,502 |
A
| 963,964,800 | 45.599896 | 45.637397 | 43.649901 | 44.437397 | 3,539,037 |
A
| 964,051,200 | 44.324878 | 45.787373 | 32.39991 | 32.39991 | 3,551,619 |
A
| 964,137,600 | 30.899916 | 30.899916 | 27.749926 | 28.837421 | 36,442,085 |
A
| 964,396,800 | 29.999928 | 30.112425 | 28.64993 | 29.699928 | 13,987,130 |
A
| 964,483,200 | 29.43743 | 29.699932 | 26.849937 | 26.849937 | 9,135,790 |
A
| 964,569,600 | 27.562425 | 27.974922 | 25.687428 | 25.799929 | 11,385,312 |
A
| 964,656,000 | 26.549934 | 26.962433 | 24.224941 | 24.44994 | 9,849,609 |
A
| 964,742,400 | 25.049937 | 25.124936 | 23.699939 | 24.749937 | 9,616,982 |
A
| 965,001,600 | 24.637439 | 25.312437 | 24.074941 | 24.44994 | 8,053,179 |
A
| 965,088,000 | 24.463852 | 24.764484 | 23.749853 | 24.351116 | 5,931,015 |
A
| 965,174,400 | 24.074942 | 24.712439 | 23.699941 | 24.074942 | 6,748,845 |
A
| 965,260,800 | 23.474937 | 24.599936 | 23.137439 | 24.599936 | 8,592,108 |
A
| 965,347,200 | 24.299942 | 24.86244 | 23.774943 | 24.037441 | 5,152,469 |
A
| 965,606,400 | 24.37494 | 24.749937 | 23.362442 | 23.849939 | 5,560,825 |
A
| 965,692,800 | 23.812441 | 23.812441 | 22.912442 | 23.287443 | 5,116,121 |
A
| 965,779,200 | 23.249943 | 23.924942 | 23.099945 | 23.587442 | 4,680,504 |
A
| 965,865,600 | 23.437436 | 23.887436 | 23.212437 | 23.399937 | 3,123,691 |
A
| 965,952,000 | 23.900167 | 24.539009 | 23.411643 | 24.426273 | 3,431,251 |
A
| 966,211,200 | 25.19993 | 26.137429 | 24.899932 | 26.099928 | 5,536,080 |
A
| 966,297,600 | 26.249933 | 26.549933 | 25.499935 | 25.499935 | 4,487,440 |
A
| 966,384,000 | 25.703956 | 26.154902 | 25.027535 | 26.154902 | 3,141,306 |
A
| 966,470,400 | 25.874927 | 28.34992 | 25.874927 | 27.899921 | 9,532,403 |
A
| 966,556,800 | 34.722907 | 34.948378 | 33.107013 | 33.896172 | 17,783,678 |
A
| 966,816,000 | 34.94992 | 36.299915 | 34.387422 | 36.299915 | 8,576,171 |
A
| 966,902,400 | 36.224916 | 36.299915 | 35.437417 | 36.299915 | 4,971,568 |
A
| 966,988,800 | 35.924916 | 36.337417 | 35.587418 | 36.299915 | 3,263,631 |
A
| 967,075,200 | 36.224902 | 36.412402 | 35.474904 | 35.849903 | 3,031,004 |
A
| 967,161,600 | 35.887814 | 36.113288 | 34.910765 | 35.173817 | 2,444,123 |
A
| 967,420,800 | 34.987408 | 35.324909 | 34.34991 | 35.174908 | 3,708,894 |
A
| 967,507,200 | 35.174907 | 38.3999 | 35.099908 | 37.7999 | 6,009,023 |
A
| 967,593,600 | 37.987393 | 38.362392 | 36.524898 | 36.824898 | 3,459,770 |
A
| 967,680,000 | 36.974902 | 37.274902 | 35.849905 | 36.599903 | 3,479,902 |
A
| 967,766,400 | 36.48909 | 37.691614 | 36.150881 | 37.203091 | 3,138,230 |