symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 955,497,600 | 58.682012 | 59.430507 | 49.700071 | 51.49646 | 4,351,555 |
A
| 955,584,000 | 52.694041 | 58.083204 | 52.095244 | 53.891636 | 3,736,574 |
A
| 955,670,400 | 52.544353 | 53.554821 | 48.502479 | 49.512947 | 2,862,685 |
A
| 955,929,600 | 47.941119 | 49.475533 | 43.749546 | 47.604298 | 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 | 52.724848 | 55.049841 | 52.424848 | 53.962345 | 1,453,081 |
A
| 956,534,400 | 52.274864 | 55.424855 | 51.037367 | 54.974854 | 1,698,570 |
A
| 956,620,800 | 56.774862 | 57.337361 | 53.99987 | 53.99987 | 1,123,293 |
A
| 956,707,200 | 57.074862 | 57.112363 | 54.974866 | 55.12487 | 976,503 |
A
| 956,793,600 | 53.474868 | 55.94986 | 53.399869 | 54.449863 | 2,281,256 |
A
| 956,880,000 | 53.999878 | 54.037373 | 52.16238 | 53.174877 | 1,779,374 |
A
| 957,139,200 | 53.286865 | 57.871492 | 53.286865 | 57.345383 | 1,895,688 |
A
| 957,225,600 | 58.831682 | 62.349606 | 58.345163 | 60.338028 | 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 | 54.112356 | 56.062354 | 53.774858 | 54.862354 | 1,263,373 |
A
| 957,744,000 | 55.124864 | 55.124864 | 50.737372 | 50.849873 | 1,078,277 |
A
| 957,830,400 | 51.299865 | 51.899865 | 47.137375 | 48.112373 | 1,718,561 |
A
| 957,916,800 | 47.399887 | 47.812384 | 45.449889 | 46.19989 | 1,601,409 |
A
| 958,003,200 | 46.499884 | 47.624881 | 45.599888 | 45.937386 | 1,681,934 |
A
| 958,089,600 | 50.39987 | 58.799848 | 49.349872 | 54.33736 | 13,565,912 |
A
| 958,348,800 | 53.891655 | 54.490446 | 50.97252 | 52.806335 | 4,442,844 |
A
| 958,435,200 | 53.966507 | 58.045806 | 52.694067 | 52.993465 | 5,770,804 |
A
| 958,521,600 | 49.949876 | 50.249876 | 46.087388 | 46.799885 | 12,450,728 |
A
| 958,608,000 | 46.706082 | 47.267453 | 42.514511 | 42.514511 | 6,153,437 |
A
| 958,694,400 | 43.525 | 44.722592 | 39.5954 | 39.894798 | 5,261,093 |
A
| 958,953,600 | 40.284571 | 40.885831 | 36.038155 | 37.503731 | 7,820,692 |
A
| 959,040,000 | 37.08794 | 37.873861 | 33.869409 | 34.730179 | 5,214,680 |
A
| 959,126,400 | 34.580473 | 35.890339 | 32.334988 | 35.328968 | 7,957,276 |
A
| 959,212,800 | 35.47867 | 41.167233 | 34.879875 | 41.167233 | 7,678,096 |
A
| 959,299,200 | 40.119328 | 41.017521 | 38.510064 | 38.921734 | 4,956,329 |
A
| 959,644,800 | 39.632819 | 45.770479 | 39.55797 | 45.134258 | 5,338,822 |
A
| 959,731,200 | 44.399901 | 46.912395 | 43.649902 | 44.1749 | 4,408,313 |
A
| 959,817,600 | 44.572894 | 45.695637 | 43.562426 | 43.712124 | 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 | 45.021969 | 45.209092 | 41.354343 | 42.514511 | 12,180,774 |
A
| 960,336,000 | 41.915721 | 43.263013 | 39.221139 | 40.119335 | 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 | 43.574883 | 43.574883 | 39.149897 | 39.599895 | 5,674,901 |
A
| 960,854,400 | 38.622357 | 42.963628 | 38.622357 | 41.354362 | 7,718,358 |
A
| 960,940,800 | 42.449892 | 42.899893 | 40.1999 | 40.649899 | 5,610,873 |
A
| 961,027,200 | 40.680719 | 40.680719 | 38.809481 | 39.483124 | 6,797,775 |
A
| 961,113,600 | 39.632806 | 39.857352 | 37.125348 | 37.499596 | 6,487,699 |
A
| 961,372,800 | 37.200227 | 41.316953 | 37.200227 | 40.718155 | 6,811,475 |
A
| 961,459,200 | 41.279501 | 45.43365 | 40.942679 | 44.086357 | 11,718,176 |
A
| 961,545,600 | 44.024899 | 47.96239 | 43.987398 | 47.099892 | 8,977,676 |
A
| 961,632,000 | 47.84987 | 47.887368 | 44.624878 | 45.449875 | 6,733,747 |
A
| 961,718,400 | 44.362393 | 46.499887 | 44.324895 | 45.07489 | 3,969,481 |
A
| 961,977,600 | 44.909694 | 45.695615 | 44.348323 | 44.984543 | 3,824,369 |
A
| 962,064,000 | 44.834852 | 45.995021 | 44.385756 | 45.171677 | 4,110,120 |
A
| 962,150,400 | 47.155198 | 48.015968 | 46.556404 | 47.604298 | 9,895,184 |
A
| 962,236,800 | 47.828846 | 47.866272 | 44.909714 | 45.433662 | 8,660,750 |
A
| 962,323,200 | 46.012377 | 47.699875 | 44.193633 | 44.249882 | 8,280,214 |
A
| 962,582,400 | 44.310911 | 44.423182 | 42.963618 | 44.123787 | 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 | 41.915734 | 42.17771 | 39.969647 | 40.418743 | 5,992,247 |
A
| 963,187,200 | 40.735513 | 42.238668 | 40.660355 | 41.186459 | 5,362,728 |
A
| 963,273,600 | 40.718132 | 41.054956 | 39.595389 | 40.306461 | 4,176,665 |
A
| 963,360,000 | 41.578902 | 42.289971 | 40.755558 | 41.316929 | 3,792,494 |
A
| 963,446,400 | 41.31692 | 43.412704 | 41.167219 | 42.514511 | 5,840,564 |
A
| 963,532,800 | 42.899898 | 46.949886 | 42.899898 | 46.237389 | 7,603,582 |
A
| 963,792,000 | 46.124885 | 48.562379 | 45.749886 | 46.949883 | 6,166,159 |
A
| 963,878,400 | 46.706099 | 46.706099 | 44.310916 | 45.882755 | 3,661,502 |
A
| 963,964,800 | 45.508512 | 45.545938 | 43.562425 | 44.348343 | 3,539,037 |
A
| 964,051,200 | 44.236061 | 45.695625 | 32.334988 | 32.334988 | 3,551,619 |
A
| 964,137,600 | 30.837992 | 30.837992 | 27.694314 | 28.779631 | 36,442,085 |
A
| 964,396,800 | 29.939812 | 30.052084 | 28.592519 | 29.640413 | 13,987,130 |
A
| 964,483,200 | 29.378437 | 29.640413 | 26.796129 | 26.796129 | 9,135,790 |
A
| 964,569,600 | 27.507194 | 27.918865 | 25.635955 | 25.74823 | 11,385,312 |
A
| 964,656,000 | 26.549932 | 26.962431 | 24.224939 | 24.449938 | 9,849,609 |
A
| 964,742,400 | 24.999737 | 25.074586 | 23.652445 | 24.700338 | 9,616,982 |
A
| 965,001,600 | 24.588064 | 25.261708 | 24.026692 | 24.40094 | 8,053,179 |
A
| 965,088,000 | 24.463852 | 24.764484 | 23.749853 | 24.351116 | 5,931,015 |
A
| 965,174,400 | 24.026695 | 24.662916 | 23.652446 | 24.026695 | 6,748,845 |
A
| 965,260,800 | 23.427903 | 24.550648 | 23.091081 | 24.550648 | 8,592,108 |
A
| 965,347,200 | 24.251244 | 24.812615 | 23.727297 | 23.989269 | 5,152,469 |
A
| 965,606,400 | 24.326095 | 24.700342 | 23.315626 | 23.802147 | 5,560,825 |
A
| 965,692,800 | 23.812445 | 23.812445 | 22.912446 | 23.287447 | 5,116,121 |
A
| 965,779,200 | 23.203349 | 23.876996 | 23.053652 | 23.540173 | 4,680,504 |
A
| 965,865,600 | 23.390467 | 23.839565 | 23.165919 | 23.353043 | 3,123,691 |
A
| 965,952,000 | 23.900167 | 24.539009 | 23.411643 | 24.426273 | 3,431,251 |
A
| 966,211,200 | 25.149438 | 26.085058 | 24.85004 | 26.047632 | 5,536,080 |
A
| 966,297,600 | 26.197325 | 26.496723 | 25.44883 | 25.44883 | 4,487,440 |
A
| 966,384,000 | 25.703956 | 26.154902 | 25.027535 | 26.154902 | 3,141,306 |
A
| 966,470,400 | 25.823076 | 28.29311 | 25.823076 | 27.844013 | 9,532,403 |
A
| 966,556,800 | 34.722907 | 34.948378 | 33.107013 | 33.896172 | 17,783,678 |
A
| 966,816,000 | 34.879865 | 36.227154 | 34.318494 | 36.227154 | 8,576,171 |
A
| 966,902,400 | 36.152305 | 36.227154 | 35.366384 | 36.227154 | 4,971,568 |
A
| 966,988,800 | 35.852906 | 36.26458 | 35.516085 | 36.227154 | 3,263,631 |
A
| 967,075,200 | 36.152312 | 36.339436 | 35.403817 | 35.778065 | 3,031,004 |
A
| 967,161,600 | 35.887814 | 36.113288 | 34.910765 | 35.173817 | 2,444,123 |
A
| 967,420,800 | 34.917296 | 35.254121 | 34.281076 | 35.10442 | 3,708,894 |
A
| 967,507,200 | 35.104426 | 38.322957 | 35.029577 | 37.724159 | 6,009,023 |
A
| 967,593,600 | 37.911276 | 38.285523 | 36.451711 | 36.75111 | 3,459,770 |
A
| 967,680,000 | 36.900817 | 37.200216 | 35.778074 | 36.526569 | 3,479,902 |
A
| 967,766,400 | 36.48909 | 37.691614 | 36.150881 | 37.203091 | 3,138,230 |