symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 980,726,400 | 33.370041 | 33.971304 | 32.468149 | 32.72068 | 3,051,275 |
A
| 980,812,800 | 33.209917 | 33.209917 | 32.69992 | 32.849918 | 2,389,462 |
A
| 980,899,200 | 32.93378 | 33.382879 | 31.915827 | 32.664322 | 2,555,544 |
A
| 980,985,600 | 32.039917 | 32.429916 | 31.349918 | 32.279915 | 3,490,526 |
A
| 981,072,000 | 32.257129 | 32.778082 | 31.137382 | 31.257139 | 3,020,938 |
A
| 981,331,200 | 32.095474 | 32.299066 | 28.742216 | 29.460773 | 3,698,968 |
A
| 981,417,600 | 29.580527 | 31.436794 | 29.580527 | 30.520636 | 3,243,360 |
A
| 981,504,000 | 30.179317 | 30.598472 | 29.430822 | 30.023628 | 1,774,481 |
A
| 981,590,400 | 30.149916 | 32.843908 | 30.149916 | 32.525909 | 4,129,133 |
A
| 981,676,800 | 32.531916 | 32.831916 | 31.211919 | 31.49992 | 2,443,704 |
A
| 981,936,000 | 31.379925 | 31.793922 | 30.209926 | 30.671926 | 3,014,368 |
A
| 982,022,400 | 30.5386 | 30.897877 | 28.358984 | 28.364971 | 4,389,720 |
A
| 982,108,800 | 28.891906 | 29.341002 | 28.604482 | 28.742205 | 4,302,345 |
A
| 982,195,200 | 29.760172 | 32.933788 | 29.694302 | 32.245174 | 3,954,802 |
A
| 982,281,600 | 29.939795 | 30.23919 | 29.131418 | 29.939795 | 5,005,120 |
A
| 982,627,200 | 29.519932 | 29.669931 | 25.79994 | 26.399939 | 6,347,759 |
A
| 982,713,600 | 25.149433 | 25.299133 | 23.472805 | 24.071602 | 9,363,664 |
A
| 982,800,000 | 23.969945 | 24.359945 | 23.099948 | 23.441946 | 6,720,046 |
A
| 982,886,400 | 23.49732 | 23.671686 | 21.374866 | 23.028336 | 5,408,582 |
A
| 983,145,600 | 22.568627 | 23.203349 | 22.335095 | 22.933891 | 3,722,175 |
A
| 983,232,000 | 22.649944 | 23.795942 | 22.133946 | 22.889944 | 3,646,403 |
A
| 983,318,400 | 22.993772 | 23.233291 | 21.436901 | 21.556662 | 3,531,208 |
A
| 983,404,800 | 21.496781 | 23.353048 | 20.598586 | 22.939878 | 5,090,817 |
A
| 983,491,200 | 21.826119 | 24.095556 | 21.82013 | 22.772217 | 3,432,090 |
A
| 983,750,400 | 22.823942 | 23.537939 | 22.259942 | 22.829943 | 2,032,832 |
A
| 983,836,800 | 23.459938 | 24.791934 | 23.459938 | 24.359936 | 3,737,693 |
A
| 983,923,200 | 25.329082 | 25.376985 | 24.311128 | 24.526695 | 2,736,725 |
A
| 984,009,600 | 24.532676 | 24.682376 | 23.712325 | 23.951843 | 2,838,220 |
A
| 984,096,000 | 23.412923 | 23.634477 | 21.945872 | 22.18539 | 2,820,745 |
A
| 984,355,200 | 21.556662 | 21.915939 | 20.957864 | 20.963852 | 3,404,130 |
A
| 984,441,600 | 21.317142 | 22.083601 | 21.047684 | 21.903961 | 2,649,769 |
A
| 984,528,000 | 21.077625 | 21.96983 | 20.921938 | 21.137505 | 3,685,268 |
A
| 984,614,400 | 21.257258 | 21.89797 | 20.676426 | 20.86804 | 2,882,257 |
A
| 984,700,800 | 20.639948 | 21.449947 | 20.375949 | 20.849947 | 4,145,909 |
A
| 984,960,000 | 20.718346 | 22.484796 | 20.12554 | 22.149469 | 2,405,539 |
A
| 985,046,400 | 21.70636 | 21.70636 | 20.538708 | 20.538708 | 4,223,218 |
A
| 985,132,800 | 19.853673 | 20.286582 | 17.797357 | 18.999882 | 8,677,666 |
A
| 985,219,200 | 19.101599 | 20.945892 | 19.06567 | 20.838108 | 4,605,012 |
A
| 985,305,600 | 20.87995 | 23.699942 | 20.87995 | 22.697945 | 5,074,740 |
A
| 985,564,800 | 22.271941 | 22.58394 | 21.683942 | 22.241941 | 2,916,927 |
A
| 985,651,200 | 22.199946 | 22.217946 | 21.443946 | 22.157946 | 2,694,785 |
A
| 985,737,600 | 21.017746 | 21.089601 | 19.460875 | 19.580635 | 4,258,867 |
A
| 985,824,000 | 19.19995 | 19.907948 | 17.999952 | 17.999952 | 8,742,533 |
A
| 985,910,400 | 18.359963 | 19.09796 | 18.119963 | 18.437962 | 5,381,042 |
A
| 986,169,600 | 19.349954 | 19.541953 | 18.179957 | 18.509956 | 3,512,475 |
A
| 986,256,000 | 18.059954 | 18.299953 | 16.799957 | 17.699955 | 5,082,848 |
A
| 986,342,400 | 17.225957 | 17.639955 | 16.655957 | 16.853958 | 2,869,535 |
A
| 986,428,800 | 17.249951 | 18.719948 | 17.225953 | 18.371948 | 3,350,447 |
A
| 986,515,200 | 15.599961 | 16.739959 | 14.999963 | 16.679958 | 7,364,944 |
A
| 986,774,400 | 16.51196 | 16.955959 | 16.217961 | 16.559959 | 2,894,140 |
A
| 986,860,800 | 16.919956 | 18.287951 | 16.715955 | 17.909952 | 2,968,933 |
A
| 986,947,200 | 18.712375 | 19.520751 | 18.562678 | 18.969858 | 3,331,015 |
A
| 987,033,600 | 18.562676 | 20.658462 | 17.969868 | 20.335112 | 3,337,585 |
A
| 987,379,200 | 19.880034 | 20.089612 | 19.353092 | 19.951889 | 2,173,890 |
A
| 987,465,600 | 19.311173 | 20.341103 | 19.023751 | 19.957872 | 1,803,560 |
A
| 987,552,000 | 20.658464 | 23.281191 | 20.478824 | 22.748262 | 4,993,376 |
A
| 987,638,400 | 22.433949 | 24.299944 | 22.433949 | 23.393946 | 3,886,300 |
A
| 987,724,800 | 23.341078 | 24.550647 | 23.059644 | 24.191368 | 3,567,277 |
A
| 987,984,000 | 23.699941 | 23.999941 | 22.931944 | 23.999941 | 2,869,954 |
A
| 988,070,400 | 23.293162 | 23.502741 | 21.856052 | 22.287186 | 2,702,334 |
A
| 988,156,800 | 22.199951 | 23.399947 | 21.917951 | 23.297947 | 2,332,283 |
A
| 988,243,200 | 22.903952 | 24.532678 | 22.754253 | 22.760241 | 2,971,030 |
A
| 988,329,600 | 23.592567 | 24.071604 | 22.903952 | 23.227301 | 1,713,529 |
A
| 988,588,800 | 23.592561 | 24.101537 | 23.257234 | 23.35903 | 1,690,042 |
A
| 988,675,200 | 22.694365 | 23.622499 | 22.4788 | 23.472799 | 2,142,435 |
A
| 988,761,600 | 23.939938 | 24.269937 | 23.525938 | 23.831938 | 1,801,183 |
A
| 988,848,000 | 23.599533 | 23.599533 | 22.775804 | 23.118523 | 1,661,663 |
A
| 988,934,400 | 22.919947 | 23.459945 | 22.259947 | 23.021946 | 2,497,527 |
A
| 989,193,600 | 22.514733 | 23.406939 | 22.394975 | 23.197361 | 2,066,663 |
A
| 989,280,000 | 23.293163 | 23.71232 | 22.652452 | 23.005741 | 1,601,269 |
A
| 989,366,400 | 22.739944 | 23.963942 | 22.499944 | 23.399942 | 2,517,379 |
A
| 989,452,800 | 23.999938 | 24.707936 | 23.43594 | 23.52594 | 2,468,169 |
A
| 989,539,200 | 23.532681 | 24.179382 | 23.532681 | 23.766212 | 2,059,813 |
A
| 989,798,400 | 23.891947 | 23.897948 | 22.811949 | 23.249949 | 1,747,081 |
A
| 989,884,800 | 22.709944 | 23.327942 | 22.199945 | 22.469944 | 2,367,233 |
A
| 989,971,200 | 21.8321 | 23.053644 | 21.257256 | 23.053644 | 3,199,043 |
A
| 990,057,600 | 22.754249 | 23.652442 | 22.466827 | 23.185383 | 2,991,580 |
A
| 990,144,000 | 22.754253 | 23.32311 | 21.377023 | 21.556662 | 9,310,820 |
A
| 990,403,200 | 21.599949 | 22.979945 | 21.41995 | 22.799946 | 6,312,949 |
A
| 990,489,600 | 23.203344 | 23.832081 | 22.652452 | 23.502743 | 3,514,712 |
A
| 990,576,000 | 23.009939 | 23.063938 | 22.499939 | 22.757938 | 3,483,816 |
A
| 990,662,400 | 22.712341 | 22.814137 | 21.736303 | 21.736303 | 2,746,930 |
A
| 990,748,800 | 22.079949 | 23.099948 | 22.079949 | 22.613949 | 2,057,576 |
A
| 991,094,400 | 22.544665 | 22.544665 | 21.281206 | 21.526712 | 2,223,379 |
A
| 991,180,800 | 20.41895 | 20.838108 | 19.592611 | 19.68243 | 3,547,425 |
A
| 991,267,200 | 19.760264 | 20.35906 | 19.311168 | 20.083614 | 4,622,767 |
A
| 991,353,600 | 20.658464 | 20.808162 | 19.25728 | 20.341103 | 2,389,601 |
A
| 991,612,800 | 20.359067 | 20.472838 | 19.939909 | 20.059669 | 2,207,442 |
A
| 991,699,200 | 20.099955 | 20.609952 | 20.099955 | 20.459953 | 3,288,795 |
A
| 991,785,600 | 20.459948 | 20.939948 | 20.111949 | 20.561949 | 2,005,990 |
A
| 991,872,000 | 20.059673 | 21.826122 | 20.059673 | 21.460855 | 2,929,229 |
A
| 991,958,400 | 21.101576 | 21.377023 | 20.868045 | 20.963852 | 1,315,658 |
A
| 992,217,600 | 20.598583 | 20.957861 | 19.856076 | 20.221342 | 3,188,419 |
A
| 992,304,000 | 19.811952 | 20.189952 | 19.259953 | 19.979952 | 2,875,686 |
A
| 992,390,400 | 20.059672 | 20.317153 | 19.544706 | 19.544706 | 1,588,687 |
A
| 992,476,800 | 19.289955 | 19.295955 | 18.209958 | 18.659956 | 3,332,133 |
A
| 992,563,200 | 17.975852 | 18.538721 | 17.36508 | 18.239323 | 4,001,635 |
A
| 992,822,400 | 18.143528 | 18.604602 | 17.532756 | 17.963888 | 2,492,634 |
A
| 992,908,800 | 18.263285 | 18.371068 | 17.36509 | 17.556705 | 3,296,344 |
A
| 992,995,200 | 17.556699 | 17.604603 | 16.317192 | 17.017782 | 4,626,122 |