Unnamed: 0
stringdate 2005-01-04 09:31:00
2022-12-29 15:00:00
| open
float64 0.24
74
⌀ | close
float64 0.24
74
⌀ | high
float64 0.24
74
⌀ | low
float64 0.24
73.3
⌀ | volume
float64 0
5.54B
⌀ | money
float64 0
3.5B
⌀ | avg
float64 0.24
73.9
⌀ | high_limit
float64 0.26
1.07B
⌀ | low_limit
float64 0
62.9
⌀ | pre_close
float64 0.24
74
⌀ | paused
float64 0
1
⌀ | factor
float64 0.09
1
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2005-01-05 13:41:00
| 1.38 | 1.38 | 1.38 | 1.38 | 41,002 | 56,652 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:42:00
| 1.38 | 1.38 | 1.38 | 1.38 | 14,910 | 20,974 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:43:00
| 1.38 | 1.38 | 1.38 | 1.38 | 23,763 | 32,824 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:44:00
| 1.38 | 1.38 | 1.38 | 1.38 | 14,910 | 20,689 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:45:00
| 1.38 | 1.38 | 1.38 | 1.38 | 39,138 | 53,943 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:46:00
| 1.38 | 1.38 | 1.38 | 1.38 | 34,945 | 48,205 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:47:00
| 1.38 | 1.38 | 1.38 | 1.38 | 24,228 | 33,383 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:48:00
| 1.38 | 1.38 | 1.38 | 1.38 | 64,299 | 88,479 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:49:00
| 1.38 | 1.38 | 1.38 | 1.38 | 19,103 | 26,287 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:50:00
| 1.38 | 1.38 | 1.38 | 1.38 | 4,193 | 6,352 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:51:00
| 1.38 | 1.38 | 1.38 | 1.37 | 71,754 | 98,688 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:52:00
| 1.37 | 1.38 | 1.38 | 1.37 | 13,978 | 19,223 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:53:00
| 1.37 | 1.38 | 1.38 | 1.37 | 27,956 | 38,430 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:54:00
| 1.37 | 1.37 | 1.37 | 1.37 | 7,921 | 11,456 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:55:00
| 1.37 | 1.37 | 1.38 | 1.37 | 91,789 | 126,180 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 13:56:00
| 1.38 | 1.38 | 1.38 | 1.37 | 86,197 | 118,419 | 1.38 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 13:57:00
| 1.38 | 1.37 | 1.38 | 1.37 | 20,967 | 28,821 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 13:58:00
| 1.37 | 1.38 | 1.38 | 1.37 | 49,855 | 69,017 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 13:59:00
| 1.38 | 1.38 | 1.38 | 1.37 | 14,444 | 20,636 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:00:00
| 1.38 | 1.38 | 1.38 | 1.38 | 30,286 | 42,332 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:01:00
| 1.38 | 1.38 | 1.38 | 1.38 | 20,035 | 28,164 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:02:00
| 1.38 | 1.38 | 1.38 | 1.38 | 272,570 | 374,497 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:03:00
| 1.38 | 1.38 | 1.38 | 1.38 | 22,831 | 31,453 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:04:00
| 1.38 | 1.38 | 1.38 | 1.38 | 43,332 | 59,962 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:05:00
| 1.38 | 1.38 | 1.38 | 1.38 | 25,160 | 34,655 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:06:00
| 1.38 | 1.38 | 1.38 | 1.38 | 16,774 | 23,374 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:07:00
| 1.38 | 1.38 | 1.38 | 1.38 | 32,149 | 44,960 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:08:00
| 1.38 | 1.38 | 1.38 | 1.38 | 86,663 | 120,572 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:09:00
| 1.38 | 1.38 | 1.38 | 1.38 | 38,206 | 52,736 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:10:00
| 1.38 | 1.38 | 1.38 | 1.38 | 12,580 | 17,593 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:11:00
| 1.38 | 1.38 | 1.38 | 1.38 | 128,131 | 176,514 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:12:00
| 1.38 | 1.38 | 1.38 | 1.38 | 23,763 | 33,136 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:13:00
| 1.38 | 1.38 | 1.38 | 1.38 | 48,923 | 67,335 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:14:00
| 1.38 | 1.38 | 1.38 | 1.38 | 16,774 | 23,115 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:15:00
| 1.38 | 1.38 | 1.38 | 1.38 | 49,855 | 68,686 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:16:00
| 1.38 | 1.38 | 1.38 | 1.38 | 15,376 | 21,177 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:17:00
| 1.38 | 1.38 | 1.38 | 1.38 | 17,239 | 23,753 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:18:00
| 1.38 | 1.38 | 1.38 | 1.38 | 74,549 | 103,132 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:19:00
| 1.38 | 1.38 | 1.38 | 1.38 | 59,639 | 82,266 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:20:00
| 1.38 | 1.38 | 1.38 | 1.38 | 6,989 | 9,635 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:21:00
| 1.38 | 1.38 | 1.38 | 1.38 | 20,035 | 28,075 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:22:00
| 1.38 | 1.38 | 1.38 | 1.38 | 9,319 | 12,840 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:23:00
| 1.38 | 1.38 | 1.38 | 1.38 | 9,319 | 12,840 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:24:00
| 1.38 | 1.38 | 1.38 | 1.38 | 38,672 | 53,246 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:25:00
| 1.38 | 1.38 | 1.38 | 1.38 | 59,639 | 82,469 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:26:00
| 1.38 | 1.38 | 1.38 | 1.38 | 2,796 | 3,846 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:27:00
| 1.38 | 1.38 | 1.38 | 1.38 | 48,923 | 67,305 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:28:00
| 1.38 | 1.38 | 1.38 | 1.37 | 36,809 | 50,988 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:29:00
| 1.38 | 1.37 | 1.38 | 1.37 | 72,685 | 99,886 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:30:00
| 1.37 | 1.37 | 1.38 | 1.37 | 277,230 | 381,344 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 14:31:00
| 1.37 | 1.37 | 1.37 | 1.37 | 20,035 | 27,510 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 14:32:00
| 1.37 | 1.37 | 1.37 | 1.37 | 144,439 | 198,400 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 14:33:00
| 1.37 | 1.38 | 1.38 | 1.37 | 42,866 | 58,928 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 14:34:00
| 1.38 | 1.38 | 1.38 | 1.38 | 11,182 | 15,382 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:35:00
| 1.37 | 1.38 | 1.38 | 1.37 | 14,910 | 20,880 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:36:00
| 1.38 | 1.38 | 1.38 | 1.38 | 22,831 | 31,410 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:37:00
| 1.37 | 1.37 | 1.38 | 1.37 | 95,050 | 131,086 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:38:00
| 1.37 | 1.38 | 1.38 | 1.37 | 6,989 | 9,614 | 1.38 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 14:39:00
| 1.37 | 1.38 | 1.38 | 1.37 | 68,026 | 93,492 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:40:00
| 1.37 | 1.37 | 1.38 | 1.37 | 34,945 | 48,426 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:41:00
| 1.38 | 1.38 | 1.38 | 1.38 | 23,297 | 32,056 | 1.38 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 14:42:00
| 1.38 | 1.37 | 1.38 | 1.37 | 58,707 | 80,770 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:43:00
| 1.37 | 1.37 | 1.38 | 1.37 | 116,483 | 160,060 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 14:44:00
| 1.38 | 1.38 | 1.38 | 1.38 | 97,846 | 135,058 | 1.38 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 14:45:00
| 1.38 | 1.38 | 1.38 | 1.38 | 25,626 | 35,794 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:46:00
| 1.38 | 1.38 | 1.38 | 1.38 | 23,297 | 32,140 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:47:00
| 1.38 | 1.38 | 1.38 | 1.38 | 277,230 | 382,956 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:48:00
| 1.38 | 1.38 | 1.38 | 1.38 | 130,461 | 180,864 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:49:00
| 1.38 | 1.38 | 1.38 | 1.38 | 82,004 | 113,424 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:50:00
| 1.38 | 1.38 | 1.38 | 1.38 | 114,619 | 158,672 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:51:00
| 1.38 | 1.38 | 1.38 | 1.38 | 90,391 | 125,128 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:52:00
| 1.38 | 1.38 | 1.38 | 1.38 | 86,663 | 119,816 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:53:00
| 1.38 | 1.38 | 1.38 | 1.38 | 95,982 | 132,860 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:54:00
| 1.38 | 1.38 | 1.39 | 1.38 | 29,820 | 41,512 | 1.39 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:55:00
| 1.39 | 1.39 | 1.39 | 1.39 | 39,604 | 54,900 | 1.39 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 14:56:00
| 1.39 | 1.39 | 1.39 | 1.39 | 104,835 | 145,348 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 14:57:00
| 1.39 | 1.39 | 1.39 | 1.39 | 86,197 | 119,540 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 14:58:00
| 1.39 | 1.39 | 1.39 | 1.39 | 101,107 | 140,854 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 14:59:00
| 1.39 | 1.39 | 1.39 | 1.39 | 287,946 | 399,740 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 15:00:00
| 1.39 | 1.39 | 1.39 | 1.39 | 169,599 | 235,308 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-06 09:31:00
| 1.4 | 1.4 | 1.41 | 1.4 | 109,028 | 153,463 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 09:32:00
| 1.4 | 1.41 | 1.41 | 1.4 | 187,771 | 264,462 | 1.41 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:33:00
| 1.41 | 1.41 | 1.41 | 1.41 | 212,931 | 299,330 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:34:00
| 1.41 | 1.4 | 1.41 | 1.4 | 123,472 | 173,276 | 1.4 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:35:00
| 1.4 | 1.4 | 1.4 | 1.4 | 33,547 | 47,027 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:36:00
| 1.4 | 1.4 | 1.4 | 1.4 | 38,672 | 54,193 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:37:00
| 1.4 | 1.4 | 1.41 | 1.4 | 164,474 | 230,964 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:38:00
| 1.4 | 1.4 | 1.4 | 1.4 | 40,070 | 56,131 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:39:00
| 1.4 | 1.4 | 1.4 | 1.4 | 150,030 | 209,831 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:40:00
| 1.4 | 1.4 | 1.4 | 1.4 | 109,960 | 154,020 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:41:00
| 1.4 | 1.4 | 1.4 | 1.4 | 63,367 | 88,868 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:42:00
| 1.4 | 1.4 | 1.4 | 1.4 | 14,910 | 20,889 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:43:00
| 1.41 | 1.4 | 1.41 | 1.4 | 183,111 | 256,912 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:44:00
| 1.4 | 1.4 | 1.4 | 1.4 | 64,765 | 90,902 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:45:00
| 1.41 | 1.41 | 1.41 | 1.41 | 16,308 | 22,925 | 1.41 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:46:00
| 1.41 | 1.41 | 1.41 | 1.41 | 123,472 | 174,203 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:47:00
| 1.41 | 1.41 | 1.41 | 1.41 | 71,288 | 100,215 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:48:00
| 1.41 | 1.41 | 1.41 | 1.41 | 76,879 | 108,730 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:49:00
| 1.41 | 1.41 | 1.41 | 1.41 | 100,641 | 141,565 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:50:00
| 1.41 | 1.41 | 1.41 | 1.41 | 80,606 | 113,417 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |