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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2005-01-06 13:01:00
| 1.4 | 1.4 | 1.4 | 1.4 | 130,461 | 182,418 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:02:00
| 1.4 | 1.4 | 1.4 | 1.4 | 55,446 | 77,675 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:03:00
| 1.4 | 1.4 | 1.4 | 1.4 | 1,864 | 2,600 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:04:00
| 1.4 | 1.4 | 1.4 | 1.4 | 2,330 | 3,250 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:05:00
| 1.39 | 1.39 | 1.39 | 1.39 | 8,853 | 12,331 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:06:00
| 1.39 | 1.39 | 1.39 | 1.39 | 6,989 | 9,929 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:07:00
| 1.39 | 1.39 | 1.39 | 1.39 | 94,584 | 132,106 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:08:00
| 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:09:00
| 1.39 | 1.39 | 1.39 | 1.39 | 147,701 | 205,260 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:10:00
| 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:11:00
| 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:12:00
| 1.39 | 1.39 | 1.39 | 1.39 | 26,092 | 36,288 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:13:00
| 1.39 | 1.39 | 1.39 | 1.39 | 12,114 | 16,848 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:14:00
| 1.39 | 1.39 | 1.39 | 1.39 | 2,330 | 3,245 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:15:00
| 1.39 | 1.39 | 1.39 | 1.39 | 77,345 | 108,503 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:16:00
| 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:17:00
| 1.39 | 1.39 | 1.39 | 1.39 | 10,716 | 14,927 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:18:00
| 1.4 | 1.4 | 1.4 | 1.4 | 27,490 | 38,343 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:19:00
| 1.4 | 1.39 | 1.4 | 1.39 | 9,785 | 13,649 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:20:00
| 1.4 | 1.4 | 1.4 | 1.4 | 10,251 | 14,303 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:21:00
| 1.4 | 1.4 | 1.4 | 1.4 | 45,195 | 63,050 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:22:00
| 1.4 | 1.4 | 1.4 | 1.4 | 36,343 | 50,909 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:23:00
| 1.4 | 1.39 | 1.4 | 1.39 | 21,899 | 30,518 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:24:00
| 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:25:00
| 1.39 | 1.39 | 1.39 | 1.39 | 46,127 | 64,251 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:26:00
| 1.39 | 1.39 | 1.39 | 1.39 | 26,092 | 36,344 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:27:00
| 1.39 | 1.39 | 1.39 | 1.39 | 40,536 | 56,549 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:28:00
| 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:29:00
| 1.39 | 1.39 | 1.39 | 1.39 | 93,186 | 129,672 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:30:00
| 1.39 | 1.39 | 1.39 | 1.39 | 34,945 | 48,525 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:31:00
| 1.39 | 1.39 | 1.39 | 1.39 | 24,228 | 33,706 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:32:00
| 1.39 | 1.39 | 1.39 | 1.39 | 29,820 | 41,377 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:33:00
| 1.39 | 1.39 | 1.39 | 1.39 | 349,449 | 484,644 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:34:00
| 1.39 | 1.38 | 1.39 | 1.38 | 47,991 | 66,465 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:35:00
| 1.38 | 1.39 | 1.39 | 1.38 | 66,162 | 91,997 | 1.38 | 1.53 | 1.25 | 1.38 | 0 | 0.214624 |
2005-01-06 13:36:00
| 1.38 | 1.39 | 1.39 | 1.38 | 17,239 | 23,887 | 1.38 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:37:00
| 1.39 | 1.39 | 1.39 | 1.39 | 13,512 | 18,734 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:38:00
| 1.39 | 1.39 | 1.39 | 1.39 | 10,716 | 14,858 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:39:00
| 1.39 | 1.39 | 1.39 | 1.39 | 105,767 | 148,000 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:40:00
| 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:41:00
| 1.39 | 1.39 | 1.39 | 1.39 | 8,853 | 12,312 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:42:00
| 1.39 | 1.39 | 1.4 | 1.39 | 337,801 | 471,733 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:43:00
| 1.4 | 1.4 | 1.4 | 1.4 | 36,809 | 51,355 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:44:00
| 1.39 | 1.4 | 1.4 | 1.39 | 35,877 | 50,038 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:45:00
| 1.4 | 1.39 | 1.4 | 1.39 | 25,626 | 35,704 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:46:00
| 1.4 | 1.4 | 1.4 | 1.4 | 4,659 | 6,500 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:47:00
| 1.39 | 1.39 | 1.39 | 1.39 | 25,626 | 35,695 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:48:00
| 1.39 | 1.4 | 1.4 | 1.39 | 13,978 | 19,468 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:49:00
| 1.39 | 1.39 | 1.39 | 1.39 | 1,864 | 2,609 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:50:00
| 1.39 | 1.39 | 1.39 | 1.39 | 10,716 | 15,251 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:51:00
| 1.4 | 1.39 | 1.4 | 1.39 | 23,763 | 33,110 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:52:00
| 1.4 | 1.4 | 1.4 | 1.39 | 88,061 | 123,088 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:53:00
| 1.39 | 1.39 | 1.39 | 1.39 | 55,446 | 77,192 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:54:00
| 1.39 | 1.4 | 1.4 | 1.39 | 15,842 | 22,074 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:55:00
| 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:56:00
| 1.4 | 1.4 | 1.4 | 1.4 | 4,659 | 6,500 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:57:00
| 1.4 | 1.39 | 1.4 | 1.39 | 35,877 | 50,045 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 13:58:00
| 1.4 | 1.4 | 1.4 | 1.4 | 466 | 650 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 13:59:00
| 1.4 | 1.4 | 1.4 | 1.4 | 17,705 | 24,700 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 14:00:00
| 1.39 | 1.39 | 1.39 | 1.39 | 11,648 | 16,225 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 14:01:00
| 1.39 | 1.39 | 1.39 | 1.39 | 21,899 | 30,503 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:02:00
| 1.39 | 1.39 | 1.4 | 1.39 | 217,590 | 303,123 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:03:00
| 1.39 | 1.39 | 1.39 | 1.39 | 2,330 | 3,245 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:04:00
| 1.39 | 1.4 | 1.4 | 1.39 | 7,921 | 11,044 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:05:00
| 1.39 | 1.39 | 1.4 | 1.39 | 8,853 | 12,341 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 14:06:00
| 1.4 | 1.39 | 1.4 | 1.39 | 3,262 | 4,548 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:07:00
| 1.39 | 1.39 | 1.39 | 1.39 | 58,242 | 81,142 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:08:00
| 1.39 | 1.39 | 1.39 | 1.39 | 33,547 | 46,987 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:09:00
| 1.39 | 1.4 | 1.4 | 1.39 | 20,501 | 28,566 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:10:00
| 1.39 | 1.39 | 1.39 | 1.39 | 25,626 | 36,096 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 14:11:00
| 1.39 | 1.39 | 1.39 | 1.39 | 13,978 | 19,470 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:12:00
| 1.39 | 1.39 | 1.39 | 1.39 | 78,277 | 108,883 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:13:00
| 1.39 | 1.39 | 1.39 | 1.39 | 31,683 | 44,172 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:14:00
| 1.39 | 1.39 | 1.39 | 1.39 | 25,160 | 35,639 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:15:00
| 1.39 | 1.39 | 1.39 | 1.39 | 20,967 | 29,202 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:16:00
| 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:17:00
| 1.39 | 1.39 | 1.39 | 1.39 | 83,402 | 115,952 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:18:00
| 1.39 | 1.39 | 1.39 | 1.39 | 6,989 | 9,748 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:19:00
| 1.39 | 1.39 | 1.39 | 1.39 | 1,864 | 2,595 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:20:00
| 1.39 | 1.39 | 1.39 | 1.39 | 59,639 | 83,110 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:21:00
| 1.39 | 1.39 | 1.39 | 1.39 | 21,899 | 30,490 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:22:00
| 1.39 | 1.39 | 1.39 | 1.39 | 3,262 | 4,536 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:23:00
| 1.39 | 1.39 | 1.39 | 1.39 | 7,455 | 10,379 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:24:00
| 1.39 | 1.39 | 1.39 | 1.39 | 20,501 | 28,556 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:25:00
| 1.39 | 1.39 | 1.39 | 1.39 | 17,239 | 24,003 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:26:00
| 1.39 | 1.39 | 1.39 | 1.39 | 40,070 | 55,759 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:27:00
| 1.39 | 1.39 | 1.39 | 1.39 | 33,081 | 46,357 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:28:00
| 1.39 | 1.39 | 1.39 | 1.39 | 13,046 | 18,154 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:29:00
| 1.39 | 1.39 | 1.39 | 1.39 | 60,105 | 83,926 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:30:00
| 1.39 | 1.39 | 1.39 | 1.39 | 5,591 | 7,788 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:31:00
| 1.39 | 1.39 | 1.39 | 1.39 | 47,059 | 65,529 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:32:00
| 1.39 | 1.39 | 1.39 | 1.39 | 8,853 | 12,312 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:33:00
| 1.39 | 1.39 | 1.39 | 1.39 | 72,219 | 100,628 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:34:00
| 1.39 | 1.39 | 1.39 | 1.39 | 14,444 | 20,119 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:35:00
| 1.39 | 1.39 | 1.39 | 1.39 | 8,853 | 12,398 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:36:00
| 1.39 | 1.39 | 1.39 | 1.39 | 66,162 | 92,800 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:37:00
| 1.4 | 1.4 | 1.4 | 1.39 | 56,378 | 78,808 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:38:00
| 1.39 | 1.39 | 1.39 | 1.39 | 24,694 | 34,793 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 14:39:00
| 1.39 | 1.39 | 1.39 | 1.39 | 46,127 | 64,175 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 14:40:00
| 1.39 | 1.39 | 1.39 | 1.39 | 1,398 | 1,946 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |