symbol
stringclasses 516
values | time
int64 -252,374,400
1.76B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
A
| 980,726,400
| 33.370041
| 33.971304
| 32.468149
| 32.72068
| 3,051,275
|
A
| 980,812,800
| 33.143373
| 33.143373
| 32.634398
| 32.784096
| 2,389,462
|
A
| 980,899,200
| 32.933772
| 33.382872
| 31.915819
| 32.664314
| 2,555,544
|
A
| 980,985,600
| 31.975704
| 32.364922
| 31.287088
| 32.215221
| 3,490,526
|
A
| 981,072,000
| 32.257141
| 32.778094
| 31.137394
| 31.257151
| 3,020,938
|
A
| 981,331,200
| 32.095474
| 32.299066
| 28.742216
| 29.460773
| 3,698,968
|
A
| 981,417,600
| 29.580534
| 31.436802
| 29.580534
| 30.520643
| 3,243,360
|
A
| 981,504,000
| 30.179324
| 30.59848
| 29.430829
| 30.023636
| 1,774,481
|
A
| 981,590,400
| 30.089509
| 32.778104
| 30.089509
| 32.460743
| 4,129,133
|
A
| 981,676,800
| 32.46672
| 32.766119
| 31.149369
| 31.436792
| 2,443,704
|
A
| 981,936,000
| 31.317034
| 31.730202
| 30.14938
| 30.610455
| 3,014,368
|
A
| 982,022,400
| 30.538598
| 30.897875
| 28.358982
| 28.364969
| 4,389,720
|
A
| 982,108,800
| 28.891913
| 29.34101
| 28.60449
| 28.742212
| 4,302,345
|
A
| 982,195,200
| 29.760161
| 32.933776
| 29.694292
| 32.245163
| 3,954,802
|
A
| 982,281,600
| 29.939793
| 30.239188
| 29.131416
| 29.939793
| 5,005,120
|
A
| 982,627,200
| 29.460767
| 29.610465
| 25.748231
| 26.347027
| 6,347,759
|
A
| 982,713,600
| 25.149439
| 25.299139
| 23.47281
| 24.071608
| 9,363,664
|
A
| 982,800,000
| 23.921897
| 24.311115
| 23.053644
| 23.394957
| 6,720,046
|
A
| 982,886,400
| 23.49732
| 23.671686
| 21.374866
| 23.028336
| 5,408,582
|
A
| 983,145,600
| 22.56863
| 23.203353
| 22.335099
| 22.933895
| 3,722,175
|
A
| 983,232,000
| 22.649944
| 23.795942
| 22.133946
| 22.889944
| 3,646,403
|
A
| 983,318,400
| 22.993768
| 23.233286
| 21.436898
| 21.556658
| 3,531,208
|
A
| 983,404,800
| 21.496788
| 23.353056
| 20.598593
| 22.939886
| 5,090,817
|
A
| 983,491,200
| 21.826113
| 24.09555
| 21.820124
| 22.772211
| 3,432,090
|
A
| 983,750,400
| 22.778202
| 23.490769
| 22.215333
| 22.784191
| 2,032,832
|
A
| 983,836,800
| 23.412925
| 24.742251
| 23.412925
| 24.311119
| 3,737,693
|
A
| 983,923,200
| 25.329072
| 25.376975
| 24.311119
| 24.526686
| 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
| 21.55666
| 21.915937
| 20.957862
| 20.96385
| 3,404,130
|
A
| 984,441,600
| 21.317138
| 22.083598
| 21.04768
| 21.903957
| 2,649,769
|
A
| 984,528,000
| 21.077617
| 21.969822
| 20.92193
| 21.137497
| 3,685,268
|
A
| 984,614,400
| 21.257264
| 21.897976
| 20.676432
| 20.868046
| 2,882,257
|
A
| 984,700,800
| 20.598592
| 21.406968
| 20.335122
| 20.80817
| 4,145,909
|
A
| 984,960,000
| 20.718345
| 22.484795
| 20.125538
| 22.149467
| 2,405,539
|
A
| 985,046,400
| 21.706358
| 21.706358
| 20.538706
| 20.538706
| 4,223,218
|
A
| 985,132,800
| 19.772241
| 20.203374
| 17.724358
| 18.921951
| 8,677,666
|
A
| 985,219,200
| 19.101595
| 20.945888
| 19.065667
| 20.838104
| 4,605,012
|
A
| 985,305,600
| 20.838101
| 23.652441
| 20.838101
| 22.652452
| 5,074,740
|
A
| 985,564,800
| 22.227314
| 22.538687
| 21.640493
| 22.197374
| 2,916,927
|
A
| 985,651,200
| 22.155453
| 22.173417
| 21.400969
| 22.113537
| 2,694,785
|
A
| 985,737,600
| 21.017741
| 21.089597
| 19.460871
| 19.580631
| 4,258,867
|
A
| 985,824,000
| 19.161476
| 19.868055
| 17.963882
| 17.963882
| 8,742,533
|
A
| 985,910,400
| 18.32316
| 19.059679
| 18.083642
| 18.401003
| 5,381,042
|
A
| 986,169,600
| 19.311177
| 19.50279
| 18.143524
| 18.472862
| 3,512,475
|
A
| 986,256,000
| 18.023759
| 18.263278
| 16.766288
| 17.664482
| 5,082,848
|
A
| 986,342,400
| 17.225957
| 17.639955
| 16.655957
| 16.853958
| 2,869,535
|
A
| 986,428,800
| 17.215386
| 18.682437
| 17.191436
| 18.335135
| 3,350,447
|
A
| 986,515,200
| 15.568697
| 16.70641
| 14.969901
| 16.64653
| 7,364,944
|
A
| 986,774,400
| 16.478872
| 16.921981
| 16.185462
| 16.526775
| 2,894,140
|
A
| 986,860,800
| 16.886048
| 18.251301
| 16.682456
| 17.87406
| 2,968,933
|
A
| 986,947,200
| 18.712383
| 19.520758
| 18.562685
| 18.969866
| 3,331,015
|
A
| 987,033,600
| 18.562683
| 20.65847
| 17.969875
| 20.335119
| 3,337,585
|
A
| 987,379,200
| 19.880034
| 20.089612
| 19.353092
| 19.951889
| 2,173,890
|
A
| 987,465,600
| 19.31117
| 20.341099
| 19.023748
| 19.957869
| 1,803,560
|
A
| 987,552,000
| 20.658459
| 23.281185
| 20.478819
| 22.748257
| 4,993,376
|
A
| 987,638,400
| 22.388983
| 24.251237
| 22.388983
| 23.347055
| 3,886,300
|
A
| 987,724,800
| 23.341067
| 24.550635
| 23.059633
| 24.191357
| 3,567,277
|
A
| 987,984,000
| 23.652452
| 23.951851
| 22.885994
| 23.951851
| 2,869,954
|
A
| 988,070,400
| 23.293166
| 23.502745
| 21.856056
| 22.287189
| 2,702,334
|
A
| 988,156,800
| 22.155456
| 23.353047
| 21.874021
| 23.251251
| 2,332,283
|
A
| 988,243,200
| 22.903952
| 24.532678
| 22.754253
| 22.760241
| 2,971,030
|
A
| 988,329,600
| 23.592561
| 24.071598
| 22.903946
| 23.227295
| 1,713,529
|
A
| 988,588,800
| 23.592561
| 24.101537
| 23.257234
| 23.35903
| 1,690,042
|
A
| 988,675,200
| 22.694374
| 23.622508
| 22.478809
| 23.472809
| 2,142,435
|
A
| 988,761,600
| 23.891965
| 24.221303
| 23.478795
| 23.784182
| 1,801,183
|
A
| 988,848,000
| 23.502748
| 23.502748
| 22.682397
| 23.02371
| 1,661,663
|
A
| 988,934,400
| 22.874022
| 23.412938
| 22.215345
| 22.975817
| 2,497,527
|
A
| 989,193,600
| 22.514726
| 23.406931
| 22.394968
| 23.197353
| 2,066,663
|
A
| 989,280,000
| 23.293165
| 23.712322
| 22.652453
| 23.005743
| 1,601,269
|
A
| 989,366,400
| 22.694372
| 23.915917
| 22.454854
| 23.353048
| 2,517,379
|
A
| 989,452,800
| 23.951846
| 24.658425
| 23.388979
| 23.478798
| 2,468,169
|
A
| 989,539,200
| 23.53268
| 24.17938
| 23.53268
| 23.766211
| 2,059,813
|
A
| 989,798,400
| 23.844054
| 23.850043
| 22.766221
| 23.203342
| 1,747,081
|
A
| 989,884,800
| 22.709944
| 23.327942
| 22.199945
| 22.469944
| 2,367,233
|
A
| 989,971,200
| 21.832105
| 23.05365
| 21.257261
| 23.05365
| 3,199,043
|
A
| 990,057,600
| 22.754251
| 23.652444
| 22.466829
| 23.185385
| 2,991,580
|
A
| 990,144,000
| 22.754249
| 23.323106
| 21.377019
| 21.556658
| 9,310,820
|
A
| 990,403,200
| 21.556656
| 22.933886
| 21.377018
| 22.754248
| 6,312,949
|
A
| 990,489,600
| 23.203354
| 23.83209
| 22.652461
| 23.502752
| 3,514,712
|
A
| 990,576,000
| 22.963835
| 23.017726
| 22.454857
| 22.712339
| 3,483,816
|
A
| 990,662,400
| 22.712341
| 22.814137
| 21.736303
| 21.736303
| 2,746,930
|
A
| 990,748,800
| 22.035693
| 23.053647
| 22.035693
| 22.568623
| 2,057,576
|
A
| 991,094,400
| 22.544677
| 22.544677
| 21.281218
| 21.526724
| 2,223,379
|
A
| 991,180,800
| 20.418947
| 20.838104
| 19.592607
| 19.682426
| 3,547,425
|
A
| 991,267,200
| 19.760272
| 20.359067
| 19.311175
| 20.083622
| 4,622,767
|
A
| 991,353,600
| 20.658466
| 20.808164
| 19.257282
| 20.341105
| 2,389,601
|
A
| 991,612,800
| 20.359065
| 20.472836
| 19.939907
| 20.059668
| 2,207,442
|
A
| 991,699,200
| 20.099955
| 20.609952
| 20.099955
| 20.459953
| 3,288,795
|
A
| 991,785,600
| 20.418948
| 20.897986
| 20.071646
| 20.520744
| 2,005,990
|
A
| 991,872,000
| 20.059672
| 21.82612
| 20.059672
| 21.460854
| 2,929,229
|
A
| 991,958,400
| 21.101574
| 21.377021
| 20.868043
| 20.96385
| 1,315,658
|
A
| 992,217,600
| 20.598583
| 20.957861
| 19.856076
| 20.221342
| 3,188,419
|
A
| 992,304,000
| 19.772247
| 20.14949
| 19.221355
| 19.939911
| 2,875,686
|
A
| 992,390,400
| 20.059674
| 20.317155
| 19.544708
| 19.544708
| 1,588,687
|
A
| 992,476,800
| 19.251297
| 19.257285
| 18.173464
| 18.622561
| 3,332,133
|
A
| 992,563,200
| 17.975862
| 18.538731
| 17.365089
| 18.239332
| 4,001,635
|
A
| 992,822,400
| 18.143523
| 18.604596
| 17.53275
| 17.963882
| 2,492,634
|
A
| 992,908,800
| 18.263279
| 18.371062
| 17.365085
| 17.5567
| 3,296,344
|
A
| 992,995,200
| 17.556703
| 17.604607
| 16.317196
| 17.017786
| 4,626,122
|