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
| 993,081,600
| 17.215386
| 17.754303
| 16.957904
| 17.712387
| 3,120,616
|
A
| 993,168,000
| 17.36508
| 18.179443
| 17.22137
| 17.604599
| 3,436,703
|
A
| 993,427,200
| 17.634541
| 17.93394
| 17.484842
| 17.754301
| 2,315,927
|
A
| 993,513,600
| 17.544722
| 17.93394
| 17.05371
| 17.484842
| 3,507,582
|
A
| 993,600,000
| 17.035745
| 18.263278
| 17.035745
| 17.87406
| 3,380,364
|
A
| 993,686,400
| 18.037858
| 19.180257
| 18.037858
| 19.053991
| 4,211,056
|
A
| 993,772,800
| 18.939752
| 20.503034
| 18.518869
| 19.541014
| 5,617,723
|
A
| 994,032,000
| 19.541013
| 20.142276
| 19.252408
| 19.895758
| 2,152,361
|
A
| 994,118,400
| 19.880035
| 19.880035
| 19.353093
| 19.472853
| 938,897
|
A
| 994,291,200
| 19.466858
| 19.724341
| 18.892014
| 19.263268
| 2,075,191
|
A
| 994,377,600
| 19.101594
| 19.101594
| 17.448917
| 18.053701
| 2,225,896
|
A
| 994,636,800
| 18.053704
| 18.353101
| 17.730354
| 17.909992
| 1,387,934
|
A
| 994,723,200
| 17.909991
| 18.203402
| 16.814193
| 16.945929
| 3,387,773
|
A
| 994,809,600
| 16.975875
| 17.215392
| 15.688462
| 16.089657
| 4,336,736
|
A
| 994,896,000
| 17.065689
| 18.862076
| 16.945928
| 18.406992
| 3,449,006
|
A
| 994,982,400
| 18.412984
| 19.21537
| 17.856104
| 18.143526
| 2,782,020
|
A
| 995,241,600
| 18.053705
| 18.347115
| 17.065691
| 17.305208
| 2,229,810
|
A
| 995,328,000
| 16.985651
| 18.001784
| 16.841347
| 17.737228
| 2,932,165
|
A
| 995,414,400
| 16.826172
| 17.5088
| 16.826172
| 17.059702
| 1,461,190
|
A
| 995,500,800
| 17.149516
| 18.263277
| 17.149516
| 17.341131
| 1,882,267
|
A
| 995,587,200
| 17.191439
| 17.592632
| 16.706414
| 17.305208
| 2,055,619
|
A
| 995,846,400
| 17.39395
| 17.60995
| 16.529953
| 16.625952
| 2,068,481
|
A
| 995,932,800
| 16.52677
| 16.736349
| 16.167493
| 16.436951
| 2,478,794
|
A
| 996,019,200
| 16.40701
| 16.670481
| 16.119588
| 16.670481
| 2,293,000
|
A
| 996,105,600
| 16.76629
| 17.694424
| 16.556712
| 17.490833
| 2,545,339
|
A
| 996,192,000
| 17.4549
| 18.077649
| 17.251309
| 18.023756
| 1,849,135
|
A
| 996,451,200
| 17.395023
| 17.93394
| 17.395023
| 17.616579
| 1,809,012
|
A
| 996,537,600
| 17.395018
| 18.143515
| 17.023766
| 17.13155
| 2,143,274
|
A
| 996,624,000
| 17.664489
| 19.095612
| 17.496825
| 19.01178
| 3,514,572
|
A
| 996,710,400
| 18.86208
| 19.580636
| 18.652503
| 19.01178
| 2,576,933
|
A
| 996,796,800
| 18.682443
| 19.371058
| 18.634539
| 18.742323
| 1,418,131
|
A
| 997,056,000
| 18.748308
| 18.850104
| 18.269271
| 18.454899
| 1,707,797
|
A
| 997,142,400
| 18.454891
| 19.04171
| 18.263276
| 18.580637
| 1,478,105
|
A
| 997,228,800
| 17.784237
| 18.323154
| 17.317176
| 17.33514
| 3,093,774
|
A
| 997,315,200
| 17.335149
| 17.335149
| 16.778267
| 17.149521
| 1,616,368
|
A
| 997,401,600
| 17.15551
| 17.245329
| 16.472882
| 17.119581
| 2,393,516
|
A
| 997,660,800
| 17.36509
| 17.574669
| 16.886054
| 17.317186
| 1,203,958
|
A
| 997,747,200
| 17.365079
| 17.784236
| 17.365079
| 17.688429
| 2,181,859
|
A
| 997,833,600
| 17.305205
| 17.472868
| 16.442939
| 16.67647
| 1,619,024
|
A
| 997,920,000
| 16.317195
| 16.616592
| 15.927977
| 16.466894
| 2,513,045
|
A
| 998,006,400
| 16.347135
| 16.347135
| 15.676484
| 15.838159
| 2,154,877
|
A
| 998,265,600
| 15.62858
| 15.784269
| 15.143557
| 15.622593
| 2,238,058
|
A
| 998,352,000
| 15.089663
| 16.167497
| 14.550746
| 15.838159
| 7,619,100
|
A
| 998,438,400
| 16.077679
| 16.161511
| 15.568703
| 15.796245
| 2,534,294
|
A
| 998,524,800
| 15.796241
| 16.041747
| 15.502831
| 15.670493
| 3,637,736
|
A
| 998,611,200
| 15.868096
| 16.796232
| 15.748338
| 16.640545
| 1,958,598
|
A
| 998,870,400
| 16.784253
| 16.790241
| 16.197432
| 16.2633
| 1,373,815
|
A
| 998,956,800
| 16.287256
| 16.646535
| 16.023785
| 16.466896
| 1,880,450
|
A
| 999,043,200
| 16.407008
| 16.526767
| 16.233357
| 16.257309
| 1,934,692
|
A
| 999,129,600
| 16.107614
| 16.496832
| 15.514806
| 15.598638
| 1,991,451
|
A
| 999,216,000
| 15.508819
| 16.017796
| 15.47888
| 15.868096
| 1,439,521
|
A
| 999,561,600
| 15.778277
| 16.137555
| 15.329181
| 15.466904
| 1,868,427
|
A
| 999,648,000
| 15.179481
| 15.436963
| 14.526793
| 14.730385
| 4,119,067
|
A
| 999,734,400
| 14.580687
| 14.700445
| 13.892071
| 14.371107
| 3,933,972
|
A
| 999,820,800
| 13.892069
| 14.520804
| 13.838177
| 13.981889
| 2,353,114
|
A
| 1,000,080,000
| 13.472915
| 13.880095
| 13.389083
| 13.802253
| 2,746,371
|
A
| 1,000,684,800
| 12.664541
| 13.460941
| 12.574722
| 13.023819
| 3,550,920
|
A
| 1,000,771,200
| 12.874117
| 13.413034
| 12.574719
| 13.011841
| 2,132,090
|
A
| 1,000,857,600
| 12.89208
| 13.77231
| 12.04179
| 13.622611
| 4,091,666
|
A
| 1,000,944,000
| 13.173513
| 13.179502
| 12.299271
| 12.466934
| 2,919,863
|
A
| 1,001,030,400
| 10.822715
| 12.295807
| 10.822715
| 12.115429
| 4,078,106
|
A
| 1,001,289,600
| 12.275322
| 12.98789
| 12.095684
| 12.57472
| 2,779,643
|
A
| 1,001,376,000
| 12.694483
| 12.694483
| 11.077732
| 11.844192
| 3,446,210
|
A
| 1,001,462,400
| 11.94598
| 12.095679
| 11.077725
| 11.556763
| 3,173,041
|
A
| 1,001,548,800
| 11.413055
| 11.520838
| 11.029825
| 11.520838
| 2,527,025
|
A
| 1,001,635,200
| 11.616643
| 11.928016
| 11.377124
| 11.706462
| 3,049,178
|
A
| 1,001,894,400
| 11.466948
| 11.658563
| 11.209466
| 11.293297
| 1,960,695
|
A
| 1,001,980,800
| 11.377123
| 12.035798
| 11.377123
| 12.017835
| 3,390,150
|
A
| 1,002,067,200
| 11.909971
| 12.887968
| 11.72997
| 12.749968
| 4,097,398
|
A
| 1,002,153,600
| 12.694481
| 13.323217
| 12.61065
| 12.993879
| 3,655,490
|
A
| 1,002,240,000
| 12.874118
| 12.904058
| 12.215442
| 12.6346
| 2,721,487
|
A
| 1,002,499,200
| 12.514838
| 13.167527
| 12.3352
| 12.826212
| 2,069,739
|
A
| 1,002,585,600
| 12.85197
| 12.88197
| 12.269972
| 12.467972
| 1,821,594
|
A
| 1,002,672,000
| 12.305259
| 13.161537
| 12.275319
| 13.137585
| 2,042,618
|
A
| 1,002,758,400
| 13.251352
| 14.586667
| 13.251352
| 14.442957
| 4,024,702
|
A
| 1,002,844,800
| 13.963925
| 14.221408
| 13.712431
| 13.987877
| 3,693,656
|
A
| 1,003,104,000
| 14.023804
| 14.131587
| 13.401055
| 13.910031
| 2,539,187
|
A
| 1,003,190,400
| 13.772313
| 14.359134
| 13.772313
| 14.257338
| 1,661,803
|
A
| 1,003,276,800
| 14.670504
| 14.844155
| 13.83219
| 14.143563
| 2,791,806
|
A
| 1,003,363,200
| 13.682494
| 13.951953
| 13.490878
| 13.592674
| 1,391,010
|
A
| 1,003,449,600
| 13.538779
| 14.071709
| 13.44896
| 13.987877
| 1,585,891
|
A
| 1,003,708,800
| 13.592674
| 14.215422
| 13.532794
| 14.137579
| 1,441,618
|
A
| 1,003,795,200
| 14.13758
| 14.760327
| 14.131592
| 14.28129
| 1,902,259
|
A
| 1,003,881,600
| 14.209434
| 14.520807
| 13.922011
| 14.502845
| 1,637,617
|
A
| 1,003,968,000
| 14.099966
| 14.477964
| 13.379967
| 14.477964
| 2,410,571
|
A
| 1,004,054,400
| 14.311225
| 14.718406
| 14.287274
| 14.574696
| 1,924,766
|
A
| 1,004,313,600
| 14.287272
| 14.293259
| 13.508836
| 13.730391
| 1,727,089
|
A
| 1,004,400,000
| 13.652552
| 13.77231
| 13.203455
| 13.293274
| 1,923,368
|
A
| 1,004,486,400
| 13.413032
| 13.89207
| 13.263333
| 13.335189
| 1,724,293
|
A
| 1,004,572,800
| 13.245368
| 13.772307
| 13.209439
| 13.712429
| 1,543,112
|
A
| 1,004,659,200
| 13.862127
| 14.041766
| 13.658535
| 13.951946
| 1,321,669
|
A
| 1,004,918,400
| 14.041771
| 14.850145
| 14.041771
| 14.658531
| 2,738,263
|
A
| 1,005,004,800
| 14.808226
| 15.263311
| 14.460924
| 15.263311
| 2,304,044
|
A
| 1,005,091,200
| 14.963914
| 15.131578
| 14.694456
| 14.790263
| 1,567,997
|
A
| 1,005,177,600
| 14.730384
| 15.413012
| 14.700444
| 14.820204
| 2,690,032
|
A
| 1,005,264,000
| 14.610625
| 14.933975
| 14.550745
| 14.850143
| 1,310,206
|
A
| 1,005,523,200
| 14.586674
| 14.850144
| 14.137577
| 14.754337
| 2,104,829
|
A
| 1,005,609,600
| 14.490866
| 14.969903
| 14.478889
| 14.939962
| 2,973,266
|
A
| 1,005,696,000
| 15.035769
| 15.38906
| 14.97589
| 15.155529
| 2,448,038
|
A
| 1,005,782,400
| 14.969906
| 15.203435
| 14.496856
| 14.987868
| 2,672,277
|