symbol
stringclasses 910
values | timestamp
timestamp[us, tz=America/New_York]date 2016-01-04 09:30:00-0500
2026-02-13 15:55:00-0500
| open
float64 0.44
2.65M
⌀ | high
float64 0.44
2.65M
⌀ | low
float64 0.44
2.65M
⌀ | close
float64 0.44
2.65M
⌀ | volume
int64 0
8.43B
|
|---|---|---|---|---|---|---|
000080
| 2025-01-13T04:21:00
| 19,090
| 19,100
| 19,090
| 19,100
| 631
|
000080
| 2025-01-13T04:22:00
| 19,100
| 19,100
| 19,090
| 19,090
| 458
|
000080
| 2025-01-13T04:23:00
| 19,100
| 19,110
| 19,090
| 19,100
| 558
|
000080
| 2025-01-13T04:24:00
| 19,090
| 19,100
| 19,090
| 19,100
| 857
|
000080
| 2025-01-13T04:25:00
| 19,110
| 19,110
| 19,090
| 19,090
| 542
|
000080
| 2025-01-13T04:26:00
| 19,090
| 19,110
| 19,090
| 19,090
| 536
|
000080
| 2025-01-13T04:27:00
| 19,100
| 19,110
| 19,090
| 19,100
| 597
|
000080
| 2025-01-13T04:28:00
| 19,100
| 19,110
| 19,090
| 19,100
| 721
|
000080
| 2025-01-13T04:29:00
| 19,090
| 19,110
| 19,090
| 19,100
| 327
|
000080
| 2025-01-13T04:30:00
| 19,100
| 19,130
| 19,100
| 19,120
| 1,094
|
000080
| 2025-01-13T04:31:00
| 19,120
| 19,130
| 19,110
| 19,110
| 702
|
000080
| 2025-01-13T04:32:00
| 19,120
| 19,120
| 19,090
| 19,090
| 1,426
|
000080
| 2025-01-13T04:33:00
| 19,100
| 19,150
| 19,090
| 19,090
| 1,634
|
000080
| 2025-01-13T04:34:00
| 19,090
| 19,120
| 19,090
| 19,100
| 498
|
000080
| 2025-01-13T04:35:00
| 19,100
| 19,110
| 19,090
| 19,100
| 412
|
000080
| 2025-01-13T04:36:00
| 19,100
| 19,120
| 19,100
| 19,100
| 379
|
000080
| 2025-01-13T04:37:00
| 19,100
| 19,110
| 19,090
| 19,100
| 556
|
000080
| 2025-01-13T04:38:00
| 19,100
| 19,110
| 19,090
| 19,100
| 296
|
000080
| 2025-01-13T04:39:00
| 19,100
| 19,110
| 19,090
| 19,090
| 1,018
|
000080
| 2025-01-13T04:40:00
| 19,100
| 19,110
| 19,090
| 19,100
| 559
|
000080
| 2025-01-13T04:41:00
| 19,100
| 19,100
| 19,090
| 19,090
| 571
|
000080
| 2025-01-13T04:42:00
| 19,100
| 19,110
| 19,090
| 19,100
| 449
|
000080
| 2025-01-13T04:43:00
| 19,100
| 19,110
| 19,100
| 19,100
| 389
|
000080
| 2025-01-13T04:44:00
| 19,100
| 19,110
| 19,090
| 19,090
| 807
|
000080
| 2025-01-13T04:45:00
| 19,090
| 19,110
| 19,090
| 19,100
| 618
|
000080
| 2025-01-13T04:46:00
| 19,100
| 19,110
| 19,090
| 19,090
| 464
|
000080
| 2025-01-13T04:47:00
| 19,090
| 19,100
| 19,090
| 19,090
| 461
|
000080
| 2025-01-13T04:48:00
| 19,090
| 19,110
| 19,090
| 19,100
| 1,701
|
000080
| 2025-01-13T04:49:00
| 19,100
| 19,110
| 19,090
| 19,100
| 935
|
000080
| 2025-01-13T04:50:00
| 19,090
| 19,110
| 19,090
| 19,100
| 528
|
000080
| 2025-01-13T04:51:00
| 19,100
| 19,110
| 19,090
| 19,100
| 517
|
000080
| 2025-01-13T04:52:00
| 19,100
| 19,110
| 19,100
| 19,100
| 334
|
000080
| 2025-01-13T04:53:00
| 19,100
| 19,110
| 19,090
| 19,100
| 587
|
000080
| 2025-01-13T04:54:00
| 19,100
| 19,110
| 19,090
| 19,090
| 549
|
000080
| 2025-01-13T04:55:00
| 19,090
| 19,100
| 19,090
| 19,100
| 488
|
000080
| 2025-01-13T04:56:00
| 19,100
| 19,110
| 19,100
| 19,110
| 519
|
000080
| 2025-01-13T04:57:00
| 19,110
| 19,110
| 19,100
| 19,110
| 1,060
|
000080
| 2025-01-13T04:58:00
| 19,110
| 19,110
| 19,100
| 19,100
| 434
|
000080
| 2025-01-13T04:59:00
| 19,110
| 19,110
| 19,100
| 19,100
| 452
|
000080
| 2025-01-13T05:00:00
| 19,100
| 19,120
| 19,100
| 19,100
| 523
|
000080
| 2025-01-13T05:01:00
| 19,110
| 19,120
| 19,110
| 19,120
| 521
|
000080
| 2025-01-13T05:02:00
| 19,110
| 19,130
| 19,110
| 19,110
| 456
|
000080
| 2025-01-13T05:03:00
| 19,110
| 19,120
| 19,110
| 19,110
| 414
|
000080
| 2025-01-13T05:04:00
| 19,110
| 19,120
| 19,110
| 19,110
| 563
|
000080
| 2025-01-13T05:05:00
| 19,110
| 19,120
| 19,100
| 19,100
| 857
|
000080
| 2025-01-13T05:06:00
| 19,100
| 19,120
| 19,100
| 19,100
| 542
|
000080
| 2025-01-13T05:07:00
| 19,100
| 19,110
| 19,100
| 19,100
| 575
|
000080
| 2025-01-13T05:08:00
| 19,100
| 19,110
| 19,100
| 19,100
| 370
|
000080
| 2025-01-13T05:09:00
| 19,100
| 19,110
| 19,100
| 19,100
| 615
|
000080
| 2025-01-13T05:10:00
| 19,100
| 19,110
| 19,100
| 19,110
| 782
|
000080
| 2025-01-13T05:11:00
| 19,110
| 19,120
| 19,100
| 19,100
| 513
|
000080
| 2025-01-13T05:12:00
| 19,100
| 19,110
| 19,100
| 19,110
| 535
|
000080
| 2025-01-13T05:13:00
| 19,100
| 19,110
| 19,100
| 19,100
| 463
|
000080
| 2025-01-13T05:14:00
| 19,100
| 19,110
| 19,100
| 19,100
| 535
|
000080
| 2025-01-13T05:15:00
| 19,100
| 19,110
| 19,100
| 19,110
| 275
|
000080
| 2025-01-13T05:16:00
| 19,100
| 19,110
| 19,100
| 19,100
| 1,155
|
000080
| 2025-01-13T05:17:00
| 19,100
| 19,110
| 19,100
| 19,110
| 668
|
000080
| 2025-01-13T05:18:00
| 19,100
| 19,110
| 19,100
| 19,100
| 888
|
000080
| 2025-01-13T05:19:00
| 19,100
| 19,110
| 19,090
| 19,090
| 1,132
|
000080
| 2025-01-13T05:20:00
| 19,100
| 19,100
| 19,090
| 19,090
| 1,617
|
000080
| 2025-01-13T05:21:00
| 19,090
| 19,100
| 19,090
| 19,090
| 426
|
000080
| 2025-01-13T05:22:00
| 19,090
| 19,100
| 19,090
| 19,090
| 556
|
000080
| 2025-01-13T05:23:00
| 19,090
| 19,100
| 19,090
| 19,090
| 609
|
000080
| 2025-01-13T05:24:00
| 19,090
| 19,100
| 19,090
| 19,100
| 1,027
|
000080
| 2025-01-13T05:25:00
| 19,100
| 19,100
| 19,090
| 19,090
| 369
|
000080
| 2025-01-13T05:26:00
| 19,090
| 19,100
| 19,090
| 19,090
| 280
|
000080
| 2025-01-13T05:27:00
| 19,090
| 19,110
| 19,090
| 19,090
| 764
|
000080
| 2025-01-13T05:28:00
| 19,090
| 19,100
| 19,090
| 19,090
| 756
|
000080
| 2025-01-13T05:29:00
| 19,100
| 19,100
| 19,090
| 19,090
| 901
|
000080
| 2025-01-13T05:30:00
| 19,090
| 19,100
| 19,090
| 19,090
| 510
|
000080
| 2025-01-13T05:31:00
| 19,100
| 19,100
| 19,090
| 19,090
| 418
|
000080
| 2025-01-13T05:32:00
| 19,090
| 19,100
| 19,090
| 19,090
| 564
|
000080
| 2025-01-13T05:33:00
| 19,100
| 19,100
| 19,090
| 19,100
| 965
|
000080
| 2025-01-13T05:34:00
| 19,090
| 19,110
| 19,090
| 19,110
| 430
|
000080
| 2025-01-13T05:35:00
| 19,100
| 19,100
| 19,090
| 19,090
| 802
|
000080
| 2025-01-13T05:36:00
| 19,100
| 19,110
| 19,090
| 19,100
| 382
|
000080
| 2025-01-13T05:37:00
| 19,100
| 19,110
| 19,090
| 19,090
| 356
|
000080
| 2025-01-13T05:38:00
| 19,090
| 19,110
| 19,090
| 19,110
| 484
|
000080
| 2025-01-13T05:39:00
| 19,100
| 19,110
| 19,100
| 19,100
| 363
|
000080
| 2025-01-13T05:40:00
| 19,100
| 19,110
| 19,090
| 19,090
| 518
|
000080
| 2025-01-13T05:41:00
| 19,100
| 19,110
| 19,090
| 19,110
| 532
|
000080
| 2025-01-13T05:42:00
| 19,110
| 19,120
| 19,100
| 19,100
| 673
|
000080
| 2025-01-13T05:43:00
| 19,100
| 19,120
| 19,100
| 19,120
| 354
|
000080
| 2025-01-13T05:44:00
| 19,120
| 19,120
| 19,100
| 19,100
| 309
|
000080
| 2025-01-13T05:45:00
| 19,100
| 19,110
| 19,100
| 19,100
| 500
|
000080
| 2025-01-13T05:46:00
| 19,100
| 19,120
| 19,100
| 19,100
| 329
|
000080
| 2025-01-13T05:47:00
| 19,100
| 19,120
| 19,100
| 19,110
| 515
|
000080
| 2025-01-13T05:48:00
| 19,110
| 19,120
| 19,110
| 19,120
| 333
|
000080
| 2025-01-13T05:49:00
| 19,110
| 19,130
| 19,110
| 19,120
| 789
|
000080
| 2025-01-13T05:50:00
| 19,120
| 19,130
| 19,120
| 19,120
| 445
|
000080
| 2025-01-13T05:51:00
| 19,120
| 19,130
| 19,120
| 19,120
| 375
|
000080
| 2025-01-13T05:52:00
| 19,120
| 19,130
| 19,120
| 19,120
| 384
|
000080
| 2025-01-13T05:53:00
| 19,120
| 19,130
| 19,120
| 19,120
| 458
|
000080
| 2025-01-13T05:54:00
| 19,120
| 19,130
| 19,120
| 19,120
| 353
|
000080
| 2025-01-13T05:55:00
| 19,120
| 19,130
| 19,120
| 19,130
| 419
|
000080
| 2025-01-13T05:56:00
| 19,130
| 19,140
| 19,120
| 19,120
| 366
|
000080
| 2025-01-13T05:57:00
| 19,120
| 19,140
| 19,120
| 19,130
| 528
|
000080
| 2025-01-13T05:58:00
| 19,130
| 19,270
| 19,120
| 19,130
| 4,607
|
000080
| 2025-01-13T05:59:00
| 19,130
| 19,140
| 19,130
| 19,130
| 382
|
000080
| 2025-01-13T06:00:00
| 19,130
| 19,140
| 19,120
| 19,140
| 567
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 43