symbol
string
time
int64
open
float64
high
float64
low
float64
close
float64
volume
int64
CON.DE
1,774,621,920
60.16
60.16
60.099998
60.16
537
CON.DE
1,774,621,980
60.139999
60.139999
60.139999
60.139999
50
CON.DE
1,774,622,100
60.18
60.18
60.18
60.18
90
CON.DE
1,774,622,160
60.16
60.16
60.16
60.16
69
CON.DE
1,774,622,280
60.119999
60.119999
60.099998
60.099998
711
CON.DE
1,774,622,340
60.099998
60.099998
60.099998
60.099998
241
CON.DE
1,774,622,460
60.040001
60.040001
60.040001
60.040001
145
CON.DE
1,774,622,520
60.040001
60.060001
60.040001
60.060001
92
CON.DE
1,774,622,760
60
60.040001
59.959999
60.02
742
CON.DE
1,774,622,880
60.060001
60.099998
60.060001
60.099998
344
CON.DE
1,774,623,240
60.080002
60.080002
60.060001
60.060001
439
CON.DE
1,774,623,360
60.119999
60.119999
60.119999
60.119999
246
CON.DE
1,774,623,540
60.16
60.16
60.16
60.16
211
CON.DE
1,774,623,600
60.200001
60.200001
60.099998
60.099998
658
CON.DE
1,774,623,720
60.139999
60.139999
60.139999
60.139999
74
CON.DE
1,774,623,780
60.200001
60.200001
60.200001
60.200001
15
CON.DE
1,774,623,960
60.240002
60.279999
60.18
60.18
1,482
CON.DE
1,774,624,020
60.220001
60.220001
60.220001
60.220001
248
CON.DE
1,774,624,440
60.16
60.16
60.16
60.16
5
CON.DE
1,774,624,500
60.18
60.18
60.18
60.18
100
CON.DE
1,774,624,560
60.119999
60.119999
60.119999
60.119999
186
CON.DE
1,774,624,620
60.080002
60.099998
60
60.040001
1,662
CON.DE
1,774,624,680
60.080002
60.139999
60.080002
60.139999
581
CON.DE
1,774,624,740
60.119999
60.139999
60.119999
60.139999
623
CON.DE
1,774,624,800
60.119999
60.119999
60.119999
60.119999
498
CON.DE
1,774,624,860
60.18
60.200001
60.18
60.200001
420
CON.DE
1,774,624,920
60.279999
60.279999
60.279999
60.279999
1
CON.DE
1,774,624,980
60.279999
60.48
60.279999
60.48
4,322
CON.DE
1,774,625,040
60.419998
60.419998
60.419998
60.419998
214
CON.DE
1,774,625,100
60.380001
60.380001
60.380001
60.380001
4
CON.DE
1,774,625,160
60.400002
60.419998
60.400002
60.419998
211
CON.DE
1,774,625,220
60.439999
60.459999
60.439999
60.439999
381
CON.DE
1,774,625,340
60.419998
60.439999
60.419998
60.439999
134
CON.DE
1,774,625,400
60.459999
60.5
60.459999
60.5
401
CON.DE
1,774,625,460
60.540001
60.540001
60.540001
60.540001
67
CON.DE
1,774,625,520
60.549999
60.549999
60.540001
60.540001
247
CON.DE
1,774,625,700
60.540001
60.560001
60.540001
60.560001
77
CON.DE
1,774,625,760
60.560001
60.560001
60.52
60.560001
548
CON.DE
1,774,625,820
60.599998
60.599998
60.599998
60.599998
289
CON.DE
1,774,625,880
60.599998
60.599998
60.580002
60.580002
106
CON.DE
1,774,626,000
60.580002
60.580002
60.540001
60.540001
618
CON.DE
1,774,626,060
60.52
60.52
60.52
60.52
241
CON.DE
1,774,626,420
60.540001
60.540001
60.540001
60.540001
98
CON.DE
1,774,626,480
60.52
60.52
60.48
60.48
518
CON.DE
1,774,626,540
60.459999
60.459999
60.439999
60.439999
536
CON.DE
1,774,626,600
60.48
60.48
60.459999
60.459999
308
CON.DE
1,774,626,720
60.400002
60.400002
60.34
60.360001
1,008
CON.DE
1,774,627,020
60.299999
60.32
60.259998
60.259998
1,753
CON.DE
1,774,627,140
60.220001
60.220001
60.200001
60.220001
590
CON.DE
1,774,627,200
60.18
60.18
60.18
60.18
29
CON.DE
1,774,627,380
60.220001
60.220001
60.220001
60.220001
200
CON.DE
1,774,627,680
60.16
60.16
60.119999
60.139999
1,266
CON.DE
1,774,627,740
60.16
60.16
60.139999
60.139999
644
CON.DE
1,774,627,860
60.099998
60.16
60.099998
60.16
386
CON.DE
1,774,627,920
60.16
60.200001
60.16
60.200001
185
CON.DE
1,774,627,980
60.220001
60.220001
60.220001
60.220001
256
CON.DE
1,774,628,040
60.240002
60.240002
60.240002
60.240002
72
CON.DE
1,774,628,100
60.279999
60.279999
60.259998
60.259998
531
CON.DE
1,774,628,220
60.240002
60.259998
60.240002
60.259998
292
CON.DE
1,774,628,400
60.240002
60.299999
60.240002
60.279999
1,140
CON.DE
1,774,628,460
60.299999
60.299999
60.240002
60.259998
1,308
CON.DE
1,774,628,580
60.259998
60.259998
60.259998
60.259998
63
CON.DE
1,774,628,640
60.259998
60.259998
60.16
60.220001
2,291
CON.DE
1,774,628,700
60.240002
60.240002
60.240002
60.240002
241
CON.DE
1,774,628,760
60.259998
60.259998
60.259998
60.259998
286
CON.DE
1,774,628,820
60.240002
60.240002
60.220001
60.220001
2,144
CON.DE
1,774,628,880
60.220001
60.259998
60.200001
60.240002
1,641
CON.DE
1,774,628,940
60.220001
60.279999
60.220001
60.279999
1,325