symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
USB
| 1,753,291,500 | 46.27 | 46.275002 | 46.259998 | 46.259998 | 6,946 |
USB
| 1,753,291,560 | 46.269798 | 46.27 | 46.264999 | 46.264999 | 2,533 |
USB
| 1,753,291,620 | 46.27 | 46.279999 | 46.264999 | 46.275002 | 5,013 |
USB
| 1,753,291,680 | 46.279999 | 46.305 | 46.279999 | 46.305 | 9,790 |
USB
| 1,753,291,740 | 46.299999 | 46.299999 | 46.285 | 46.290001 | 10,160 |
USB
| 1,753,291,800 | 46.290001 | 46.310001 | 46.289902 | 46.310001 | 11,191 |
USB
| 1,753,291,860 | 46.299999 | 46.32 | 46.299999 | 46.314999 | 2,994 |
USB
| 1,753,291,920 | 46.314999 | 46.32 | 46.305 | 46.305 | 3,634 |
USB
| 1,753,291,980 | 46.305 | 46.314999 | 46.305 | 46.305 | 6,864 |
USB
| 1,753,292,040 | 46.305 | 46.305 | 46.275002 | 46.279999 | 8,515 |
USB
| 1,753,292,100 | 46.279999 | 46.294998 | 46.279999 | 46.290001 | 10,009 |
USB
| 1,753,292,160 | 46.290001 | 46.290001 | 46.275002 | 46.275002 | 5,926 |
USB
| 1,753,292,220 | 46.275002 | 46.290001 | 46.275002 | 46.290001 | 6,477 |
USB
| 1,753,292,280 | 46.290001 | 46.314999 | 46.285 | 46.314999 | 9,713 |
USB
| 1,753,292,340 | 46.314999 | 46.314999 | 46.299999 | 46.310001 | 5,749 |
USB
| 1,753,292,400 | 46.314999 | 46.32 | 46.310001 | 46.314999 | 2,507 |
USB
| 1,753,292,460 | 46.314999 | 46.325001 | 46.313801 | 46.325001 | 10,935 |
USB
| 1,753,292,520 | 46.32 | 46.32 | 46.310001 | 46.314999 | 4,955 |
USB
| 1,753,292,580 | 46.312801 | 46.330002 | 46.312801 | 46.325298 | 27,953 |
USB
| 1,753,292,640 | 46.325001 | 46.355 | 46.325001 | 46.355 | 9,578 |
USB
| 1,753,292,700 | 46.360001 | 46.384998 | 46.360001 | 46.375 | 8,240 |
USB
| 1,753,292,760 | 46.369999 | 46.384998 | 46.365002 | 46.380001 | 9,390 |
USB
| 1,753,292,820 | 46.380001 | 46.380001 | 46.369999 | 46.375 | 13,184 |
USB
| 1,753,292,880 | 46.380001 | 46.389999 | 46.375 | 46.389999 | 6,633 |
USB
| 1,753,292,940 | 46.380001 | 46.380001 | 46.375 | 46.380001 | 3,357 |
USB
| 1,753,293,000 | 46.380001 | 46.3853 | 46.330002 | 46.34 | 30,585 |
USB
| 1,753,293,060 | 46.334999 | 46.334999 | 46.220001 | 46.240002 | 53,829 |
USB
| 1,753,293,120 | 46.235001 | 46.27 | 46.224998 | 46.27 | 17,901 |
USB
| 1,753,293,180 | 46.27 | 46.290001 | 46.27 | 46.290001 | 5,346 |
USB
| 1,753,293,240 | 46.290001 | 46.290001 | 46.279999 | 46.290001 | 8,180 |
USB
| 1,753,293,300 | 46.2953 | 46.2999 | 46.290001 | 46.290001 | 3,303 |
USB
| 1,753,293,360 | 46.279999 | 46.294998 | 46.275002 | 46.280998 | 9,020 |
USB
| 1,753,293,420 | 46.286499 | 46.286499 | 46.259998 | 46.259998 | 7,560 |
USB
| 1,753,293,480 | 46.259998 | 46.259998 | 46.25 | 46.259998 | 2,784 |
USB
| 1,753,293,540 | 46.2612 | 46.2612 | 46.244999 | 46.244999 | 11,051 |
USB
| 1,753,293,600 | 46.25 | 46.279999 | 46.25 | 46.279999 | 12,111 |
USB
| 1,753,293,660 | 46.279999 | 46.285 | 46.262901 | 46.275002 | 14,435 |
USB
| 1,753,293,720 | 46.279999 | 46.279999 | 46.27 | 46.27 | 5,578 |
USB
| 1,753,293,780 | 46.27 | 46.279999 | 46.264999 | 46.279999 | 6,174 |
USB
| 1,753,293,840 | 46.275002 | 46.275002 | 46.240002 | 46.244999 | 6,227 |
USB
| 1,753,293,900 | 46.244999 | 46.2565 | 46.244999 | 46.25 | 11,637 |
USB
| 1,753,293,960 | 46.255001 | 46.259998 | 46.244999 | 46.25 | 10,966 |
USB
| 1,753,294,020 | 46.240002 | 46.259998 | 46.235001 | 46.255001 | 20,440 |
USB
| 1,753,294,080 | 46.25 | 46.259899 | 46.25 | 46.255001 | 8,648 |
USB
| 1,753,294,140 | 46.25 | 46.255001 | 46.23 | 46.255001 | 14,039 |
USB
| 1,753,294,200 | 46.25 | 46.299999 | 46.244999 | 46.294998 | 25,072 |
USB
| 1,753,294,260 | 46.290001 | 46.34 | 46.285 | 46.325001 | 32,462 |
USB
| 1,753,294,320 | 46.32 | 46.330002 | 46.305 | 46.305 | 9,301 |
USB
| 1,753,294,380 | 46.305 | 46.32 | 46.299999 | 46.32 | 5,441 |
USB
| 1,753,294,440 | 46.330002 | 46.34 | 46.314999 | 46.32 | 23,940 |
USB
| 1,753,294,500 | 46.32 | 46.32 | 46.305 | 46.305 | 7,531 |
USB
| 1,753,294,560 | 46.309898 | 46.310001 | 46.294998 | 46.299999 | 5,310 |
USB
| 1,753,294,620 | 46.294998 | 46.305 | 46.290001 | 46.299999 | 5,844 |
USB
| 1,753,294,680 | 46.294998 | 46.310001 | 46.294998 | 46.299999 | 9,819 |
USB
| 1,753,294,740 | 46.294998 | 46.294998 | 46.285 | 46.290001 | 6,653 |
USB
| 1,753,294,800 | 46.294998 | 46.310001 | 46.285 | 46.310001 | 11,556 |
USB
| 1,753,294,860 | 46.314999 | 46.325001 | 46.310001 | 46.32 | 16,054 |
USB
| 1,753,294,920 | 46.310001 | 46.32 | 46.305 | 46.314999 | 12,789 |
USB
| 1,753,294,980 | 46.314999 | 46.314999 | 46.294998 | 46.299999 | 12,833 |
USB
| 1,753,295,040 | 46.294998 | 46.310001 | 46.294998 | 46.310001 | 7,084 |
USB
| 1,753,295,100 | 46.313301 | 46.34 | 46.313301 | 46.34 | 22,994 |
USB
| 1,753,295,160 | 46.345001 | 46.345001 | 46.325001 | 46.334999 | 7,297 |
USB
| 1,753,295,220 | 46.330502 | 46.345001 | 46.330002 | 46.342201 | 11,841 |
USB
| 1,753,295,280 | 46.349998 | 46.360001 | 46.345001 | 46.355 | 7,195 |
USB
| 1,753,295,340 | 46.349998 | 46.349998 | 46.334999 | 46.334999 | 3,360 |
USB
| 1,753,295,400 | 46.334999 | 46.345001 | 46.330002 | 46.333389 | 13,365 |
USB
| 1,753,295,460 | 46.34 | 46.34 | 46.32 | 46.325001 | 16,124 |
USB
| 1,753,295,520 | 46.325001 | 46.330002 | 46.314999 | 46.314999 | 7,719 |
USB
| 1,753,295,580 | 46.314999 | 46.314999 | 46.294998 | 46.305 | 10,390 |
USB
| 1,753,295,640 | 46.305 | 46.314999 | 46.299999 | 46.305 | 17,455 |
USB
| 1,753,295,700 | 46.305 | 46.32 | 46.305 | 46.32 | 9,618 |
USB
| 1,753,295,760 | 46.325001 | 46.34 | 46.314999 | 46.334999 | 27,569 |
USB
| 1,753,295,820 | 46.330002 | 46.330002 | 46.325001 | 46.330002 | 5,869 |
USB
| 1,753,295,880 | 46.334999 | 46.34 | 46.303001 | 46.32 | 41,602 |
USB
| 1,753,295,940 | 46.325001 | 46.345001 | 46.325001 | 46.345001 | 11,911 |
USB
| 1,753,296,000 | 46.34 | 46.365002 | 46.334999 | 46.365002 | 25,614 |
USB
| 1,753,296,060 | 46.365002 | 46.369999 | 46.355 | 46.355 | 7,741 |
USB
| 1,753,296,120 | 46.360001 | 46.380001 | 46.355 | 46.375 | 6,358 |
USB
| 1,753,296,180 | 46.380001 | 46.384998 | 46.369999 | 46.384998 | 11,492 |
USB
| 1,753,296,240 | 46.384998 | 46.395 | 46.3717 | 46.375 | 25,891 |
USB
| 1,753,296,300 | 46.384998 | 46.384998 | 46.365002 | 46.369999 | 4,294 |
USB
| 1,753,296,360 | 46.365002 | 46.375 | 46.365002 | 46.369999 | 4,678 |
USB
| 1,753,296,420 | 46.365002 | 46.375 | 46.365002 | 46.365002 | 5,665 |
USB
| 1,753,296,480 | 46.360001 | 46.365002 | 46.355 | 46.365002 | 7,498 |
USB
| 1,753,296,540 | 46.360001 | 46.360001 | 46.34 | 46.345001 | 6,118 |
USB
| 1,753,296,600 | 46.34 | 46.349998 | 46.34 | 46.345001 | 5,914 |
USB
| 1,753,296,660 | 46.34 | 46.34 | 46.32 | 46.32 | 12,100 |
USB
| 1,753,296,720 | 46.325001 | 46.334999 | 46.325001 | 46.334999 | 14,319 |
USB
| 1,753,296,780 | 46.34 | 46.34 | 46.325001 | 46.325001 | 7,785 |
USB
| 1,753,296,840 | 46.325001 | 46.330002 | 46.32 | 46.320099 | 8,459 |
USB
| 1,753,296,900 | 46.325001 | 46.330002 | 46.314999 | 46.32 | 18,740 |
USB
| 1,753,296,960 | 46.32 | 46.330002 | 46.314999 | 46.321701 | 20,529 |
USB
| 1,753,297,020 | 46.325001 | 46.330002 | 46.32 | 46.330002 | 14,297 |
USB
| 1,753,297,080 | 46.325001 | 46.325001 | 46.312099 | 46.314999 | 8,609 |
USB
| 1,753,297,140 | 46.314999 | 46.314999 | 46.299999 | 46.310001 | 12,892 |
USB
| 1,753,297,200 | 46.305 | 46.310001 | 46.294998 | 46.294998 | 9,261 |
USB
| 1,753,297,260 | 46.294998 | 46.310001 | 46.294998 | 46.294998 | 9,633 |
USB
| 1,753,297,320 | 46.294998 | 46.305 | 46.279999 | 46.279999 | 14,392 |
USB
| 1,753,297,380 | 46.284302 | 46.287399 | 46.279999 | 46.285702 | 4,653 |
USB
| 1,753,297,440 | 46.285 | 46.310001 | 46.285 | 46.305 | 9,696 |