symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
USB
| 1,753,297,500 | 46.305 | 46.32 | 46.299999 | 46.32 | 12,065 |
USB
| 1,753,297,560 | 46.32 | 46.325001 | 46.314999 | 46.3195 | 7,517 |
USB
| 1,753,297,620 | 46.314999 | 46.330002 | 46.314999 | 46.325001 | 16,427 |
USB
| 1,753,297,680 | 46.325001 | 46.325001 | 46.305 | 46.32 | 14,681 |
USB
| 1,753,297,740 | 46.314999 | 46.330002 | 46.314999 | 46.325001 | 7,183 |
USB
| 1,753,297,800 | 46.325001 | 46.325001 | 46.310001 | 46.32 | 7,693 |
USB
| 1,753,297,860 | 46.32 | 46.34 | 46.32 | 46.34 | 10,789 |
USB
| 1,753,297,920 | 46.339901 | 46.34 | 46.325001 | 46.334999 | 10,963 |
USB
| 1,753,297,980 | 46.330002 | 46.34 | 46.325001 | 46.330002 | 10,765 |
USB
| 1,753,298,040 | 46.330002 | 46.34 | 46.325001 | 46.330002 | 7,189 |
USB
| 1,753,298,100 | 46.334999 | 46.334999 | 46.330002 | 46.330002 | 9,505 |
USB
| 1,753,298,160 | 46.334999 | 46.34 | 46.300098 | 46.310001 | 17,779 |
USB
| 1,753,298,220 | 46.305 | 46.32 | 46.305 | 46.32 | 12,640 |
USB
| 1,753,298,280 | 46.32 | 46.34 | 46.32 | 46.34 | 11,614 |
USB
| 1,753,298,340 | 46.334999 | 46.34 | 46.310001 | 46.32 | 13,184 |
USB
| 1,753,298,400 | 46.314999 | 46.325901 | 46.314999 | 46.32 | 10,505 |
USB
| 1,753,298,460 | 46.314999 | 46.32 | 46.303101 | 46.305 | 8,091 |
USB
| 1,753,298,520 | 46.310001 | 46.310001 | 46.291 | 46.294998 | 11,062 |
USB
| 1,753,298,580 | 46.294998 | 46.294998 | 46.27 | 46.275002 | 6,577 |
USB
| 1,753,298,640 | 46.275002 | 46.275002 | 46.259998 | 46.264999 | 18,962 |
USB
| 1,753,298,700 | 46.264999 | 46.279999 | 46.264999 | 46.275002 | 21,579 |
USB
| 1,753,298,760 | 46.279999 | 46.290001 | 46.279999 | 46.285 | 7,705 |
USB
| 1,753,298,820 | 46.279999 | 46.294998 | 46.27 | 46.294998 | 20,548 |
USB
| 1,753,298,880 | 46.294998 | 46.310001 | 46.294998 | 46.305 | 7,427 |
USB
| 1,753,298,940 | 46.305 | 46.310001 | 46.294998 | 46.305 | 13,779 |
USB
| 1,753,299,000 | 46.300098 | 46.310001 | 46.299999 | 46.305 | 17,132 |
USB
| 1,753,299,060 | 46.310001 | 46.32 | 46.304699 | 46.310001 | 17,398 |
USB
| 1,753,299,120 | 46.314999 | 46.32 | 46.290001 | 46.305 | 19,128 |
USB
| 1,753,299,180 | 46.310001 | 46.310001 | 46.300098 | 46.310001 | 8,336 |
USB
| 1,753,299,240 | 46.310001 | 46.310001 | 46.290001 | 46.294701 | 6,215 |
USB
| 1,753,299,300 | 46.290001 | 46.299999 | 46.290001 | 46.299999 | 9,387 |
USB
| 1,753,299,360 | 46.305 | 46.305 | 46.290001 | 46.294998 | 9,647 |
USB
| 1,753,299,420 | 46.299999 | 46.310001 | 46.294998 | 46.305 | 11,141 |
USB
| 1,753,299,480 | 46.305 | 46.310001 | 46.290001 | 46.2901 | 19,227 |
USB
| 1,753,299,540 | 46.299999 | 46.310001 | 46.290001 | 46.310001 | 12,710 |
USB
| 1,753,299,600 | 46.305 | 46.32 | 46.299999 | 46.32 | 13,175 |
USB
| 1,753,299,660 | 46.314999 | 46.32 | 46.310001 | 46.314999 | 9,734 |
USB
| 1,753,299,720 | 46.314999 | 46.314999 | 46.305 | 46.310001 | 16,904 |
USB
| 1,753,299,780 | 46.310001 | 46.310001 | 46.299999 | 46.305 | 9,671 |
USB
| 1,753,299,840 | 46.299999 | 46.32 | 46.294998 | 46.314999 | 21,311 |
USB
| 1,753,299,900 | 46.32 | 46.32 | 46.310101 | 46.314999 | 12,609 |
USB
| 1,753,299,960 | 46.314999 | 46.34 | 46.314999 | 46.334999 | 19,184 |
USB
| 1,753,300,020 | 46.334999 | 46.349998 | 46.334999 | 46.349998 | 25,217 |
USB
| 1,753,300,080 | 46.349998 | 46.349998 | 46.325001 | 46.325001 | 27,520 |
USB
| 1,753,300,140 | 46.325001 | 46.34 | 46.320999 | 46.325001 | 33,168 |
USB
| 1,753,300,200 | 46.32 | 46.349998 | 46.285 | 46.349998 | 59,392 |
USB
| 1,753,300,260 | 46.345001 | 46.355 | 46.334999 | 46.355 | 18,670 |
USB
| 1,753,300,320 | 46.355 | 46.360001 | 46.345001 | 46.345001 | 40,564 |
USB
| 1,753,300,380 | 46.345001 | 46.349998 | 46.330101 | 46.334999 | 20,570 |
USB
| 1,753,300,440 | 46.334999 | 46.34 | 46.305 | 46.314999 | 48,953 |
USB
| 1,753,300,500 | 46.314999 | 46.34 | 46.299999 | 46.330002 | 69,416 |
USB
| 1,753,300,560 | 46.330002 | 46.345001 | 46.305 | 46.314999 | 129,009 |
USB
| 1,753,300,620 | 46.314999 | 46.314999 | 46.294998 | 46.294998 | 85,556 |
USB
| 1,753,300,680 | 46.294998 | 46.305 | 46.271 | 46.275002 | 166,032 |
USB
| 1,753,300,740 | 46.275002 | 46.325001 | 46.259998 | 46.325001 | 374,240 |
USB
| 1,753,363,800 | 46.240002 | 46.380001 | 46.177502 | 46.279999 | 87,615 |
USB
| 1,753,363,860 | 46.25 | 46.25 | 46.145 | 46.169998 | 49,067 |
USB
| 1,753,363,920 | 46.165001 | 46.185001 | 46.139999 | 46.18 | 9,322 |
USB
| 1,753,363,980 | 46.195 | 46.195 | 46.154999 | 46.189999 | 85,997 |
USB
| 1,753,364,040 | 46.18 | 46.220001 | 46.16 | 46.200001 | 41,492 |
USB
| 1,753,364,100 | 46.18 | 46.200001 | 46.150002 | 46.16 | 10,807 |
USB
| 1,753,364,160 | 46.165001 | 46.185001 | 46.125 | 46.139999 | 13,887 |
USB
| 1,753,364,220 | 46.139999 | 46.185001 | 46.139999 | 46.185001 | 33,604 |
USB
| 1,753,364,280 | 46.185001 | 46.185001 | 46.150002 | 46.154999 | 14,943 |
USB
| 1,753,364,340 | 46.189999 | 46.189999 | 46.185001 | 46.185001 | 21,702 |
USB
| 1,753,364,400 | 46.18 | 46.18 | 46.139999 | 46.16 | 27,525 |
USB
| 1,753,364,460 | 46.16 | 46.169998 | 46.145 | 46.16 | 14,750 |
USB
| 1,753,364,520 | 46.16 | 46.200001 | 46.134998 | 46.200001 | 44,500 |
USB
| 1,753,364,580 | 46.200001 | 46.215 | 46.185001 | 46.200001 | 12,386 |
USB
| 1,753,364,640 | 46.18 | 46.18 | 46.169998 | 46.174999 | 5,258 |
USB
| 1,753,364,700 | 46.18 | 46.264999 | 46.18 | 46.23 | 33,671 |
USB
| 1,753,364,760 | 46.240002 | 46.27 | 46.220001 | 46.240002 | 33,842 |
USB
| 1,753,364,820 | 46.23 | 46.23 | 46.205002 | 46.224998 | 12,859 |
USB
| 1,753,364,880 | 46.235001 | 46.275002 | 46.224998 | 46.255001 | 16,209 |
USB
| 1,753,364,940 | 46.259998 | 46.290001 | 46.259998 | 46.275002 | 39,786 |
USB
| 1,753,365,000 | 46.275002 | 46.369999 | 46.275002 | 46.369999 | 13,178 |
USB
| 1,753,365,060 | 46.380001 | 46.380001 | 46.360001 | 46.360001 | 23,184 |
USB
| 1,753,365,120 | 46.349998 | 46.360001 | 46.330002 | 46.349998 | 37,197 |
USB
| 1,753,365,180 | 46.349998 | 46.349998 | 46.32 | 46.349998 | 23,413 |
USB
| 1,753,365,240 | 46.34 | 46.365002 | 46.285 | 46.285 | 12,734 |
USB
| 1,753,365,300 | 46.27 | 46.314999 | 46.259998 | 46.305 | 22,104 |
USB
| 1,753,365,360 | 46.299999 | 46.299999 | 46.27 | 46.285 | 11,223 |
USB
| 1,753,365,420 | 46.290001 | 46.359901 | 46.290001 | 46.355 | 19,830 |
USB
| 1,753,365,480 | 46.350101 | 46.409901 | 46.34 | 46.409901 | 14,506 |
USB
| 1,753,365,540 | 46.404999 | 46.415001 | 46.389999 | 46.395 | 10,892 |
USB
| 1,753,365,600 | 46.395 | 46.445 | 46.395 | 46.424999 | 21,815 |
USB
| 1,753,365,660 | 46.43 | 46.514999 | 46.43 | 46.494999 | 29,041 |
USB
| 1,753,365,720 | 46.494999 | 46.535 | 46.494999 | 46.509998 | 11,625 |
USB
| 1,753,365,780 | 46.509998 | 46.509998 | 46.485001 | 46.509998 | 14,498 |
USB
| 1,753,365,840 | 46.5 | 46.509998 | 46.490002 | 46.5 | 25,862 |
USB
| 1,753,365,900 | 46.494999 | 46.529999 | 46.494999 | 46.529999 | 45,313 |
USB
| 1,753,365,960 | 46.525002 | 46.560001 | 46.525002 | 46.544998 | 13,557 |
USB
| 1,753,366,020 | 46.540001 | 46.540001 | 46.52 | 46.525002 | 16,439 |
USB
| 1,753,366,080 | 46.529999 | 46.57 | 46.529999 | 46.544998 | 40,382 |
USB
| 1,753,366,140 | 46.544998 | 46.544998 | 46.52 | 46.529999 | 37,165 |
USB
| 1,753,366,200 | 46.529999 | 46.549999 | 46.514999 | 46.540001 | 42,134 |
USB
| 1,753,366,260 | 46.540001 | 46.560001 | 46.52 | 46.540001 | 30,574 |
USB
| 1,753,366,320 | 46.529999 | 46.529999 | 46.494999 | 46.505001 | 13,903 |
USB
| 1,753,366,380 | 46.494999 | 46.494999 | 46.450001 | 46.470001 | 13,435 |
USB
| 1,753,366,440 | 46.459999 | 46.459999 | 46.404999 | 46.404999 | 9,855 |