symbol stringclasses 44
values | time int64 -252,374,400 1.75B | open float64 0 1.2k | high float64 0.02 1.21k | low float64 0.02 1.2k | close float64 0.02 1.2k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
MSFT | 1,745,520,300 | 387.25 | 387.350006 | 387.119995 | 387.119995 | 29,778 |
MSFT | 1,745,520,360 | 387.140015 | 387.26001 | 387.140015 | 387.255005 | 18,731 |
MSFT | 1,745,520,420 | 387.290009 | 387.290009 | 387.109985 | 387.255005 | 22,060 |
MSFT | 1,745,520,480 | 387.320007 | 387.35321 | 387.210205 | 387.220093 | 19,842 |
MSFT | 1,745,520,540 | 387.209991 | 387.362701 | 387.209991 | 387.285004 | 16,339 |
MSFT | 1,745,520,600 | 387.299988 | 387.51001 | 387.299988 | 387.48999 | 22,496 |
MSFT | 1,745,520,660 | 387.51239 | 387.529999 | 387.369995 | 387.380005 | 36,253 |
MSFT | 1,745,520,720 | 387.390015 | 387.549988 | 387.25 | 387.549988 | 24,502 |
MSFT | 1,745,520,780 | 387.51001 | 387.589996 | 387.470001 | 387.470001 | 24,554 |
MSFT | 1,745,520,840 | 387.470001 | 387.470001 | 387.230103 | 387.299988 | 12,295 |
MSFT | 1,745,520,900 | 387.290009 | 387.329987 | 387.105011 | 387.128601 | 19,750 |
MSFT | 1,745,520,960 | 387.049988 | 387.128601 | 386.900085 | 386.910004 | 22,361 |
MSFT | 1,745,521,020 | 386.915009 | 387.040009 | 386.790009 | 387.040009 | 37,073 |
MSFT | 1,745,521,080 | 387.019989 | 387.100006 | 386.970001 | 387.070007 | 21,614 |
MSFT | 1,745,521,140 | 387.070007 | 387.100006 | 386.98999 | 387 | 19,067 |
MSFT | 1,745,521,200 | 387.01001 | 387.01001 | 386.801208 | 386.950012 | 27,918 |
MSFT | 1,745,521,260 | 386.929993 | 387.029999 | 386.859985 | 386.980011 | 66,513 |
MSFT | 1,745,521,320 | 386.975006 | 387.13501 | 386.929993 | 386.980011 | 35,458 |
MSFT | 1,745,521,380 | 386.98999 | 387.229004 | 386.970001 | 387.109985 | 212,619 |
MSFT | 1,745,521,440 | 387.109985 | 387.199402 | 386.629303 | 386.648193 | 52,848 |
MSFT | 1,745,521,500 | 386.689911 | 386.774994 | 386.579987 | 386.681488 | 23,218 |
MSFT | 1,745,521,560 | 386.640015 | 386.640015 | 386.399994 | 386.410004 | 32,498 |
MSFT | 1,745,521,620 | 386.369812 | 386.529999 | 386.269989 | 386.350006 | 19,894 |
MSFT | 1,745,521,680 | 386.350006 | 386.450012 | 386.23999 | 386.399994 | 32,013 |
MSFT | 1,745,521,740 | 386.440002 | 386.445007 | 386.242615 | 386.269989 | 24,073 |
MSFT | 1,745,521,800 | 386.299988 | 386.320007 | 386.149994 | 386.153992 | 22,437 |
MSFT | 1,745,521,860 | 386.109985 | 386.440002 | 385.98999 | 386.290009 | 27,800 |
MSFT | 1,745,521,920 | 386.334991 | 386.334991 | 386.149994 | 386.265015 | 23,437 |
MSFT | 1,745,521,980 | 386.257111 | 386.257111 | 385.910004 | 386.01001 | 48,570 |
MSFT | 1,745,522,040 | 386.045013 | 386.440002 | 386.003387 | 386.440002 | 28,983 |
MSFT | 1,745,522,100 | 386.445007 | 386.484985 | 386.269989 | 386.424988 | 26,266 |
MSFT | 1,745,522,160 | 386.390015 | 386.644989 | 386.299988 | 386.600006 | 21,352 |
MSFT | 1,745,522,220 | 386.609985 | 386.748993 | 386.540009 | 386.674194 | 24,985 |
MSFT | 1,745,522,280 | 386.660004 | 386.660004 | 386.420013 | 386.575012 | 32,923 |
MSFT | 1,745,522,340 | 386.591492 | 386.619995 | 386.458008 | 386.5 | 23,392 |
MSFT | 1,745,522,400 | 386.5 | 386.5 | 386.369995 | 386.369995 | 21,631 |
MSFT | 1,745,522,460 | 386.339996 | 386.630005 | 386.339996 | 386.605011 | 21,062 |
MSFT | 1,745,522,520 | 386.605011 | 386.80011 | 386.546509 | 386.644989 | 18,886 |
MSFT | 1,745,522,580 | 386.644989 | 386.700012 | 386.454987 | 386.459991 | 49,216 |
MSFT | 1,745,522,640 | 386.450012 | 386.549988 | 386.190002 | 386.234985 | 47,083 |
MSFT | 1,745,522,700 | 386.230011 | 386.410004 | 386.119995 | 386.299988 | 34,312 |
MSFT | 1,745,522,760 | 386.220001 | 386.309998 | 386.109985 | 386.242493 | 31,497 |
MSFT | 1,745,522,820 | 386.25 | 386.279999 | 386.130005 | 386.179993 | 24,921 |
MSFT | 1,745,522,880 | 386.140015 | 386.25 | 385.980011 | 385.98999 | 34,915 |
MSFT | 1,745,522,940 | 385.980011 | 386.049988 | 385.799988 | 385.799988 | 53,672 |
MSFT | 1,745,523,000 | 385.859894 | 386.190002 | 385.779999 | 386.040009 | 41,543 |
MSFT | 1,745,523,060 | 386.040009 | 386.225586 | 386.018402 | 386.13501 | 23,051 |
MSFT | 1,745,523,120 | 386.130005 | 386.269989 | 386.109985 | 386.23999 | 37,034 |
MSFT | 1,745,523,180 | 386.244995 | 386.315002 | 386.140015 | 386.209991 | 21,750 |
MSFT | 1,745,523,240 | 386.160004 | 386.259888 | 386.019989 | 386.065002 | 22,363 |
MSFT | 1,745,523,300 | 386.065002 | 386.230011 | 386.029999 | 386.170013 | 33,056 |
MSFT | 1,745,523,360 | 386.179993 | 386.179993 | 385.910004 | 386.130005 | 52,322 |
MSFT | 1,745,523,420 | 386.130005 | 386.245697 | 386.100006 | 386.237213 | 45,642 |
MSFT | 1,745,523,480 | 386.179993 | 386.410004 | 385.984985 | 386.380005 | 39,822 |
MSFT | 1,745,523,540 | 386.409912 | 386.545013 | 386.279999 | 386.545013 | 40,223 |
MSFT | 1,745,523,600 | 386.579987 | 386.720001 | 386.519989 | 386.600006 | 61,547 |
MSFT | 1,745,523,660 | 386.670013 | 386.859985 | 386.620087 | 386.730804 | 40,960 |
MSFT | 1,745,523,720 | 386.730011 | 386.980011 | 386.679993 | 386.945007 | 48,116 |
MSFT | 1,745,523,780 | 386.945007 | 387.028809 | 386.910004 | 386.964996 | 36,239 |
MSFT | 1,745,523,840 | 386.943115 | 387.144012 | 386.9198 | 387.089996 | 23,757 |
MSFT | 1,745,523,900 | 387.179993 | 387.320007 | 387.11499 | 387.319885 | 41,816 |
MSFT | 1,745,523,960 | 387.295013 | 387.579987 | 387.269989 | 387.476288 | 63,084 |
MSFT | 1,745,524,020 | 387.450012 | 387.529999 | 387.369995 | 387.470001 | 72,365 |
MSFT | 1,745,524,080 | 387.470001 | 387.730011 | 387.380005 | 387.660004 | 61,609 |
MSFT | 1,745,524,140 | 387.660004 | 387.980011 | 387.549988 | 387.970001 | 87,889 |
MSFT | 1,745,524,200 | 388 | 388.450012 | 387.890015 | 388.049988 | 144,610 |
MSFT | 1,745,524,260 | 388.130005 | 388.190002 | 387.065002 | 387.165009 | 125,325 |
MSFT | 1,745,524,320 | 387.140015 | 387.269989 | 387.049988 | 387.23999 | 106,184 |
MSFT | 1,745,524,380 | 387.23999 | 387.23999 | 386.950012 | 387.184998 | 91,668 |
MSFT | 1,745,524,440 | 387.184998 | 387.420013 | 386.980011 | 387.089996 | 146,400 |
MSFT | 1,745,524,500 | 387.049988 | 387.160004 | 386.619995 | 386.880005 | 170,966 |
MSFT | 1,745,524,560 | 386.899994 | 387.269989 | 386.877502 | 387.2276 | 148,262 |
MSFT | 1,745,524,620 | 387.209991 | 387.5 | 387.070007 | 387.329987 | 174,057 |
MSFT | 1,745,524,680 | 387.290009 | 387.410004 | 387.190002 | 387.329987 | 192,349 |
MSFT | 1,745,524,740 | 387.320007 | 387.5 | 387 | 387.269989 | 647,103 |
MSFT | 1,745,587,800 | 387 | 388.815002 | 387 | 388.815002 | 545,010 |
MSFT | 1,745,587,860 | 388.709991 | 388.75 | 388.029999 | 388.334991 | 45,840 |
MSFT | 1,745,587,920 | 388.299988 | 388.320007 | 387.619995 | 387.619995 | 66,536 |
MSFT | 1,745,587,980 | 387.700012 | 388.070007 | 387.559998 | 388.035004 | 41,534 |
MSFT | 1,745,588,040 | 388.049988 | 388.149994 | 387.654999 | 387.700012 | 57,357 |
MSFT | 1,745,588,100 | 387.707489 | 389.070007 | 387.609985 | 388.929993 | 198,450 |
MSFT | 1,745,588,160 | 388.929993 | 389.225006 | 388.605011 | 389.13501 | 55,362 |
MSFT | 1,745,588,220 | 389.124603 | 389.209991 | 388.605011 | 388.605011 | 43,831 |
MSFT | 1,745,588,280 | 388.649994 | 388.929993 | 388.512512 | 388.584991 | 36,241 |
MSFT | 1,745,588,340 | 388.605011 | 388.727509 | 388 | 388.035004 | 43,708 |
MSFT | 1,745,588,400 | 388.127106 | 388.5 | 388.019989 | 388.190002 | 33,132 |
MSFT | 1,745,588,460 | 388.140015 | 388.238892 | 387.920013 | 388.084991 | 45,358 |
MSFT | 1,745,588,520 | 388.110596 | 388.119995 | 387.26001 | 387.355011 | 59,215 |
MSFT | 1,745,588,580 | 387.350006 | 387.459991 | 386.920013 | 386.98999 | 45,308 |
MSFT | 1,745,588,640 | 387 | 387.129608 | 386.799988 | 387.02301 | 26,063 |
MSFT | 1,745,588,700 | 387.029999 | 387.339996 | 386.940002 | 387.339905 | 34,127 |
MSFT | 1,745,588,760 | 387.25 | 387.268311 | 386.519989 | 386.739197 | 48,389 |
MSFT | 1,745,588,820 | 386.459991 | 386.785004 | 386.093994 | 386.101715 | 38,515 |
MSFT | 1,745,588,880 | 386.182495 | 386.410004 | 386.020111 | 386.209991 | 26,690 |
MSFT | 1,745,588,940 | 386.089996 | 386.279999 | 385.540009 | 385.605591 | 49,281 |
MSFT | 1,745,589,000 | 385.69101 | 385.875 | 385.531799 | 385.774994 | 55,779 |
MSFT | 1,745,589,060 | 385.839996 | 385.890015 | 385.029999 | 385.570007 | 94,831 |
MSFT | 1,745,589,120 | 385.579987 | 385.579987 | 385.23999 | 385.26001 | 19,707 |
MSFT | 1,745,589,180 | 384.839996 | 384.950012 | 384.600006 | 384.700012 | 106,090 |
MSFT | 1,745,589,240 | 384.725006 | 385.407898 | 384.700104 | 385.359985 | 58,186 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.