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 | 1,745,595,420 | 386.690002 | 386.792999 | 386.477203 | 386.670013 | 14,290 |
MSFT | 1,745,595,480 | 386.609985 | 386.61499 | 386.240112 | 386.410004 | 34,721 |
MSFT | 1,745,595,540 | 386.5 | 386.640015 | 386.5 | 386.63501 | 14,549 |
MSFT | 1,745,595,600 | 386.654999 | 386.979004 | 386.540009 | 386.945007 | 12,645 |
MSFT | 1,745,595,660 | 387.015015 | 387.176208 | 387 | 387.130005 | 13,666 |
MSFT | 1,745,595,720 | 387.11499 | 387.299988 | 386.984985 | 387 | 28,878 |
MSFT | 1,745,595,780 | 386.829987 | 386.829987 | 386.450012 | 386.549988 | 26,461 |
MSFT | 1,745,595,840 | 386.51001 | 386.679993 | 386.410004 | 386.450012 | 14,372 |
MSFT | 1,745,595,900 | 386.420013 | 386.529999 | 386.290009 | 386.420013 | 11,759 |
MSFT | 1,745,595,960 | 386.434998 | 386.509888 | 386.329987 | 386.394989 | 26,168 |
MSFT | 1,745,596,020 | 386.429993 | 386.619995 | 386.390015 | 386.579987 | 18,773 |
MSFT | 1,745,596,080 | 386.569092 | 386.73999 | 386.569092 | 386.660004 | 18,344 |
MSFT | 1,745,596,140 | 386.76001 | 386.920013 | 386.679993 | 386.869995 | 14,464 |
MSFT | 1,745,596,200 | 386.730011 | 387.230011 | 386.730011 | 387.15451 | 12,775 |
MSFT | 1,745,596,260 | 387.13501 | 387.350006 | 387.122406 | 387.23999 | 25,963 |
MSFT | 1,745,596,320 | 387.220001 | 387.220001 | 387.220001 | 387.220001 | 1,461 |
MSFT | 1,745,596,440 | 387.440002 | 387.631897 | 387.380005 | 387.579987 | 45,685 |
MSFT | 1,745,596,500 | 387.589996 | 387.589996 | 387.394287 | 387.585114 | 27,989 |
MSFT | 1,745,596,560 | 387.545013 | 387.779999 | 387.513 | 387.695007 | 23,691 |
MSFT | 1,745,596,620 | 387.73999 | 387.76001 | 387.570007 | 387.660004 | 11,646 |
MSFT | 1,745,596,680 | 387.779999 | 387.842194 | 387.670013 | 387.670013 | 7,355 |
MSFT | 1,745,596,740 | 387.713013 | 387.720001 | 387.630005 | 387.630005 | 7,768 |
MSFT | 1,745,596,800 | 387.600006 | 387.850006 | 387.589996 | 387.829987 | 11,392 |
MSFT | 1,745,596,860 | 387.829987 | 388.019989 | 387.779999 | 388 | 28,522 |
MSFT | 1,745,596,920 | 388.024994 | 388.089996 | 387.972198 | 388.065002 | 21,053 |
MSFT | 1,745,596,980 | 388.109894 | 388.200012 | 387.862 | 387.875 | 13,734 |
MSFT | 1,745,597,040 | 387.859192 | 387.940002 | 387.809998 | 387.934998 | 10,070 |
MSFT | 1,745,597,100 | 387.980011 | 388.160004 | 387.829987 | 388.119995 | 9,376 |
MSFT | 1,745,597,160 | 388.160004 | 388.170013 | 387.769989 | 387.834991 | 11,424 |
MSFT | 1,745,597,220 | 387.880005 | 387.920013 | 387.75 | 387.859985 | 19,780 |
MSFT | 1,745,597,280 | 387.890015 | 388.089996 | 387.755005 | 388.077209 | 14,159 |
MSFT | 1,745,597,340 | 388.01001 | 388.089996 | 387.910004 | 388.019989 | 17,002 |
MSFT | 1,745,597,400 | 388.005005 | 388.070007 | 387.929993 | 387.929993 | 7,538 |
MSFT | 1,745,597,460 | 387.929993 | 388.070007 | 387.770111 | 387.827209 | 33,809 |
MSFT | 1,745,597,520 | 387.845001 | 388.019989 | 387.78009 | 388.019989 | 15,825 |
MSFT | 1,745,597,580 | 388.024994 | 388.061005 | 387.709991 | 387.809998 | 9,196 |
MSFT | 1,745,597,640 | 387.890015 | 387.959991 | 387.839996 | 387.875 | 9,081 |
MSFT | 1,745,597,700 | 387.940002 | 387.940002 | 387.790009 | 387.929993 | 11,799 |
MSFT | 1,745,597,760 | 387.880005 | 387.899994 | 387.76001 | 387.850006 | 6,833 |
MSFT | 1,745,597,820 | 387.910004 | 387.970001 | 387.600006 | 387.73999 | 12,130 |
MSFT | 1,745,597,880 | 387.720001 | 387.820007 | 387.640015 | 387.785004 | 7,778 |
MSFT | 1,745,597,940 | 387.834991 | 387.850006 | 387.720093 | 387.75 | 11,405 |
MSFT | 1,745,598,000 | 387.730011 | 387.816986 | 387.644989 | 387.74411 | 13,574 |
MSFT | 1,745,598,060 | 387.779999 | 387.839996 | 387.730011 | 387.825012 | 7,871 |
MSFT | 1,745,598,120 | 387.839996 | 388.01001 | 387.829987 | 388.01001 | 8,166 |
MSFT | 1,745,598,180 | 387.98999 | 388.100006 | 387.98999 | 388.035004 | 9,892 |
MSFT | 1,745,598,240 | 388.045013 | 388.140015 | 388.024994 | 388.100006 | 5,486 |
MSFT | 1,745,598,300 | 388.100006 | 388.100006 | 387.929993 | 388.045013 | 12,649 |
MSFT | 1,745,598,360 | 388.045013 | 388.045013 | 387.834991 | 387.834991 | 8,749 |
MSFT | 1,745,598,420 | 387.869995 | 388.099091 | 387.869995 | 388.099091 | 11,703 |
MSFT | 1,745,598,480 | 388.054993 | 388.168915 | 388.040009 | 388.149994 | 13,621 |
MSFT | 1,745,598,540 | 388.160004 | 388.179993 | 388.070007 | 388.179199 | 14,788 |
MSFT | 1,745,598,660 | 387.845001 | 387.869995 | 387.845001 | 387.869995 | 33,093 |
MSFT | 1,745,598,720 | 387.875 | 388.100006 | 387.875 | 387.970001 | 14,322 |
MSFT | 1,745,598,780 | 387.940002 | 387.984985 | 387.75 | 387.75 | 8,338 |
MSFT | 1,745,598,840 | 387.73999 | 387.880005 | 387.654999 | 387.880005 | 8,930 |
MSFT | 1,745,598,900 | 387.915009 | 388.174988 | 387.850006 | 388.13501 | 21,443 |
MSFT | 1,745,598,960 | 388.190002 | 388.190002 | 387.940002 | 388.105011 | 15,508 |
MSFT | 1,745,599,020 | 388.125 | 388.160492 | 387.916992 | 387.970001 | 16,820 |
MSFT | 1,745,599,080 | 387.975006 | 388.161896 | 387.940002 | 388.015015 | 13,044 |
MSFT | 1,745,599,140 | 388.029999 | 388.070007 | 387.869995 | 387.981689 | 13,703 |
MSFT | 1,745,599,200 | 388.01001 | 388.149994 | 387.954987 | 388.149994 | 16,339 |
MSFT | 1,745,599,260 | 388.200012 | 388.350006 | 388.200012 | 388.265015 | 23,445 |
MSFT | 1,745,599,320 | 388.23999 | 388.459991 | 388.170013 | 388.459991 | 28,352 |
MSFT | 1,745,599,380 | 388.410797 | 388.649994 | 388.410797 | 388.559998 | 40,707 |
MSFT | 1,745,599,440 | 388.570007 | 388.660004 | 388.519989 | 388.649994 | 19,081 |
MSFT | 1,745,599,500 | 388.649994 | 388.649994 | 388.454987 | 388.51001 | 24,662 |
MSFT | 1,745,599,560 | 388.545013 | 388.690002 | 388.507904 | 388.570007 | 28,803 |
MSFT | 1,745,599,620 | 388.549988 | 388.549988 | 387.970001 | 388.038788 | 26,455 |
MSFT | 1,745,599,680 | 387.980011 | 388.049988 | 387.700012 | 388.049988 | 12,944 |
MSFT | 1,745,599,740 | 388.029999 | 388.29361 | 388.029999 | 388.25 | 11,512 |
MSFT | 1,745,599,800 | 388.174988 | 388.220001 | 387.929993 | 388.135498 | 13,905 |
MSFT | 1,745,599,860 | 388.195007 | 388.420013 | 388.180115 | 388.334991 | 10,956 |
MSFT | 1,745,599,920 | 388.359985 | 388.5 | 388.329987 | 388.390015 | 18,697 |
MSFT | 1,745,599,980 | 388.420013 | 388.462189 | 388.329987 | 388.457214 | 10,436 |
MSFT | 1,745,600,040 | 388.415009 | 388.589996 | 388.415009 | 388.585205 | 8,365 |
MSFT | 1,745,600,100 | 388.540009 | 388.609985 | 388.480011 | 388.539703 | 9,985 |
MSFT | 1,745,600,160 | 388.549988 | 388.559998 | 388.459015 | 388.559998 | 7,719 |
MSFT | 1,745,600,220 | 388.570007 | 388.670013 | 388.514801 | 388.589996 | 10,403 |
MSFT | 1,745,600,280 | 388.649994 | 388.700012 | 388.471985 | 388.559998 | 10,501 |
MSFT | 1,745,600,340 | 388.619995 | 388.619995 | 388.454987 | 388.540009 | 8,679 |
MSFT | 1,745,600,400 | 388.440002 | 388.5 | 388.320007 | 388.420013 | 13,543 |
MSFT | 1,745,600,460 | 388.453613 | 388.559998 | 388.399994 | 388.549988 | 14,409 |
MSFT | 1,745,600,520 | 388.559998 | 388.670013 | 388.450104 | 388.579987 | 32,449 |
MSFT | 1,745,600,580 | 388.600006 | 388.910004 | 388.494995 | 388.910004 | 37,402 |
MSFT | 1,745,600,640 | 388.910004 | 389 | 388.679993 | 388.679993 | 27,837 |
MSFT | 1,745,600,700 | 388.704987 | 388.938995 | 388.704987 | 388.820007 | 10,640 |
MSFT | 1,745,600,760 | 388.859985 | 388.899994 | 388.750092 | 388.799988 | 18,589 |
MSFT | 1,745,600,820 | 388.798492 | 388.947113 | 388.798492 | 388.859985 | 8,341 |
MSFT | 1,745,600,880 | 388.859985 | 389.089996 | 388.859985 | 389.040009 | 24,848 |
MSFT | 1,745,600,940 | 388.990997 | 389.230011 | 388.970001 | 389.230011 | 26,663 |
MSFT | 1,745,601,000 | 389.25 | 389.529999 | 389.204987 | 389.409607 | 25,191 |
MSFT | 1,745,601,060 | 389.454987 | 389.829987 | 389.391998 | 389.779999 | 28,106 |
MSFT | 1,745,601,120 | 389.75 | 390.079987 | 389.679993 | 389.829987 | 109,448 |
MSFT | 1,745,601,180 | 389.843994 | 390.059998 | 389.760101 | 390.006409 | 19,682 |
MSFT | 1,745,601,240 | 390 | 390.166687 | 389.920013 | 390.070007 | 29,228 |
MSFT | 1,745,601,300 | 390.095001 | 390.149994 | 389.920013 | 390.149994 | 55,242 |
MSFT | 1,745,601,360 | 390.25 | 390.519989 | 390.200012 | 390.355011 | 43,615 |
MSFT | 1,745,601,420 | 390.345001 | 390.684998 | 390.291107 | 390.579987 | 50,376 |
MSFT | 1,745,601,480 | 390.595001 | 390.600006 | 390.400696 | 390.545013 | 30,315 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.