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 | 1,745,849,340 | 390.237305 | 390.559998 | 390.209991 | 390.554993 | 19,381 |
MSFT | 1,745,849,400 | 390.589996 | 390.640015 | 390.329987 | 390.588287 | 24,131 |
MSFT | 1,745,849,460 | 390.450012 | 390.549988 | 390.019989 | 390.070007 | 25,621 |
MSFT | 1,745,849,520 | 390.019989 | 390.355011 | 389.799988 | 390.23999 | 43,828 |
MSFT | 1,745,849,580 | 390.269989 | 390.309998 | 389.829987 | 389.924988 | 18,230 |
MSFT | 1,745,849,640 | 389.890015 | 390.158997 | 389.73999 | 390.015015 | 40,098 |
MSFT | 1,745,849,700 | 389.869995 | 390.179993 | 389.755005 | 390.079987 | 28,519 |
MSFT | 1,745,849,760 | 390.040009 | 390.315002 | 389.782104 | 390.059998 | 28,543 |
MSFT | 1,745,849,820 | 390.084991 | 390.279999 | 390.03009 | 390.075012 | 23,448 |
MSFT | 1,745,849,880 | 390.019989 | 390.339996 | 390.019989 | 390.339996 | 23,191 |
MSFT | 1,745,849,940 | 390.329987 | 390.329987 | 390.179993 | 390.255005 | 11,390 |
MSFT | 1,745,850,000 | 390.299988 | 390.3685 | 390.100006 | 390.217499 | 34,663 |
MSFT | 1,745,850,060 | 390.190186 | 390.204987 | 389.916412 | 390.084991 | 21,434 |
MSFT | 1,745,850,120 | 390.084991 | 390.084991 | 389.51001 | 389.529999 | 33,136 |
MSFT | 1,745,850,180 | 389.380005 | 389.390015 | 388.98999 | 389.179993 | 55,666 |
MSFT | 1,745,850,240 | 389.255005 | 390.277496 | 389.255005 | 390.277496 | 19,123 |
MSFT | 1,745,850,300 | 390.276398 | 390.369995 | 390.089996 | 390.125 | 24,109 |
MSFT | 1,745,850,360 | 390.130005 | 390.209991 | 389.390015 | 389.720001 | 77,250 |
MSFT | 1,745,850,420 | 389.450012 | 389.665009 | 389.154999 | 389.609985 | 19,408 |
MSFT | 1,745,850,480 | 389.606812 | 389.609985 | 389.386688 | 389.5 | 11,731 |
MSFT | 1,745,850,540 | 389.589996 | 389.644989 | 389.279999 | 389.445007 | 30,522 |
MSFT | 1,745,850,600 | 389.475006 | 389.51001 | 389.109985 | 389.174988 | 39,840 |
MSFT | 1,745,850,660 | 389.195007 | 389.309998 | 389.089996 | 389.13501 | 104,898 |
MSFT | 1,745,850,720 | 389.190002 | 389.315002 | 389.089996 | 389.315002 | 71,448 |
MSFT | 1,745,850,780 | 389.420013 | 389.679993 | 389.407196 | 389.638214 | 19,290 |
MSFT | 1,745,850,840 | 389.859985 | 390.109894 | 389.799103 | 389.975006 | 22,537 |
MSFT | 1,745,850,900 | 390 | 390.290009 | 390 | 390.290009 | 20,436 |
MSFT | 1,745,850,960 | 390.25 | 390.609985 | 390.019989 | 390.540009 | 31,558 |
MSFT | 1,745,851,020 | 390.5 | 390.720001 | 390.482391 | 390.63501 | 34,638 |
MSFT | 1,745,851,080 | 390.600006 | 390.890015 | 390.579987 | 390.779999 | 16,267 |
MSFT | 1,745,851,140 | 390.859985 | 390.859985 | 390.621185 | 390.716187 | 15,672 |
MSFT | 1,745,851,200 | 390.725006 | 390.779999 | 390.390015 | 390.440002 | 23,272 |
MSFT | 1,745,851,260 | 390.445007 | 390.445007 | 389.480011 | 389.730011 | 28,856 |
MSFT | 1,745,851,320 | 389.765015 | 390.369995 | 389.720001 | 390.314301 | 16,797 |
MSFT | 1,745,851,380 | 390.380005 | 390.494995 | 390.239502 | 390.457214 | 21,253 |
MSFT | 1,745,851,440 | 390.450012 | 390.5 | 390.380005 | 390.470001 | 20,014 |
MSFT | 1,745,851,500 | 390.529999 | 390.700012 | 390.399994 | 390.700012 | 14,880 |
MSFT | 1,745,851,560 | 390.700012 | 390.700012 | 390.464996 | 390.619995 | 18,417 |
MSFT | 1,745,851,620 | 390.730011 | 390.890015 | 390.630005 | 390.782288 | 20,737 |
MSFT | 1,745,851,680 | 390.704987 | 390.850006 | 390.580109 | 390.625 | 12,588 |
MSFT | 1,745,851,740 | 390.625 | 390.709991 | 390.529999 | 390.700012 | 29,958 |
MSFT | 1,745,851,800 | 390.714996 | 390.73999 | 390.320007 | 390.320007 | 18,174 |
MSFT | 1,745,851,860 | 390.269989 | 390.646301 | 390.25 | 390.640015 | 26,355 |
MSFT | 1,745,851,920 | 390.700012 | 390.720001 | 390.279999 | 390.339996 | 41,711 |
MSFT | 1,745,851,980 | 390.269287 | 390.464996 | 390.080292 | 390.170013 | 23,319 |
MSFT | 1,745,852,040 | 390.179993 | 390.470001 | 390.15451 | 390.470001 | 15,061 |
MSFT | 1,745,852,100 | 390.51001 | 390.630005 | 390.350006 | 390.399994 | 16,559 |
MSFT | 1,745,852,160 | 390.390015 | 390.639801 | 390.315002 | 390.639801 | 18,682 |
MSFT | 1,745,852,220 | 390.51001 | 390.690002 | 390.36911 | 390.690002 | 13,968 |
MSFT | 1,745,852,280 | 390.709991 | 390.76001 | 390.5 | 390.5 | 9,471 |
MSFT | 1,745,852,340 | 390.48999 | 390.660004 | 390.375 | 390.399994 | 14,340 |
MSFT | 1,745,852,400 | 390.459991 | 390.600006 | 390.38501 | 390.38501 | 19,089 |
MSFT | 1,745,852,460 | 390.450012 | 390.679993 | 390.380005 | 390.5 | 34,238 |
MSFT | 1,745,852,520 | 390.51001 | 390.649994 | 390.399994 | 390.5 | 12,028 |
MSFT | 1,745,852,580 | 390.464996 | 390.4823 | 390.200012 | 390.314789 | 13,866 |
MSFT | 1,745,852,640 | 390.26001 | 390.480011 | 390.209991 | 390.279999 | 15,110 |
MSFT | 1,745,852,700 | 390.230011 | 390.415009 | 390.230011 | 390.255005 | 9,872 |
MSFT | 1,745,852,760 | 390.26889 | 390.26889 | 390.043488 | 390.049988 | 26,970 |
MSFT | 1,745,852,820 | 390.024994 | 390.230011 | 390 | 390.105011 | 10,838 |
MSFT | 1,745,852,880 | 390.070007 | 390.160492 | 389.73999 | 389.829987 | 16,836 |
MSFT | 1,745,852,940 | 389.76001 | 389.76001 | 389.299988 | 389.5 | 21,109 |
MSFT | 1,745,853,000 | 389.559998 | 389.73999 | 389.399994 | 389.399994 | 13,757 |
MSFT | 1,745,853,060 | 389.334106 | 389.899902 | 389.334106 | 389.894714 | 16,951 |
MSFT | 1,745,853,120 | 389.795013 | 390 | 389.75 | 389.875488 | 14,291 |
MSFT | 1,745,853,180 | 389.820007 | 390.230011 | 389.820007 | 390.190002 | 11,357 |
MSFT | 1,745,853,240 | 390.390015 | 390.439911 | 390.140015 | 390.140015 | 15,131 |
MSFT | 1,745,853,300 | 390.015015 | 390.015015 | 389.609985 | 389.700012 | 28,000 |
MSFT | 1,745,853,360 | 389.700012 | 389.790009 | 389.5 | 389.5 | 10,416 |
MSFT | 1,745,853,420 | 389.492798 | 389.589996 | 389.28479 | 389.304993 | 13,536 |
MSFT | 1,745,853,480 | 389.329987 | 389.380005 | 389.194305 | 389.363312 | 13,551 |
MSFT | 1,745,853,540 | 389.279999 | 389.420013 | 389.25 | 389.399994 | 13,098 |
MSFT | 1,745,853,660 | 389.140015 | 389.179901 | 388.600006 | 388.76001 | 52,413 |
MSFT | 1,745,853,720 | 388.679993 | 388.819885 | 388.5 | 388.5 | 27,433 |
MSFT | 1,745,853,780 | 388.484985 | 388.730011 | 388.38501 | 388.665009 | 21,603 |
MSFT | 1,745,853,840 | 388.684998 | 388.684998 | 388.350006 | 388.529999 | 24,832 |
MSFT | 1,745,853,900 | 388.494995 | 388.519897 | 388.125 | 388.220001 | 30,121 |
MSFT | 1,745,853,960 | 388.285309 | 388.494995 | 388.151611 | 388.244995 | 37,488 |
MSFT | 1,745,854,020 | 388.190002 | 388.262787 | 387.75 | 387.75 | 59,151 |
MSFT | 1,745,854,080 | 387.73999 | 388.23999 | 387.730011 | 387.859985 | 36,974 |
MSFT | 1,745,854,140 | 387.915009 | 388.23999 | 387.910004 | 388.170013 | 18,162 |
MSFT | 1,745,854,200 | 388.170013 | 388.529999 | 388.079987 | 388.475006 | 21,959 |
MSFT | 1,745,854,260 | 388.493408 | 388.493408 | 388.200012 | 388.265015 | 14,711 |
MSFT | 1,745,854,320 | 388.295013 | 388.519897 | 388.295013 | 388.369995 | 11,053 |
MSFT | 1,745,854,380 | 388.309998 | 388.450012 | 388.179993 | 388.36499 | 18,123 |
MSFT | 1,745,854,440 | 388.343109 | 388.343109 | 387.899994 | 388.079987 | 31,926 |
MSFT | 1,745,854,500 | 388.140015 | 388.140015 | 387.809998 | 387.994995 | 17,429 |
MSFT | 1,745,854,560 | 388.004486 | 388.348785 | 387.950012 | 388.299988 | 24,977 |
MSFT | 1,745,854,620 | 388.170013 | 388.450012 | 388.170013 | 388.394989 | 18,910 |
MSFT | 1,745,854,680 | 388.420013 | 388.600006 | 388.309998 | 388.540009 | 19,421 |
MSFT | 1,745,854,740 | 388.484985 | 388.725006 | 388.459991 | 388.700012 | 35,187 |
MSFT | 1,745,854,800 | 388.670013 | 388.859985 | 388.649994 | 388.75 | 11,861 |
MSFT | 1,745,854,860 | 388.73999 | 388.75769 | 388.5 | 388.584991 | 22,211 |
MSFT | 1,745,854,920 | 388.605011 | 388.617493 | 388.48999 | 388.491608 | 9,410 |
MSFT | 1,745,854,980 | 388.440094 | 388.484985 | 388.221405 | 388.26001 | 15,467 |
MSFT | 1,745,855,040 | 388.279999 | 388.355011 | 387.920013 | 388.040009 | 19,607 |
MSFT | 1,745,855,100 | 388.019989 | 388.089996 | 387.894989 | 387.98999 | 12,905 |
MSFT | 1,745,855,160 | 388.019989 | 388.029999 | 387.799988 | 387.972412 | 11,667 |
MSFT | 1,745,855,220 | 387.924988 | 387.93869 | 387.820007 | 387.93869 | 6,687 |
MSFT | 1,745,855,280 | 387.890015 | 387.997589 | 387.53009 | 387.589996 | 18,424 |
MSFT | 1,745,855,340 | 387.589996 | 387.700012 | 387.589996 | 387.700012 | 16,236 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.