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 | 1,745,867,400 | 391.380005 | 391.5 | 391.339996 | 391.369995 | 13,649 |
MSFT | 1,745,867,460 | 391.36499 | 391.579987 | 391.310089 | 391.310089 | 25,709 |
MSFT | 1,745,867,520 | 391.399994 | 391.48999 | 391.160004 | 391.188507 | 26,032 |
MSFT | 1,745,867,580 | 391.179993 | 391.290009 | 391.049988 | 391.244995 | 38,165 |
MSFT | 1,745,867,640 | 391.269989 | 391.640015 | 391.230011 | 391.589996 | 41,543 |
MSFT | 1,745,867,700 | 391.584991 | 391.7099 | 391.540009 | 391.633514 | 35,738 |
MSFT | 1,745,867,760 | 391.595001 | 391.629913 | 391.529999 | 391.589996 | 50,918 |
MSFT | 1,745,867,820 | 391.619995 | 391.640015 | 391.51001 | 391.515015 | 40,105 |
MSFT | 1,745,867,880 | 391.5 | 391.693207 | 391.445007 | 391.679993 | 22,033 |
MSFT | 1,745,867,940 | 391.700012 | 391.769989 | 391.640015 | 391.725006 | 29,120 |
MSFT | 1,745,868,000 | 391.73999 | 391.757202 | 391.548492 | 391.640015 | 19,870 |
MSFT | 1,745,868,060 | 391.685608 | 391.890015 | 391.685608 | 391.822815 | 28,284 |
MSFT | 1,745,868,120 | 391.820007 | 392 | 391.744995 | 391.744995 | 29,396 |
MSFT | 1,745,868,180 | 391.769989 | 391.904388 | 391.680206 | 391.884186 | 27,444 |
MSFT | 1,745,868,240 | 391.869995 | 391.869995 | 391.458008 | 391.725006 | 16,709 |
MSFT | 1,745,868,300 | 391.690002 | 391.75 | 391.48999 | 391.679993 | 15,577 |
MSFT | 1,745,868,360 | 391.679993 | 391.76001 | 391.579987 | 391.609985 | 35,891 |
MSFT | 1,745,868,420 | 391.679993 | 391.779999 | 391.630005 | 391.769989 | 17,512 |
MSFT | 1,745,868,480 | 391.774994 | 391.790009 | 391.51001 | 391.570007 | 29,684 |
MSFT | 1,745,868,540 | 391.565002 | 391.589996 | 391.404999 | 391.470001 | 17,427 |
MSFT | 1,745,868,600 | 391.519989 | 391.577087 | 391.394989 | 391.545013 | 19,636 |
MSFT | 1,745,868,660 | 391.549988 | 391.75 | 391.399994 | 391.589996 | 25,542 |
MSFT | 1,745,868,720 | 391.577301 | 391.674988 | 391.339996 | 391.559998 | 23,411 |
MSFT | 1,745,868,780 | 391.545013 | 391.75 | 391.51001 | 391.714996 | 16,051 |
MSFT | 1,745,868,840 | 391.670013 | 391.679993 | 391.519989 | 391.63501 | 19,834 |
MSFT | 1,745,868,900 | 391.600006 | 391.769989 | 391.341003 | 391.765015 | 76,382 |
MSFT | 1,745,868,960 | 391.75 | 391.76001 | 391.290009 | 391.290009 | 28,342 |
MSFT | 1,745,869,020 | 391.299988 | 391.359985 | 391.040009 | 391.26001 | 39,762 |
MSFT | 1,745,869,080 | 391.225006 | 391.311493 | 391.190002 | 391.28009 | 20,911 |
MSFT | 1,745,869,140 | 391.23999 | 391.380005 | 391.052002 | 391.200012 | 26,867 |
MSFT | 1,745,869,200 | 391.065002 | 391.375 | 390.890015 | 391.3125 | 35,787 |
MSFT | 1,745,869,260 | 391.309998 | 391.420013 | 391.279999 | 391.309998 | 21,510 |
MSFT | 1,745,869,320 | 391.315002 | 391.359985 | 391.115509 | 391.234985 | 23,942 |
MSFT | 1,745,869,380 | 391.237305 | 391.359985 | 391.190002 | 391.204987 | 22,940 |
MSFT | 1,745,869,440 | 391.234985 | 391.290009 | 391.064392 | 391.269989 | 29,078 |
MSFT | 1,745,869,500 | 391.265015 | 391.529999 | 391.170105 | 391.470001 | 24,349 |
MSFT | 1,745,869,560 | 391.459991 | 391.670013 | 391.399994 | 391.619995 | 22,448 |
MSFT | 1,745,869,620 | 391.61499 | 391.640015 | 391.441101 | 391.529999 | 27,685 |
MSFT | 1,745,869,680 | 391.540009 | 391.559998 | 391.200012 | 391.290009 | 37,032 |
MSFT | 1,745,869,740 | 391.299988 | 391.600006 | 391.295013 | 391.5 | 52,702 |
MSFT | 1,745,869,800 | 391.640015 | 392.625 | 391.609985 | 392.579987 | 123,203 |
MSFT | 1,745,869,860 | 392.595001 | 392.73999 | 392.149994 | 392.309998 | 116,929 |
MSFT | 1,745,869,920 | 392.225006 | 392.720001 | 392.182312 | 392.579987 | 64,201 |
MSFT | 1,745,869,980 | 392.589996 | 392.690002 | 392.312286 | 392.375 | 68,204 |
MSFT | 1,745,870,040 | 392.329987 | 392.369995 | 391.980011 | 392.234985 | 81,196 |
MSFT | 1,745,870,100 | 392.269989 | 392.269989 | 391.549988 | 391.994995 | 79,855 |
MSFT | 1,745,870,160 | 392.040009 | 392.089996 | 391.584991 | 391.700012 | 71,047 |
MSFT | 1,745,870,220 | 391.665009 | 391.839996 | 391.540009 | 391.660004 | 84,341 |
MSFT | 1,745,870,280 | 391.665009 | 391.670013 | 391.380005 | 391.390015 | 114,042 |
MSFT | 1,745,870,340 | 391.394989 | 391.48999 | 390.929993 | 391.160004 | 441,283 |
MSFT | 1,745,933,400 | 391.299988 | 391.549988 | 390.380005 | 391.25 | 465,998 |
MSFT | 1,745,933,460 | 391.149994 | 391.799988 | 391.149994 | 391.799988 | 60,322 |
MSFT | 1,745,933,520 | 391.799988 | 392.200012 | 391.5 | 392.049988 | 83,579 |
MSFT | 1,745,933,580 | 392.040009 | 392.167511 | 390.899994 | 391.059998 | 43,253 |
MSFT | 1,745,933,640 | 390.98999 | 391.787811 | 390.98999 | 391.720001 | 59,725 |
MSFT | 1,745,933,700 | 391.720001 | 391.789886 | 391.410004 | 391.652893 | 33,420 |
MSFT | 1,745,933,760 | 391.790009 | 391.945007 | 391.290009 | 391.470001 | 32,333 |
MSFT | 1,745,933,820 | 391.470001 | 391.48999 | 391.089996 | 391.350006 | 28,920 |
MSFT | 1,745,933,880 | 391.399994 | 391.878601 | 391.359985 | 391.459991 | 41,042 |
MSFT | 1,745,933,940 | 391.515015 | 391.98999 | 391.440002 | 391.945007 | 36,696 |
MSFT | 1,745,934,000 | 391.890015 | 392.459991 | 391.829987 | 391.950012 | 41,693 |
MSFT | 1,745,934,060 | 391.950012 | 392.024994 | 391.346985 | 391.720001 | 38,445 |
MSFT | 1,745,934,120 | 391.670013 | 391.899994 | 391.26001 | 391.445007 | 30,770 |
MSFT | 1,745,934,180 | 391.369995 | 391.890015 | 391.190002 | 391.879913 | 33,327 |
MSFT | 1,745,934,240 | 391.878693 | 392 | 391.700012 | 391.882813 | 22,054 |
MSFT | 1,745,934,300 | 391.940002 | 392.605011 | 391.940002 | 392.605011 | 45,670 |
MSFT | 1,745,934,360 | 392.628601 | 392.839996 | 392.53009 | 392.660004 | 60,556 |
MSFT | 1,745,934,420 | 392.63501 | 393.170013 | 392.529999 | 393.170013 | 57,452 |
MSFT | 1,745,934,480 | 393.100006 | 393.63501 | 392.910095 | 393.619995 | 44,859 |
MSFT | 1,745,934,540 | 393.595001 | 393.690002 | 393.390015 | 393.549988 | 31,986 |
MSFT | 1,745,934,600 | 393.600006 | 394.059998 | 393.394989 | 393.629913 | 77,630 |
MSFT | 1,745,934,660 | 393.619995 | 393.781403 | 393.25 | 393.25 | 38,331 |
MSFT | 1,745,934,720 | 393.213806 | 393.470001 | 393.040009 | 393.244995 | 39,259 |
MSFT | 1,745,934,780 | 393.244995 | 393.549988 | 393.190002 | 393.304993 | 28,647 |
MSFT | 1,745,934,840 | 393.335602 | 393.38501 | 393.090515 | 393.269989 | 19,295 |
MSFT | 1,745,934,900 | 393.17099 | 393.350006 | 393.070099 | 393.23999 | 35,333 |
MSFT | 1,745,934,960 | 393.339996 | 393.709991 | 393.325012 | 393.600006 | 31,090 |
MSFT | 1,745,935,140 | 393.431702 | 393.5 | 393.25 | 393.5 | 119,165 |
MSFT | 1,745,935,200 | 393.540009 | 393.540009 | 392.649994 | 392.950012 | 82,076 |
MSFT | 1,745,935,260 | 393 | 393.5 | 392.839996 | 393.454987 | 44,876 |
MSFT | 1,745,935,320 | 393.380005 | 393.454987 | 392.940002 | 393 | 20,390 |
MSFT | 1,745,935,380 | 392.98999 | 393.299988 | 392.988403 | 393.299988 | 20,061 |
MSFT | 1,745,935,440 | 393.265015 | 393.410004 | 393.100006 | 393.334991 | 19,448 |
MSFT | 1,745,935,500 | 393.325012 | 394 | 393.230011 | 393.795013 | 37,834 |
MSFT | 1,745,935,560 | 393.795013 | 394.600006 | 393.795013 | 394.51001 | 44,059 |
MSFT | 1,745,935,620 | 394.5 | 394.540009 | 394.089996 | 394.394989 | 30,349 |
MSFT | 1,745,935,680 | 394.470001 | 394.600006 | 394.339996 | 394.579987 | 21,349 |
MSFT | 1,745,935,740 | 394.540009 | 394.600006 | 394.079987 | 394.230011 | 26,919 |
MSFT | 1,745,935,800 | 394.23999 | 394.320007 | 394.019989 | 394.174988 | 19,856 |
MSFT | 1,745,935,860 | 394.174988 | 394.315002 | 393.730011 | 393.929993 | 33,506 |
MSFT | 1,745,935,920 | 393.859985 | 394.070007 | 393.734985 | 394.029999 | 26,851 |
MSFT | 1,745,935,980 | 394.045013 | 394.459991 | 393.920013 | 394.410004 | 23,839 |
MSFT | 1,745,936,040 | 394.359985 | 394.519989 | 394.329987 | 394.415009 | 23,118 |
MSFT | 1,745,936,100 | 394.434998 | 394.48999 | 394.100006 | 394.154999 | 38,595 |
MSFT | 1,745,936,160 | 394.140015 | 394.200012 | 393.75 | 393.779999 | 36,556 |
MSFT | 1,745,936,220 | 393.779999 | 394.829987 | 393.779999 | 394.190002 | 136,892 |
MSFT | 1,745,936,280 | 394.130188 | 394.299988 | 393.959991 | 393.959991 | 68,209 |
MSFT | 1,745,936,340 | 393.929993 | 394.089996 | 393.779999 | 394.070007 | 37,033 |
MSFT | 1,745,936,400 | 394.100006 | 394.170013 | 393.959991 | 394.100006 | 20,661 |
MSFT | 1,745,936,460 | 394.100006 | 394.100006 | 393.309998 | 393.36499 | 38,503 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.