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 | 1,746,023,580 | 388.540009 | 388.890015 | 388.540009 | 388.679993 | 19,764 |
MSFT | 1,746,023,640 | 388.640015 | 388.859985 | 388.559998 | 388.559998 | 22,676 |
MSFT | 1,746,023,700 | 388.609985 | 388.609985 | 388.190002 | 388.390015 | 31,935 |
MSFT | 1,746,023,760 | 388.404999 | 388.51001 | 388.059998 | 388.079987 | 29,308 |
MSFT | 1,746,023,820 | 388.109985 | 388.440002 | 388.070007 | 388.256989 | 61,350 |
MSFT | 1,746,023,880 | 388.149994 | 388.200012 | 387.761414 | 387.980011 | 28,303 |
MSFT | 1,746,023,940 | 387.980011 | 388.320007 | 387.980011 | 388.149994 | 19,942 |
MSFT | 1,746,024,000 | 388.109985 | 388.214996 | 387.970001 | 388.007507 | 19,908 |
MSFT | 1,746,024,060 | 387.950012 | 387.950012 | 387.660095 | 387.76001 | 20,293 |
MSFT | 1,746,024,120 | 387.768311 | 387.950012 | 387.549988 | 387.940002 | 20,480 |
MSFT | 1,746,024,180 | 387.94101 | 388.459991 | 387.829987 | 388.359985 | 39,595 |
MSFT | 1,746,024,240 | 388.339996 | 388.704987 | 388.320007 | 388.640015 | 32,030 |
MSFT | 1,746,024,300 | 388.600006 | 388.600006 | 388.350006 | 388.594208 | 51,015 |
MSFT | 1,746,024,360 | 388.519989 | 388.670013 | 388.380005 | 388.515015 | 15,524 |
MSFT | 1,746,024,420 | 388.440002 | 388.475006 | 388.01001 | 388.230011 | 18,521 |
MSFT | 1,746,024,480 | 388.190002 | 388.769989 | 388.190002 | 388.429993 | 26,120 |
MSFT | 1,746,024,540 | 388.380005 | 388.649994 | 388.230011 | 388.5 | 22,621 |
MSFT | 1,746,024,600 | 388.554993 | 388.600006 | 387.899994 | 387.899994 | 23,609 |
MSFT | 1,746,024,660 | 387.940002 | 388.100006 | 387.779999 | 387.88501 | 23,907 |
MSFT | 1,746,024,720 | 387.940002 | 388.717194 | 387.940002 | 388.717194 | 18,749 |
MSFT | 1,746,024,780 | 388.714996 | 388.899994 | 388.600006 | 388.779999 | 35,818 |
MSFT | 1,746,024,840 | 388.820007 | 389.130005 | 388.549988 | 388.549988 | 31,433 |
MSFT | 1,746,024,900 | 388.589996 | 388.589996 | 388.210114 | 388.331604 | 24,591 |
MSFT | 1,746,024,960 | 388.209991 | 388.234985 | 387.950012 | 388.119995 | 24,126 |
MSFT | 1,746,025,020 | 388.130005 | 388.809998 | 388.130005 | 388.690002 | 52,241 |
MSFT | 1,746,025,080 | 388.665009 | 388.98999 | 388.649994 | 388.850006 | 21,115 |
MSFT | 1,746,025,140 | 388.869995 | 388.980011 | 388.440002 | 388.595001 | 30,542 |
MSFT | 1,746,025,200 | 388.529999 | 389.399994 | 388.470001 | 389.285004 | 49,067 |
MSFT | 1,746,025,260 | 389.285004 | 389.285004 | 388.869995 | 389.119995 | 24,394 |
MSFT | 1,746,025,320 | 389.100006 | 389.820007 | 389.100006 | 389.769989 | 65,783 |
MSFT | 1,746,025,380 | 389.799988 | 389.859497 | 389.05011 | 389.122498 | 62,529 |
MSFT | 1,746,025,440 | 389.059998 | 389.304993 | 388.98999 | 389.295013 | 25,602 |
MSFT | 1,746,025,500 | 389.339996 | 389.420013 | 389.109985 | 389.279999 | 37,601 |
MSFT | 1,746,025,560 | 389.209991 | 389.285004 | 389.089996 | 389.179993 | 13,668 |
MSFT | 1,746,025,740 | 389.420013 | 389.765015 | 389.390015 | 389.605011 | 75,221 |
MSFT | 1,746,025,800 | 389.559998 | 389.656006 | 389.309998 | 389.51001 | 28,006 |
MSFT | 1,746,025,860 | 389.480011 | 389.820007 | 389.369995 | 389.48999 | 26,159 |
MSFT | 1,746,025,920 | 389.399994 | 390.079987 | 389.392487 | 389.98999 | 49,848 |
MSFT | 1,746,025,980 | 389.970001 | 390.130005 | 389.76001 | 390.125 | 36,580 |
MSFT | 1,746,026,040 | 390.102509 | 390.125 | 389.700012 | 389.769989 | 27,157 |
MSFT | 1,746,026,100 | 389.76001 | 389.899994 | 389.630005 | 389.829987 | 28,387 |
MSFT | 1,746,026,160 | 389.76001 | 390.024994 | 389.76001 | 389.980011 | 15,705 |
MSFT | 1,746,026,220 | 389.984985 | 390.131897 | 389.980011 | 390.108307 | 23,361 |
MSFT | 1,746,026,280 | 390.079987 | 390.200012 | 389.98999 | 390.179993 | 81,894 |
MSFT | 1,746,026,340 | 390.170013 | 390.195007 | 389.899994 | 389.950012 | 19,742 |
MSFT | 1,746,026,400 | 389.934998 | 390.25 | 389.855011 | 390.184998 | 27,759 |
MSFT | 1,746,026,460 | 390.184998 | 390.670013 | 390.089996 | 390.5 | 50,715 |
MSFT | 1,746,026,520 | 390.524994 | 390.579987 | 390.450012 | 390.554993 | 13,690 |
MSFT | 1,746,026,580 | 390.554993 | 390.769989 | 390.500092 | 390.630005 | 49,449 |
MSFT | 1,746,026,640 | 390.589996 | 390.600006 | 389.959991 | 390 | 32,751 |
MSFT | 1,746,026,700 | 390.005005 | 390.005005 | 389.730011 | 389.815002 | 30,934 |
MSFT | 1,746,026,760 | 389.826111 | 389.940002 | 389.779999 | 389.839996 | 26,183 |
MSFT | 1,746,026,820 | 389.869995 | 390.040009 | 389.809998 | 390.01001 | 17,453 |
MSFT | 1,746,026,880 | 390.059998 | 390.549988 | 389.959991 | 390.549988 | 39,296 |
MSFT | 1,746,026,940 | 390.529999 | 390.625 | 390.299988 | 390.440002 | 39,262 |
MSFT | 1,746,027,000 | 390.440002 | 390.570007 | 390.309998 | 390.515015 | 26,801 |
MSFT | 1,746,027,060 | 390.569794 | 390.600006 | 390.225006 | 390.470001 | 21,232 |
MSFT | 1,746,027,120 | 390.496796 | 390.630005 | 390.440002 | 390.559998 | 14,138 |
MSFT | 1,746,027,180 | 390.540009 | 390.554993 | 390.220001 | 390.329987 | 21,869 |
MSFT | 1,746,027,240 | 390.345001 | 390.369995 | 390.049988 | 390.309998 | 41,627 |
MSFT | 1,746,027,300 | 390.328186 | 390.380005 | 389.960999 | 390.287689 | 18,530 |
MSFT | 1,746,027,360 | 390.279999 | 390.429993 | 390.01001 | 390.119995 | 17,923 |
MSFT | 1,746,027,420 | 390.116394 | 390.26001 | 390.059998 | 390.174988 | 19,413 |
MSFT | 1,746,027,480 | 390.109985 | 390.2258 | 390 | 390.179993 | 20,948 |
MSFT | 1,746,027,540 | 390.200012 | 390.299988 | 390.100006 | 390.230011 | 13,779 |
MSFT | 1,746,027,600 | 390.230011 | 390.320007 | 390.019989 | 390.019989 | 28,198 |
MSFT | 1,746,027,660 | 389.950012 | 390.339996 | 389.899994 | 390.119995 | 26,369 |
MSFT | 1,746,027,720 | 390.14209 | 390.160004 | 390 | 390.005005 | 19,533 |
MSFT | 1,746,027,780 | 390.01001 | 390.359985 | 389.984985 | 390.350006 | 21,937 |
MSFT | 1,746,027,840 | 390.315002 | 390.804993 | 390.26001 | 390.690002 | 76,187 |
MSFT | 1,746,027,900 | 390.674988 | 390.799988 | 390.48999 | 390.765015 | 18,008 |
MSFT | 1,746,027,960 | 390.891602 | 390.899994 | 390.470001 | 390.609985 | 20,059 |
MSFT | 1,746,028,020 | 390.63501 | 390.700012 | 390.350006 | 390.420105 | 56,146 |
MSFT | 1,746,028,080 | 390.5 | 390.640015 | 390.320007 | 390.529999 | 24,196 |
MSFT | 1,746,028,140 | 390.515015 | 390.709991 | 390.5 | 390.690002 | 11,602 |
MSFT | 1,746,028,200 | 390.690002 | 390.843506 | 390.630798 | 390.788513 | 17,863 |
MSFT | 1,746,028,260 | 390.757996 | 390.94989 | 390.440002 | 390.539886 | 35,586 |
MSFT | 1,746,028,320 | 390.540009 | 390.838409 | 390.51001 | 390.519989 | 14,889 |
MSFT | 1,746,028,380 | 390.459991 | 390.470001 | 390.209991 | 390.350006 | 23,873 |
MSFT | 1,746,028,440 | 390.390015 | 390.753998 | 390.359985 | 390.730011 | 14,873 |
MSFT | 1,746,028,500 | 390.730011 | 390.829987 | 390.589996 | 390.76001 | 23,735 |
MSFT | 1,746,028,560 | 390.765015 | 391.040009 | 390.709991 | 390.769989 | 34,562 |
MSFT | 1,746,028,620 | 390.755005 | 390.829987 | 390.040009 | 390.102509 | 32,321 |
MSFT | 1,746,028,680 | 390.084991 | 390.602295 | 389.959991 | 390.515015 | 25,678 |
MSFT | 1,746,028,740 | 390.549988 | 390.559998 | 390.149994 | 390.350006 | 23,505 |
MSFT | 1,746,028,800 | 390.36499 | 390.480011 | 390.209991 | 390.265015 | 20,927 |
MSFT | 1,746,028,860 | 390.265015 | 390.440002 | 390.154999 | 390.230011 | 31,530 |
MSFT | 1,746,028,920 | 390.25 | 390.299988 | 390.070007 | 390.299988 | 19,507 |
MSFT | 1,746,028,980 | 390.297607 | 390.297607 | 390.029999 | 390.105011 | 14,047 |
MSFT | 1,746,029,040 | 390.100006 | 390.299988 | 390.075012 | 390.299591 | 14,718 |
MSFT | 1,746,029,100 | 390.290009 | 390.640015 | 390.290009 | 390.575012 | 17,025 |
MSFT | 1,746,029,160 | 390.575012 | 390.799988 | 390.480011 | 390.644989 | 38,799 |
MSFT | 1,746,029,220 | 390.679993 | 390.701996 | 390.339996 | 390.410004 | 21,005 |
MSFT | 1,746,029,280 | 390.470001 | 390.470001 | 390.079987 | 390.190002 | 12,864 |
MSFT | 1,746,029,340 | 390.202515 | 390.209991 | 390.040009 | 390.040009 | 16,925 |
MSFT | 1,746,029,400 | 390.040009 | 390.040009 | 389.540009 | 389.714996 | 44,583 |
MSFT | 1,746,029,460 | 389.63501 | 389.869995 | 389.540009 | 389.815002 | 34,163 |
MSFT | 1,746,029,520 | 389.815002 | 390.190002 | 389.725006 | 390.070007 | 37,452 |
MSFT | 1,746,029,580 | 390.119995 | 390.119995 | 389.799988 | 389.799988 | 16,240 |
MSFT | 1,746,029,640 | 389.809998 | 389.98999 | 389.809998 | 389.880005 | 20,573 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.