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 | 1,746,029,700 | 389.880005 | 390.159912 | 389.859985 | 389.940002 | 20,564 |
MSFT | 1,746,029,760 | 389.915009 | 389.915009 | 389.630005 | 389.630005 | 54,704 |
MSFT | 1,746,029,820 | 389.670013 | 390.220001 | 389.640015 | 389.928497 | 52,110 |
MSFT | 1,746,029,880 | 389.934998 | 390.040009 | 389.839996 | 389.899994 | 36,773 |
MSFT | 1,746,029,940 | 389.928894 | 390.081299 | 389.799988 | 390.054993 | 51,500 |
MSFT | 1,746,030,000 | 390.03009 | 390.109985 | 389.841003 | 389.980011 | 24,416 |
MSFT | 1,746,030,060 | 389.980988 | 390.230011 | 389.920013 | 390.079987 | 19,711 |
MSFT | 1,746,030,120 | 390.040009 | 390.07959 | 389.649994 | 389.790009 | 34,947 |
MSFT | 1,746,030,180 | 389.744995 | 389.75 | 389.399994 | 389.540009 | 40,779 |
MSFT | 1,746,030,240 | 389.570007 | 389.73999 | 389.339996 | 389.380005 | 36,319 |
MSFT | 1,746,030,300 | 389.369995 | 389.439606 | 389.220001 | 389.339996 | 34,605 |
MSFT | 1,746,030,360 | 389.320007 | 389.660004 | 389.25 | 389.660004 | 31,152 |
MSFT | 1,746,030,420 | 389.670013 | 389.709686 | 389.325012 | 389.399994 | 43,423 |
MSFT | 1,746,030,480 | 389.480011 | 389.480011 | 389.309998 | 389.380005 | 43,432 |
MSFT | 1,746,030,540 | 389.399994 | 389.554993 | 389.38501 | 389.399994 | 13,597 |
MSFT | 1,746,030,600 | 389.390015 | 389.399994 | 388.987488 | 388.987488 | 26,589 |
MSFT | 1,746,030,660 | 388.970001 | 389.26001 | 388.899994 | 389.024811 | 30,824 |
MSFT | 1,746,030,720 | 389.079987 | 389.089996 | 388.809998 | 389.040009 | 28,214 |
MSFT | 1,746,030,780 | 389.024994 | 389.029999 | 388.799988 | 389.029999 | 28,508 |
MSFT | 1,746,030,840 | 389.001312 | 389.049988 | 388.86499 | 388.905212 | 15,472 |
MSFT | 1,746,030,900 | 388.859985 | 388.959991 | 388.855011 | 388.959991 | 9,852 |
MSFT | 1,746,030,960 | 388.9599 | 389.230011 | 388.76001 | 389.195007 | 23,915 |
MSFT | 1,746,031,020 | 389.230011 | 389.869995 | 389.230011 | 389.779999 | 30,416 |
MSFT | 1,746,031,080 | 389.839996 | 390.049988 | 389.660004 | 389.804993 | 25,194 |
MSFT | 1,746,031,140 | 389.709991 | 390.089996 | 389.609985 | 390.065002 | 20,585 |
MSFT | 1,746,031,200 | 390.079987 | 390.350006 | 390.059998 | 390.230011 | 21,383 |
MSFT | 1,746,031,260 | 390.269989 | 390.5 | 390.269989 | 390.410004 | 21,790 |
MSFT | 1,746,031,320 | 390.420013 | 390.529999 | 390.320007 | 390.380005 | 32,214 |
MSFT | 1,746,031,380 | 390.179993 | 390.242493 | 389.959991 | 390.019989 | 22,136 |
MSFT | 1,746,031,440 | 390.019989 | 390.149902 | 389.959991 | 389.984985 | 15,914 |
MSFT | 1,746,031,500 | 389.964996 | 390.160004 | 389.920013 | 390.102509 | 19,287 |
MSFT | 1,746,031,560 | 390.089996 | 390.096985 | 389.920013 | 390.059998 | 13,582 |
MSFT | 1,746,031,620 | 390.100006 | 390.160004 | 389.940002 | 390.062012 | 17,520 |
MSFT | 1,746,031,680 | 390 | 390.01001 | 389.720001 | 389.880005 | 11,118 |
MSFT | 1,746,031,740 | 389.859985 | 390.100006 | 389.859985 | 390.01001 | 21,020 |
MSFT | 1,746,031,800 | 389.980011 | 390.320007 | 389.894989 | 390.244293 | 16,830 |
MSFT | 1,746,031,860 | 390.274994 | 390.380005 | 389.960114 | 390.355011 | 23,866 |
MSFT | 1,746,031,920 | 390.329987 | 390.471802 | 390.154999 | 390.154999 | 27,738 |
MSFT | 1,746,031,980 | 390.100006 | 390.359985 | 390.084991 | 390.25 | 17,477 |
MSFT | 1,746,032,040 | 390.200012 | 390.369995 | 390.190094 | 390.309998 | 10,954 |
MSFT | 1,746,032,100 | 390.329987 | 390.369995 | 390.269989 | 390.269989 | 12,281 |
MSFT | 1,746,032,160 | 390.279999 | 390.369904 | 390.220001 | 390.265015 | 16,716 |
MSFT | 1,746,032,220 | 390.256989 | 390.276703 | 389.899994 | 390.0336 | 20,512 |
MSFT | 1,746,032,280 | 390.049988 | 390.100006 | 389.940002 | 389.940002 | 11,493 |
MSFT | 1,746,032,340 | 389.929993 | 390.089996 | 389.809998 | 390.084991 | 15,847 |
MSFT | 1,746,032,400 | 390.049988 | 390.309998 | 389.954987 | 390.190002 | 24,859 |
MSFT | 1,746,032,460 | 390.230011 | 390.26001 | 390.109985 | 390.225006 | 13,611 |
MSFT | 1,746,032,520 | 390.225006 | 390.300415 | 390.160004 | 390.179993 | 16,734 |
MSFT | 1,746,032,580 | 390.149994 | 390.149994 | 390 | 390 | 23,265 |
MSFT | 1,746,032,640 | 389.98999 | 390.015015 | 389.767487 | 389.876007 | 29,353 |
MSFT | 1,746,032,700 | 389.910004 | 389.910004 | 389.269989 | 389.290009 | 31,573 |
MSFT | 1,746,032,760 | 389.321198 | 389.390015 | 389.040009 | 389.149689 | 43,494 |
MSFT | 1,746,032,820 | 389.109985 | 389.309998 | 389.01001 | 389.209991 | 23,748 |
MSFT | 1,746,032,880 | 389.25 | 389.309906 | 388.730011 | 388.850006 | 43,460 |
MSFT | 1,746,032,940 | 388.86969 | 388.959991 | 388.802399 | 388.929993 | 21,376 |
MSFT | 1,746,033,000 | 388.929993 | 388.929993 | 388.180115 | 388.329987 | 52,385 |
MSFT | 1,746,033,060 | 388.279999 | 388.570007 | 388.279999 | 388.549988 | 42,223 |
MSFT | 1,746,033,120 | 388.519989 | 388.519989 | 388.100006 | 388.25 | 27,263 |
MSFT | 1,746,033,180 | 388.259888 | 388.259888 | 387.980011 | 388.149994 | 52,905 |
MSFT | 1,746,033,240 | 388.144989 | 388.410004 | 388 | 388.394989 | 37,968 |
MSFT | 1,746,033,300 | 388.394989 | 388.769989 | 388.394989 | 388.709991 | 39,121 |
MSFT | 1,746,033,360 | 388.709991 | 388.804993 | 388.440002 | 388.540009 | 31,675 |
MSFT | 1,746,033,420 | 388.549988 | 388.850006 | 388.549988 | 388.769989 | 25,420 |
MSFT | 1,746,033,480 | 388.828186 | 388.859985 | 388.720001 | 388.781189 | 49,573 |
MSFT | 1,746,033,540 | 388.76001 | 388.869995 | 388.505005 | 388.559998 | 42,872 |
MSFT | 1,746,033,600 | 388.559998 | 388.800995 | 388.559998 | 388.679993 | 36,127 |
MSFT | 1,746,033,660 | 388.674988 | 388.920013 | 388.674988 | 388.829987 | 48,604 |
MSFT | 1,746,033,720 | 388.829987 | 388.890015 | 388.75 | 388.755005 | 22,930 |
MSFT | 1,746,033,780 | 388.720001 | 389.279999 | 388.720001 | 389.105011 | 57,128 |
MSFT | 1,746,033,840 | 389.109985 | 389.204987 | 389.029999 | 389.144989 | 31,369 |
MSFT | 1,746,033,900 | 389.140015 | 389.450012 | 389.140015 | 389.415009 | 28,740 |
MSFT | 1,746,033,960 | 389.415009 | 389.839996 | 389.415009 | 389.825012 | 41,948 |
MSFT | 1,746,034,020 | 389.825012 | 390.035004 | 389.649994 | 390.035004 | 46,870 |
MSFT | 1,746,034,080 | 390.040009 | 390.11499 | 389.890015 | 390.105011 | 32,119 |
MSFT | 1,746,034,140 | 390.100006 | 390.190002 | 390.019989 | 390.040009 | 26,256 |
MSFT | 1,746,034,200 | 390.040009 | 390.298004 | 390 | 390.119995 | 29,563 |
MSFT | 1,746,034,260 | 390.119995 | 390.440002 | 390.119995 | 390.424011 | 16,063 |
MSFT | 1,746,034,320 | 390.454987 | 390.76001 | 390.454987 | 390.700012 | 29,824 |
MSFT | 1,746,034,380 | 390.660004 | 390.689911 | 390.450012 | 390.570007 | 21,555 |
MSFT | 1,746,034,440 | 390.570007 | 391.179993 | 390.570007 | 391.179993 | 41,018 |
MSFT | 1,746,034,500 | 391.144989 | 391.359985 | 390.970001 | 391.359985 | 35,449 |
MSFT | 1,746,034,560 | 391.498505 | 391.63501 | 391.350098 | 391.619995 | 44,467 |
MSFT | 1,746,034,620 | 391.549988 | 391.683502 | 391.329987 | 391.470001 | 28,552 |
MSFT | 1,746,034,680 | 391.494995 | 391.5 | 391.290009 | 391.429993 | 30,739 |
MSFT | 1,746,034,740 | 391.320007 | 391.320007 | 390.800812 | 390.855011 | 34,083 |
MSFT | 1,746,034,800 | 390.809998 | 390.940002 | 390.709991 | 390.779999 | 34,232 |
MSFT | 1,746,034,860 | 390.790009 | 390.999695 | 390.709991 | 390.779999 | 42,451 |
MSFT | 1,746,034,920 | 390.799988 | 390.940002 | 390.785004 | 390.880005 | 19,936 |
MSFT | 1,746,034,980 | 390.834991 | 390.980011 | 390.76001 | 390.940002 | 20,983 |
MSFT | 1,746,035,040 | 390.924011 | 390.980011 | 390.839996 | 390.943604 | 11,241 |
MSFT | 1,746,035,100 | 390.945007 | 390.945007 | 390.48999 | 390.690002 | 19,361 |
MSFT | 1,746,035,160 | 390.720001 | 390.790009 | 390.570007 | 390.684998 | 13,924 |
MSFT | 1,746,035,220 | 390.690002 | 390.690002 | 390.528412 | 390.571198 | 11,057 |
MSFT | 1,746,035,280 | 390.559998 | 390.584991 | 390.375 | 390.38501 | 19,173 |
MSFT | 1,746,035,340 | 390.38501 | 390.559998 | 390.38501 | 390.529999 | 19,054 |
MSFT | 1,746,035,400 | 390.559998 | 390.834991 | 390.549988 | 390.815002 | 15,142 |
MSFT | 1,746,035,460 | 390.859894 | 391.050507 | 390.815002 | 391.024994 | 22,743 |
MSFT | 1,746,035,520 | 391.024994 | 391.040009 | 390.899994 | 390.98999 | 31,527 |
MSFT | 1,746,035,580 | 390.994995 | 391.029999 | 390.809998 | 390.809998 | 26,068 |
MSFT | 1,746,035,640 | 390.799988 | 390.975006 | 390.790009 | 390.940002 | 13,406 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.