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 |
|---|---|---|---|---|---|---|
ADBE | 1,017,792,000 | 19.515261 | 19.654655 | 19.116991 | 19.251406 | 6,514,000 |
ADBE | 1,017,878,400 | 19.002485 | 19.415691 | 18.723696 | 19.072184 | 6,598,400 |
ADBE | 1,017,964,800 | 19.102053 | 19.535174 | 18.853134 | 18.853134 | 4,972,200 |
ADBE | 1,018,224,000 | 18.788417 | 19.400757 | 18.449886 | 19.345995 | 6,066,400 |
ADBE | 1,018,310,400 | 19.440582 | 19.813961 | 18.733653 | 18.73863 | 6,188,000 |
ADBE | 1,018,396,800 | 18.873047 | 19.390799 | 18.504646 | 18.917852 | 8,460,800 |
ADBE | 1,018,483,200 | 18.878024 | 19.1369 | 18.061569 | 18.106375 | 5,492,200 |
ADBE | 1,018,569,600 | 18.429971 | 19.789069 | 18.424991 | 19.435604 | 8,763,200 |
ADBE | 1,018,828,800 | 19.614827 | 20.008118 | 19.390799 | 19.60487 | 7,525,000 |
ADBE | 1,018,915,200 | 19.868725 | 20.162449 | 19.774136 | 19.97327 | 5,715,600 |
ADBE | 1,019,001,600 | 19.958338 | 20.067863 | 19.470456 | 19.659636 | 7,777,800 |
ADBE | 1,019,088,000 | 19.714389 | 19.863742 | 19.146854 | 19.664606 | 4,730,400 |
ADBE | 1,019,174,400 | 19.81894 | 19.87868 | 19.405733 | 19.570021 | 3,385,800 |
ADBE | 1,019,433,600 | 19.520234 | 19.525214 | 18.967634 | 19.306164 | 3,070,400 |
ADBE | 1,019,520,000 | 19.261359 | 19.35595 | 18.285597 | 18.449884 | 6,779,200 |
ADBE | 1,019,606,400 | 18.843178 | 19.206601 | 18.210925 | 18.305513 | 9,626,000 |
ADBE | 1,019,692,800 | 18.12131 | 19.037332 | 17.942088 | 18.873045 | 8,642,800 |
ADBE | 1,019,779,200 | 18.902915 | 19.415687 | 18.85313 | 18.922827 | 8,826,800 |
ADBE | 1,020,038,400 | 18.94274 | 19.092091 | 18.195983 | 18.529535 | 7,898,400 |
ADBE | 1,020,124,800 | 18.683869 | 20.162449 | 18.619151 | 19.893616 | 13,450,200 |
ADBE | 1,020,211,200 | 20.013098 | 20.152492 | 18.977594 | 19.97327 | 13,949,000 |
ADBE | 1,020,297,600 | 19.709413 | 20.152489 | 18.823262 | 18.843174 | 7,719,400 |
ADBE | 1,020,384,000 | 18.992529 | 19.196643 | 18.31049 | 18.668934 | 8,884,800 |
ADBE | 1,020,643,200 | 18.723697 | 19.186687 | 18.046637 | 18.046637 | 4,638,000 |
ADBE | 1,020,729,600 | 18.335379 | 18.614167 | 17.449225 | 18.096415 | 8,918,200 |
ADBE | 1,020,816,000 | 18.668933 | 20.630415 | 18.61915 | 20.61548 | 12,146,600 |
ADBE | 1,020,902,400 | 20.057901 | 20.789722 | 19.674566 | 19.833874 | 11,683,600 |
ADBE | 1,020,988,800 | 19.853789 | 20.06288 | 19.131923 | 19.291231 | 6,905,800 |
ADBE | 1,021,248,000 | 19.316122 | 20.411366 | 18.917852 | 20.281929 | 7,018,600 |
ADBE | 1,021,334,400 | 20.729986 | 21.456829 | 20.700117 | 21.397089 | 10,529,800 |
ADBE | 1,021,420,800 | 21.307478 | 21.566354 | 20.80964 | 20.934099 | 10,814,200 |
ADBE | 1,021,507,200 | 20.759851 | 20.884311 | 20.436256 | 20.759851 | 6,710,400 |
ADBE | 1,021,593,600 | 20.949036 | 21.068516 | 19.838855 | 20.461153 | 10,014,800 |
ADBE | 1,021,852,800 | 20.336691 | 20.336691 | 19.131924 | 19.445562 | 9,919,000 |
ADBE | 1,021,939,200 | 19.589934 | 19.784093 | 18.021745 | 18.494692 | 12,248,800 |
ADBE | 1,022,025,600 | 18.15118 | 18.67391 | 17.703127 | 18.390142 | 10,477,200 |
ADBE | 1,022,112,000 | 18.494695 | 18.614175 | 17.872397 | 18.474781 | 8,259,200 |
ADBE | 1,022,198,400 | 18.270661 | 18.992527 | 18.24079 | 18.753563 | 7,631,600 |
ADBE | 1,022,544,000 | 19.067203 | 19.067203 | 17.927153 | 18.255726 | 5,233,000 |
ADBE | 1,022,630,400 | 18.230837 | 18.270665 | 17.817633 | 17.847502 | 6,892,200 |
ADBE | 1,022,716,800 | 17.792741 | 18.514605 | 17.747935 | 18.186031 | 8,701,000 |
ADBE | 1,022,803,200 | 18.469798 | 18.723697 | 17.922177 | 17.97196 | 5,854,000 |
ADBE | 1,023,062,400 | 17.927155 | 18.245773 | 17.459188 | 17.57369 | 6,617,800 |
ADBE | 1,023,148,800 | 17.618494 | 18.131267 | 17.474121 | 17.842522 | 7,472,000 |
ADBE | 1,023,235,200 | 17.922175 | 18.265683 | 17.553774 | 18.106375 | 7,323,200 |
ADBE | 1,023,321,600 | 18.021743 | 18.101397 | 17.424337 | 17.523905 | 7,814,600 |
ADBE | 1,023,408,000 | 17.329748 | 18.086462 | 17.195331 | 17.862434 | 9,794,600 |
ADBE | 1,023,667,200 | 17.991872 | 19.430624 | 17.882347 | 18.713737 | 12,626,400 |
ADBE | 1,023,753,600 | 18.972615 | 19.331059 | 18.415037 | 18.454863 | 8,904,200 |
ADBE | 1,023,840,000 | 18.195988 | 18.718718 | 17.787761 | 18.574347 | 8,952,600 |
ADBE | 1,023,926,400 | 18.564387 | 18.61417 | 17.971958 | 18.016764 | 11,448,400 |
ADBE | 1,024,012,800 | 16.249439 | 16.249439 | 15.462855 | 15.617186 | 34,727,400 |
ADBE | 1,024,272,000 | 15.756579 | 15.771515 | 14.760903 | 14.80073 | 19,467,400 |
ADBE | 1,024,358,400 | 14.800731 | 15.423029 | 14.775839 | 14.979953 | 14,654,600 |
ADBE | 1,024,444,800 | 14.945102 | 14.994886 | 13.481458 | 13.481458 | 23,265,000 |
ADBE | 1,024,531,200 | 13.615874 | 14.08882 | 13.511328 | 13.839901 | 12,111,800 |
ADBE | 1,024,617,600 | 13.447919 | 13.701935 | 13.024558 | 13.159038 | 16,155,200 |
ADBE | 1,024,876,800 | 12.994674 | 14.170122 | 12.979731 | 13.522629 | 8,902,800 |
ADBE | 1,024,963,200 | 13.87128 | 14.56858 | 13.602321 | 13.686994 | 11,727,400 |
ADBE | 1,025,049,600 | 13.129154 | 13.936029 | 12.999656 | 13.746762 | 12,236,600 |
ADBE | 1,025,136,000 | 14.269738 | 14.35441 | 13.228769 | 13.891204 | 10,646,600 |
ADBE | 1,025,222,400 | 13.622245 | 14.523753 | 13.617264 | 14.195026 | 8,687,600 |
ADBE | 1,025,481,600 | 14.249816 | 14.369353 | 13.348306 | 13.447921 | 7,553,800 |
ADBE | 1,025,568,000 | 13.353288 | 13.522632 | 12.680891 | 13.154059 | 9,162,400 |
ADBE | 1,025,654,400 | 13.089309 | 13.52263 | 12.74564 | 13.467843 | 5,855,600 |
ADBE | 1,025,827,200 | 13.672052 | 14.344447 | 13.667071 | 14.259775 | 4,404,200 |
ADBE | 1,026,086,400 | 14.090432 | 14.4341 | 13.672052 | 13.771666 | 5,032,800 |
ADBE | 1,026,172,800 | 13.691976 | 13.931049 | 13.447921 | 13.557496 | 5,566,400 |
ADBE | 1,026,259,200 | 13.65213 | 14.075491 | 13.169002 | 13.23375 | 7,886,400 |
ADBE | 1,026,345,600 | 12.307337 | 12.959811 | 11.83417 | 12.830313 | 15,291,600 |
ADBE | 1,026,432,000 | 12.999656 | 13.318421 | 12.516526 | 12.730697 | 10,542,600 |
ADBE | 1,026,691,200 | 12.546413 | 13.2985 | 12.24757 | 13.193905 | 10,187,400 |
ADBE | 1,026,777,600 | 13.114213 | 13.945992 | 12.969773 | 13.23375 | 8,424,400 |
ADBE | 1,026,864,000 | 13.622245 | 13.846377 | 13.198885 | 13.388151 | 7,836,400 |
ADBE | 1,026,950,400 | 13.318422 | 13.507689 | 12.840274 | 12.8851 | 5,890,400 |
ADBE | 1,027,036,800 | 12.75062 | 12.875137 | 12.098147 | 12.147953 | 8,239,000 |
ADBE | 1,027,296,000 | 12.207724 | 12.53147 | 11.699691 | 12.227646 | 8,876,000 |
ADBE | 1,027,382,400 | 12.157917 | 12.566335 | 11.744518 | 11.9039 | 7,278,800 |
ADBE | 1,027,468,800 | 11.704671 | 12.835292 | 11.654863 | 12.780504 | 10,469,800 |
ADBE | 1,027,555,200 | 12.501584 | 12.700813 | 11.470577 | 11.669806 | 9,611,000 |
ADBE | 1,027,641,600 | 11.704669 | 12.332239 | 11.505441 | 12.19776 | 6,008,200 |
ADBE | 1,027,900,800 | 12.352164 | 12.865177 | 12.197762 | 12.755602 | 5,878,200 |
ADBE | 1,027,987,200 | 12.576295 | 12.700813 | 12.108108 | 12.421893 | 7,385,000 |
ADBE | 1,028,073,600 | 12.232627 | 12.327261 | 11.814248 | 11.933784 | 8,831,600 |
ADBE | 1,028,160,000 | 9.134624 | 9.144586 | 8.342691 | 8.382537 | 47,625,000 |
ADBE | 1,028,246,400 | 8.571803 | 8.790955 | 8.382537 | 8.691341 | 16,076,800 |
ADBE | 1,028,505,600 | 8.825818 | 8.915471 | 8.213191 | 8.317786 | 8,884,000 |
ADBE | 1,028,592,000 | 8.497093 | 8.716244 | 8.417401 | 8.661456 | 9,637,600 |
ADBE | 1,028,678,400 | 8.771034 | 8.880609 | 8.253039 | 8.776014 | 8,754,800 |
ADBE | 1,028,764,800 | 8.656476 | 8.930416 | 8.492112 | 8.850724 | 6,717,600 |
ADBE | 1,028,851,200 | 8.790955 | 8.990183 | 8.591727 | 8.820839 | 4,874,800 |
ADBE | 1,029,110,400 | 8.741147 | 9.119682 | 8.716244 | 9.015087 | 5,397,400 |
ADBE | 1,029,196,800 | 8.980223 | 9.463352 | 8.82084 | 8.900532 | 8,508,400 |
ADBE | 1,029,283,200 | 8.815859 | 9.682503 | 8.810878 | 9.597831 | 6,437,800 |
ADBE | 1,029,369,600 | 9.637677 | 10.056056 | 9.473313 | 9.931539 | 6,561,000 |
ADBE | 1,029,456,000 | 9.812001 | 10.185554 | 9.672541 | 10.031152 | 4,739,200 |
ADBE | 1,029,715,200 | 10.006249 | 10.454513 | 9.856828 | 10.399725 | 3,842,000 |
ADBE | 1,029,801,600 | 10.310072 | 10.519262 | 9.936519 | 10.051075 | 5,373,600 |
ADBE | 1,029,888,000 | 10.061037 | 10.325014 | 9.767175 | 10.130767 | 8,563,400 |
ADBE | 1,029,974,400 | 10.036134 | 10.399725 | 10.016211 | 10.344938 | 4,054,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.