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 | 1,042,675,200 | 13.971806 | 14.096465 | 13.433278 | 13.562923 | 5,019,600 |
ADBE | 1,042,761,600 | 13.238807 | 13.26374 | 12.775076 | 12.894749 | 6,529,400 |
ADBE | 1,043,107,200 | 12.844883 | 13.059297 | 12.525756 | 12.800006 | 4,752,200 |
ADBE | 1,043,193,600 | 12.7302 | 13.164014 | 12.630472 | 12.854859 | 6,844,400 |
ADBE | 1,043,280,000 | 13.024394 | 13.433276 | 12.964557 | 13.368453 | 4,635,800 |
ADBE | 1,043,366,400 | 13.343522 | 13.358481 | 12.635458 | 12.899735 | 5,805,000 |
ADBE | 1,043,625,600 | 12.675348 | 13.168998 | 12.590579 | 12.869816 | 4,610,800 |
ADBE | 1,043,712,000 | 12.814966 | 13.363466 | 12.765102 | 13.30363 | 4,659,600 |
ADBE | 1,043,798,400 | 13.109163 | 13.433276 | 12.874803 | 13.318589 | 4,875,800 |
ADBE | 1,043,884,800 | 13.463193 | 13.612784 | 13.029378 | 13.173984 | 6,534,400 |
ADBE | 1,043,971,200 | 12.884774 | 13.328561 | 12.61551 | 13.173984 | 7,698,400 |
ADBE | 1,044,230,400 | 13.433276 | 13.672621 | 13.024394 | 13.493112 | 5,615,000 |
ADBE | 1,044,316,800 | 13.188943 | 13.537988 | 12.969543 | 13.17897 | 4,885,800 |
ADBE | 1,044,403,200 | 13.198916 | 13.707526 | 13.13908 | 13.223848 | 5,062,000 |
ADBE | 1,044,489,600 | 13.124121 | 13.318589 | 12.884775 | 13.223848 | 5,755,800 |
ADBE | 1,044,576,000 | 13.293658 | 13.458208 | 12.889762 | 13.034367 | 4,036,000 |
ADBE | 1,044,835,200 | 13.089215 | 13.338534 | 12.844884 | 13.278697 | 3,588,600 |
ADBE | 1,044,921,600 | 13.313603 | 13.642704 | 13.203903 | 13.313603 | 6,255,800 |
ADBE | 1,045,008,000 | 13.33355 | 13.562923 | 13.308618 | 13.353496 | 5,293,000 |
ADBE | 1,045,094,400 | 13.318589 | 13.488125 | 13.183957 | 13.428289 | 4,223,000 |
ADBE | 1,045,180,800 | 13.443249 | 13.712513 | 13.238808 | 13.677608 | 6,385,200 |
ADBE | 1,045,526,400 | 13.737446 | 14.261015 | 13.682596 | 14.141342 | 7,042,600 |
ADBE | 1,045,612,800 | 13.991748 | 14.211148 | 13.936898 | 14.091475 | 4,599,200 |
ADBE | 1,045,699,200 | 14.111423 | 14.236082 | 13.921942 | 14.141342 | 4,517,400 |
ADBE | 1,045,785,600 | 14.196189 | 14.555208 | 13.901993 | 14.515317 | 7,283,400 |
ADBE | 1,046,044,800 | 14.410606 | 14.44551 | 14.081505 | 14.141342 | 5,841,000 |
ADBE | 1,046,131,200 | 14.096463 | 14.21115 | 13.677608 | 14.10145 | 5,549,000 |
ADBE | 1,046,217,600 | 14.026653 | 14.111422 | 13.488126 | 13.503085 | 6,295,800 |
ADBE | 1,046,304,000 | 13.637718 | 13.767364 | 13.3884 | 13.567908 | 6,201,000 |
ADBE | 1,046,390,400 | 13.542976 | 13.961831 | 13.542976 | 13.712513 | 5,035,200 |
ADBE | 1,046,649,600 | 13.687581 | 13.862104 | 13.338535 | 13.338535 | 6,297,200 |
ADBE | 1,046,736,000 | 13.30363 | 13.388398 | 13.039352 | 13.17897 | 5,885,400 |
ADBE | 1,046,822,400 | 12.994476 | 13.183958 | 12.819953 | 12.93464 | 11,042,800 |
ADBE | 1,046,908,800 | 12.795021 | 13.343521 | 12.785048 | 13.328562 | 9,895,800 |
ADBE | 1,046,995,200 | 13.164011 | 13.597826 | 12.984503 | 13.473166 | 6,983,400 |
ADBE | 1,047,254,400 | 13.368453 | 13.388399 | 13.164012 | 13.268726 | 4,736,600 |
ADBE | 1,047,340,800 | 13.318588 | 13.45322 | 13.168997 | 13.278697 | 4,936,000 |
ADBE | 1,047,427,200 | 13.203901 | 13.961829 | 13.203901 | 13.707524 | 6,174,200 |
ADBE | 1,047,513,600 | 13.941884 | 14.256026 | 13.747416 | 14.221122 | 8,042,000 |
ADBE | 1,047,600,000 | 15.098724 | 15.582402 | 14.904255 | 15.353029 | 21,283,000 |
ADBE | 1,047,859,200 | 15.143601 | 16.809047 | 15.10371 | 16.046133 | 18,336,200 |
ADBE | 1,047,945,600 | 16.105969 | 16.110956 | 15.881583 | 16.046133 | 7,999,800 |
ADBE | 1,048,032,000 | 16.02619 | 16.544772 | 15.90153 | 16.464991 | 8,430,200 |
ADBE | 1,048,118,400 | 16.461496 | 17.095014 | 16.286905 | 16.995247 | 12,636,800 |
ADBE | 1,048,204,800 | 16.710912 | 16.7159 | 15.658374 | 15.997581 | 20,469,000 |
ADBE | 1,048,464,000 | 15.818001 | 15.837954 | 14.989938 | 15.239354 | 10,996,200 |
ADBE | 1,048,550,400 | 15.384015 | 15.93772 | 15.154551 | 15.798046 | 11,304,600 |
ADBE | 1,048,636,800 | 15.588539 | 16.042477 | 15.46383 | 15.937722 | 9,150,800 |
ADBE | 1,048,723,200 | 15.663363 | 16.042476 | 15.578561 | 15.713246 | 6,137,400 |
ADBE | 1,048,809,600 | 15.663362 | 15.892825 | 15.508724 | 15.857907 | 5,765,600 |
ADBE | 1,049,068,800 | 15.453852 | 16.461495 | 15.074739 | 15.379027 | 8,338,600 |
ADBE | 1,049,155,200 | 15.568583 | 15.583549 | 15.164529 | 15.269284 | 5,304,600 |
ADBE | 1,049,241,600 | 15.758144 | 16.531335 | 15.663365 | 16.391663 | 10,929,600 |
ADBE | 1,049,328,000 | 16.356739 | 16.785736 | 16.296878 | 16.481447 | 6,425,600 |
ADBE | 1,049,414,400 | 16.506391 | 16.531332 | 15.837954 | 16.062429 | 5,542,600 |
ADBE | 1,049,673,600 | 16.661031 | 16.965318 | 16.411615 | 16.521357 | 9,579,200 |
ADBE | 1,049,760,000 | 16.486435 | 16.661028 | 16.137252 | 16.152218 | 8,325,000 |
ADBE | 1,049,846,400 | 16.242008 | 16.521353 | 15.862894 | 15.897813 | 6,185,400 |
ADBE | 1,049,932,800 | 16.002571 | 16.222057 | 15.808025 | 16.167185 | 4,147,000 |
ADBE | 1,050,019,200 | 16.331802 | 16.675996 | 15.952687 | 16.147232 | 5,748,200 |
ADBE | 1,050,278,400 | 16.107325 | 16.805691 | 16.102336 | 16.7159 | 6,148,000 |
ADBE | 1,050,364,800 | 16.606157 | 17.16485 | 16.471472 | 16.900469 | 7,372,200 |
ADBE | 1,050,451,200 | 17.254642 | 17.409281 | 16.551287 | 16.556274 | 6,770,800 |
ADBE | 1,050,537,600 | 16.376695 | 17.509044 | 16.376695 | 17.334454 | 9,308,200 |
ADBE | 1,050,883,200 | 17.319489 | 17.588857 | 17.204757 | 17.319489 | 7,158,200 |
ADBE | 1,050,969,600 | 17.279584 | 17.683639 | 17.139911 | 17.593849 | 7,874,800 |
ADBE | 1,051,056,000 | 18.017852 | 18.017852 | 17.389323 | 17.743494 | 6,359,800 |
ADBE | 1,051,142,400 | 17.608811 | 17.957994 | 17.514033 | 17.823309 | 4,520,400 |
ADBE | 1,051,228,800 | 17.763449 | 17.863216 | 17.109977 | 17.269604 | 4,995,600 |
ADBE | 1,051,488,000 | 17.36937 | 17.658694 | 17.159861 | 17.514032 | 5,998,000 |
ADBE | 1,051,574,400 | 17.633752 | 17.957995 | 17.49408 | 17.578882 | 4,474,600 |
ADBE | 1,051,660,800 | 17.46914 | 17.773428 | 17.179815 | 17.22471 | 7,287,800 |
ADBE | 1,051,747,200 | 17.683637 | 18.426898 | 17.509044 | 18.312166 | 14,015,600 |
ADBE | 1,051,833,600 | 18.077718 | 19.0255 | 18.032823 | 18.915756 | 11,530,600 |
ADBE | 1,052,092,800 | 18.895801 | 19.145217 | 18.526663 | 18.796034 | 6,997,600 |
ADBE | 1,052,179,200 | 18.252306 | 18.845917 | 18.207411 | 18.676313 | 8,928,600 |
ADBE | 1,052,265,600 | 18.60648 | 18.646387 | 18.212401 | 18.391981 | 5,320,000 |
ADBE | 1,052,352,000 | 18.06275 | 18.212399 | 17.843264 | 17.928064 | 7,111,800 |
ADBE | 1,052,438,400 | 17.863216 | 18.277246 | 17.713564 | 18.232351 | 5,190,000 |
ADBE | 1,052,697,600 | 18.257293 | 18.566571 | 17.873194 | 18.50671 | 5,648,800 |
ADBE | 1,052,784,000 | 18.411934 | 18.456829 | 18.107645 | 18.202425 | 3,863,600 |
ADBE | 1,052,870,400 | 18.182472 | 18.406947 | 17.748487 | 18.082705 | 4,333,400 |
ADBE | 1,052,956,800 | 18.202426 | 18.591516 | 18.032823 | 18.147554 | 6,555,200 |
ADBE | 1,053,043,200 | 17.982936 | 18.237342 | 17.803356 | 17.928064 | 4,147,600 |
ADBE | 1,053,302,400 | 17.773425 | 17.783402 | 16.671003 | 16.740841 | 8,255,200 |
ADBE | 1,053,388,800 | 17.095013 | 17.134918 | 16.606156 | 16.710911 | 6,678,000 |
ADBE | 1,053,475,200 | 16.656037 | 16.900466 | 16.526342 | 16.805687 | 5,599,000 |
ADBE | 1,053,561,600 | 16.81068 | 17.479116 | 16.666018 | 17.304523 | 5,670,800 |
ADBE | 1,053,648,000 | 17.209746 | 17.499071 | 17.090026 | 17.274595 | 3,563,400 |
ADBE | 1,053,993,600 | 17.144897 | 17.828299 | 16.990259 | 17.633753 | 5,979,800 |
ADBE | 1,054,080,000 | 17.633753 | 17.953007 | 17.509044 | 17.798368 | 3,817,400 |
ADBE | 1,054,166,400 | 17.863216 | 18.142561 | 17.399301 | 17.558928 | 5,681,400 |
ADBE | 1,054,252,800 | 17.583871 | 17.70858 | 17.284572 | 17.61879 | 7,348,000 |
ADBE | 1,054,512,000 | 17.793378 | 17.858227 | 17.399301 | 17.479115 | 5,339,800 |
ADBE | 1,054,598,400 | 17.374359 | 17.598833 | 17.314498 | 17.424242 | 4,159,400 |
ADBE | 1,054,684,800 | 17.499069 | 18.631419 | 17.379348 | 18.5117 | 8,773,800 |
ADBE | 1,054,771,200 | 18.312166 | 18.945684 | 18.227365 | 18.771093 | 8,230,200 |
ADBE | 1,054,857,600 | 19.39962 | 19.953325 | 18.481767 | 18.601488 | 11,638,800 |
ADBE | 1,055,116,800 | 18.007875 | 18.202421 | 17.174825 | 17.658693 | 10,192,000 |
ADBE | 1,055,203,200 | 17.713567 | 17.913101 | 17.653707 | 17.858229 | 5,583,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.