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 | 1,055,289,600 | 17.948017 | 18.142562 | 17.583869 | 17.868204 | 5,862,200 |
ADBE | 1,055,376,000 | 18.182469 | 18.192446 | 17.583869 | 17.948017 | 11,508,200 |
ADBE | 1,055,462,400 | 16.546297 | 16.870539 | 15.688305 | 15.738188 | 45,566,600 |
ADBE | 1,055,721,600 | 15.957673 | 15.987603 | 15.319166 | 15.813012 | 19,051,000 |
ADBE | 1,055,808,000 | 16.037489 | 16.326811 | 15.693293 | 16.207092 | 12,185,000 |
ADBE | 1,055,894,400 | 16.137253 | 16.227043 | 15.862895 | 15.997581 | 9,535,400 |
ADBE | 1,055,980,800 | 15.974126 | 16.019039 | 15.485072 | 15.73958 | 9,162,000 |
ADBE | 1,056,067,200 | 15.824416 | 16.01904 | 15.495053 | 15.914243 | 10,025,600 |
ADBE | 1,056,326,400 | 15.889291 | 15.894281 | 15.200621 | 15.524995 | 7,276,400 |
ADBE | 1,056,412,800 | 15.774513 | 15.904263 | 15.405227 | 15.430179 | 9,053,600 |
ADBE | 1,056,499,200 | 15.559928 | 15.894282 | 15.465111 | 15.614822 | 5,603,000 |
ADBE | 1,056,585,600 | 15.644762 | 16.103875 | 15.599849 | 16.03401 | 6,310,200 |
ADBE | 1,056,672,000 | 16.113855 | 16.46318 | 15.994086 | 16.268555 | 10,483,200 |
ADBE | 1,056,931,200 | 16.228635 | 16.468172 | 15.919232 | 16.004068 | 5,279,600 |
ADBE | 1,057,017,600 | 15.859347 | 16.378344 | 15.839385 | 16.378344 | 6,495,400 |
ADBE | 1,057,104,000 | 16.31846 | 16.772583 | 16.243604 | 16.757612 | 8,587,800 |
ADBE | 1,057,190,400 | 16.533047 | 17.116918 | 16.423259 | 16.897343 | 6,292,400 |
ADBE | 1,057,536,000 | 17.216726 | 17.331504 | 17.032083 | 17.291582 | 5,855,200 |
ADBE | 1,057,622,400 | 17.126895 | 17.566047 | 17.111924 | 17.431307 | 6,041,000 |
ADBE | 1,057,708,800 | 17.336493 | 17.561058 | 17.226705 | 17.361444 | 5,444,800 |
ADBE | 1,057,795,200 | 17.091965 | 17.321521 | 16.947244 | 17.096954 | 6,003,200 |
ADBE | 1,057,881,600 | 17.00214 | 17.306552 | 16.98717 | 17.281601 | 4,972,000 |
ADBE | 1,058,140,800 | 17.496182 | 17.790613 | 17.161828 | 17.186779 | 5,076,200 |
ADBE | 1,058,227,200 | 17.311543 | 17.54609 | 17.211738 | 17.516148 | 4,326,800 |
ADBE | 1,058,313,600 | 17.561057 | 17.635913 | 17.331502 | 17.531116 | 5,077,600 |
ADBE | 1,058,400,000 | 17.166822 | 17.556069 | 17.007131 | 17.076996 | 4,738,600 |
ADBE | 1,058,486,400 | 17.341482 | 17.356452 | 16.577958 | 16.717688 | 4,560,800 |
ADBE | 1,058,745,600 | 16.74264 | 16.792545 | 15.994087 | 16.243605 | 6,492,200 |
ADBE | 1,058,832,000 | 16.428247 | 16.937264 | 16.383336 | 16.602911 | 4,549,400 |
ADBE | 1,058,918,400 | 16.597919 | 16.817496 | 16.238615 | 16.662794 | 5,088,000 |
ADBE | 1,059,004,800 | 16.85243 | 16.927284 | 16.138809 | 16.208673 | 3,992,400 |
ADBE | 1,059,091,200 | 16.33842 | 16.557995 | 16.108862 | 16.468168 | 4,057,000 |
ADBE | 1,059,350,400 | 16.508093 | 16.622871 | 16.33343 | 16.448208 | 3,540,600 |
ADBE | 1,059,436,800 | 16.3484 | 16.513083 | 15.934202 | 15.994085 | 8,022,400 |
ADBE | 1,059,523,200 | 16.009064 | 16.048986 | 15.579892 | 16.009064 | 6,696,200 |
ADBE | 1,059,609,600 | 16.333431 | 16.642833 | 15.994087 | 16.333431 | 7,607,400 |
ADBE | 1,059,696,000 | 16.133817 | 16.567977 | 16.019037 | 16.268555 | 5,997,200 |
ADBE | 1,059,955,200 | 16.17374 | 16.717689 | 16.118846 | 16.523066 | 5,034,800 |
ADBE | 1,060,041,600 | 16.423258 | 16.672776 | 16.053971 | 16.183722 | 4,676,000 |
ADBE | 1,060,128,000 | 16.108865 | 16.133818 | 15.60983 | 15.749559 | 6,544,200 |
ADBE | 1,060,214,400 | 15.794473 | 15.969136 | 15.644763 | 15.829406 | 3,597,800 |
ADBE | 1,060,300,800 | 15.804453 | 15.989097 | 15.669713 | 15.859347 | 2,886,000 |
ADBE | 1,060,560,000 | 16.543027 | 16.912312 | 16.243605 | 16.597919 | 8,565,400 |
ADBE | 1,060,646,400 | 16.787552 | 16.967205 | 16.602909 | 16.877378 | 5,136,400 |
ADBE | 1,060,732,800 | 16.992159 | 17.176801 | 16.692738 | 17.156841 | 4,310,400 |
ADBE | 1,060,819,200 | 17.116917 | 17.251657 | 16.912312 | 17.126898 | 3,613,800 |
ADBE | 1,060,905,600 | 17.156843 | 17.301562 | 16.787556 | 17.146862 | 2,166,200 |
ADBE | 1,061,164,800 | 17.236686 | 18.075066 | 17.226705 | 18.070074 | 4,348,600 |
ADBE | 1,061,251,200 | 18.055106 | 18.409421 | 17.870464 | 18.364508 | 5,534,000 |
ADBE | 1,061,337,600 | 18.095029 | 18.419403 | 18.020175 | 18.23476 | 7,194,400 |
ADBE | 1,061,424,000 | 18.214796 | 19.337626 | 18.214796 | 19.182924 | 8,845,600 |
ADBE | 1,061,510,400 | 19.138011 | 19.557201 | 18.509227 | 18.663929 | 6,721,800 |
ADBE | 1,061,769,600 | 18.54416 | 18.96335 | 18.54416 | 18.96335 | 3,123,400 |
ADBE | 1,061,856,000 | 18.708841 | 19.157972 | 18.269689 | 19.033213 | 7,147,400 |
ADBE | 1,061,942,400 | 18.983309 | 19.113057 | 18.838588 | 19.058163 | 2,622,800 |
ADBE | 1,062,028,800 | 19.23782 | 19.437435 | 18.783697 | 19.407492 | 4,234,600 |
ADBE | 1,062,115,200 | 19.342616 | 19.552212 | 19.123041 | 19.37755 | 3,067,400 |
ADBE | 1,062,460,800 | 19.582155 | 19.686952 | 19.008263 | 19.637047 | 7,185,400 |
ADBE | 1,062,547,200 | 19.68695 | 19.956429 | 19.532248 | 19.642036 | 6,799,000 |
ADBE | 1,062,633,600 | 19.567181 | 19.637046 | 19.10807 | 19.342615 | 5,509,400 |
ADBE | 1,062,720,000 | 19.172941 | 19.252789 | 18.71383 | 18.918434 | 6,047,800 |
ADBE | 1,062,979,200 | 18.943386 | 19.362576 | 18.933405 | 19.307682 | 4,593,600 |
ADBE | 1,063,065,600 | 19.182924 | 19.222847 | 18.928416 | 18.978319 | 4,778,400 |
ADBE | 1,063,152,000 | 18.898471 | 18.928414 | 18.080053 | 18.159899 | 9,991,600 |
ADBE | 1,063,238,400 | 19.452402 | 20.171012 | 19.312672 | 19.691938 | 32,085,600 |
ADBE | 1,063,324,800 | 19.716891 | 19.886563 | 19.377548 | 19.726871 | 9,612,200 |
ADBE | 1,063,584,000 | 19.736853 | 19.906525 | 19.532249 | 19.592133 | 4,753,800 |
ADBE | 1,063,670,400 | 19.741847 | 19.911519 | 19.642039 | 19.871595 | 5,159,000 |
ADBE | 1,063,756,800 | 19.82169 | 20.290783 | 19.816699 | 20.195967 | 8,869,600 |
ADBE | 1,063,843,200 | 20.225908 | 20.754886 | 19.97639 | 20.719954 | 6,522,800 |
ADBE | 1,063,929,600 | 20.58667 | 20.786346 | 20.377009 | 20.651564 | 7,375,800 |
ADBE | 1,064,188,800 | 20.237234 | 20.367023 | 19.892791 | 20.007607 | 7,061,600 |
ADBE | 1,064,275,200 | 19.952695 | 20.831271 | 19.902774 | 20.696489 | 6,813,600 |
ADBE | 1,064,361,600 | 20.596653 | 20.771372 | 20.127414 | 20.22226 | 7,293,600 |
ADBE | 1,064,448,000 | 20.272178 | 20.966054 | 20.227251 | 20.621613 | 9,736,800 |
ADBE | 1,064,534,400 | 20.496817 | 20.646574 | 19.967673 | 20.292149 | 8,811,600 |
ADBE | 1,064,793,600 | 20.436911 | 20.791339 | 19.902776 | 20.067511 | 6,846,200 |
ADBE | 1,064,880,000 | 19.852856 | 19.94271 | 19.298752 | 19.663162 | 11,578,000 |
ADBE | 1,064,966,400 | 19.723066 | 20.162355 | 19.468479 | 19.867832 | 12,740,000 |
ADBE | 1,065,052,800 | 20.087478 | 20.257203 | 19.573309 | 19.802937 | 8,341,400 |
ADBE | 1,065,139,200 | 20.017592 | 20.466865 | 19.93273 | 20.40197 | 7,002,400 |
ADBE | 1,065,398,400 | 20.421936 | 20.486832 | 20.112438 | 20.486832 | 5,631,200 |
ADBE | 1,065,484,800 | 20.367027 | 20.66155 | 20.182326 | 20.611631 | 5,269,600 |
ADBE | 1,065,571,200 | 20.636589 | 21.285538 | 20.621614 | 21.015974 | 8,578,800 |
ADBE | 1,065,657,600 | 21.270561 | 21.395359 | 20.811304 | 20.93111 | 6,303,200 |
ADBE | 1,065,744,000 | 21.020966 | 21.165732 | 20.726443 | 20.921127 | 3,626,000 |
ADBE | 1,066,003,200 | 21.34045 | 21.525151 | 21.105829 | 21.360418 | 4,165,600 |
ADBE | 1,066,089,600 | 21.200675 | 21.455262 | 21.200675 | 21.395359 | 3,800,200 |
ADBE | 1,066,176,000 | 21.580061 | 21.709852 | 21.255588 | 21.375393 | 4,461,400 |
ADBE | 1,066,262,400 | 21.420322 | 21.465249 | 21.115814 | 21.410337 | 3,339,400 |
ADBE | 1,066,348,800 | 21.515165 | 21.68489 | 21.105827 | 21.190691 | 6,400,600 |
ADBE | 1,066,608,000 | 21.220643 | 21.360418 | 20.82129 | 21.310497 | 4,367,800 |
ADBE | 1,066,694,400 | 21.285539 | 21.619999 | 21.115814 | 21.535135 | 3,803,000 |
ADBE | 1,066,780,800 | 21.375392 | 21.480222 | 21.190692 | 21.260578 | 5,457,000 |
ADBE | 1,066,867,200 | 20.811308 | 21.290533 | 20.786348 | 21.145767 | 5,295,200 |
ADBE | 1,066,953,600 | 21.120806 | 21.120806 | 20.496816 | 20.971046 | 5,082,200 |
ADBE | 1,067,212,800 | 21.415328 | 21.480222 | 20.846248 | 20.986023 | 4,799,200 |
ADBE | 1,067,299,200 | 21.110823 | 21.679901 | 20.921129 | 21.679901 | 5,200,600 |
ADBE | 1,067,385,600 | 21.520159 | 22.433679 | 21.375393 | 22.298897 | 9,542,600 |
ADBE | 1,067,472,000 | 22.413714 | 22.463632 | 22.059286 | 22.104214 | 7,191,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.