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 | 1,080,259,200 | 19.930722 | 20.105552 | 19.700942 | 19.72592 | 4,849,200 |
ADBE | 1,080,518,400 | 19.810839 | 20.205458 | 19.760888 | 19.935719 | 5,367,600 |
ADBE | 1,080,604,800 | 19.775872 | 20.100559 | 19.670974 | 19.770878 | 4,627,600 |
ADBE | 1,080,691,200 | 19.850801 | 19.88077 | 19.531108 | 19.631012 | 5,058,000 |
ADBE | 1,080,777,600 | 19.775873 | 20.180482 | 19.680965 | 20.120539 | 7,273,000 |
ADBE | 1,080,864,000 | 20.440231 | 20.480193 | 19.995661 | 20.430243 | 6,974,800 |
ADBE | 1,081,123,200 | 20.42025 | 20.704974 | 20.310356 | 20.655022 | 6,183,000 |
ADBE | 1,081,209,600 | 20.355312 | 20.779901 | 20.330337 | 20.709969 | 5,744,600 |
ADBE | 1,081,296,000 | 20.62505 | 20.979707 | 20.460209 | 20.909775 | 7,882,600 |
ADBE | 1,081,382,400 | 21.019671 | 21.079612 | 20.759922 | 20.974714 | 6,668,400 |
ADBE | 1,081,728,000 | 20.889796 | 21.379322 | 20.874811 | 21.239458 | 6,542,600 |
ADBE | 1,081,814,400 | 21.204493 | 21.264434 | 20.944744 | 21.129564 | 5,011,600 |
ADBE | 1,081,900,800 | 20.799881 | 21.269428 | 20.7799 | 21.269428 | 5,257,000 |
ADBE | 1,081,987,200 | 21.279419 | 21.279419 | 20.330338 | 20.615063 | 5,348,600 |
ADBE | 1,082,073,600 | 20.72995 | 21.104588 | 20.505167 | 20.749931 | 6,174,000 |
ADBE | 1,082,332,800 | 20.70997 | 20.944744 | 20.575101 | 20.924763 | 4,341,200 |
ADBE | 1,082,419,200 | 20.919765 | 21.104586 | 20.570103 | 20.580093 | 4,284,600 |
ADBE | 1,082,505,600 | 20.630047 | 20.974715 | 20.330338 | 20.969719 | 5,223,800 |
ADBE | 1,082,592,000 | 20.789893 | 21.55915 | 20.774908 | 21.489218 | 7,073,000 |
ADBE | 1,082,678,400 | 21.369332 | 21.863855 | 21.369332 | 21.823893 | 6,611,600 |
ADBE | 1,082,937,600 | 21.743968 | 21.828887 | 21.169525 | 21.384317 | 4,655,200 |
ADBE | 1,083,024,000 | 21.519187 | 21.63907 | 21.179516 | 21.384317 | 4,504,800 |
ADBE | 1,083,110,400 | 21.259439 | 21.304396 | 20.675004 | 20.789892 | 5,107,000 |
ADBE | 1,083,196,800 | 20.689988 | 20.849835 | 20.360307 | 20.804878 | 7,986,200 |
ADBE | 1,083,283,200 | 20.829854 | 20.884801 | 20.415254 | 20.72995 | 6,406,800 |
ADBE | 1,083,542,400 | 21.564143 | 22.153573 | 21.554154 | 21.978743 | 13,487,000 |
ADBE | 1,083,628,800 | 22.138588 | 23.417352 | 22.003719 | 22.927826 | 18,778,000 |
ADBE | 1,083,715,200 | 22.713031 | 22.902846 | 22.353379 | 22.448286 | 9,760,000 |
ADBE | 1,083,801,600 | 21.798916 | 22.028693 | 21.594114 | 21.928791 | 10,219,600 |
ADBE | 1,083,888,000 | 21.694015 | 22.278448 | 21.67903 | 21.709 | 5,480,200 |
ADBE | 1,084,147,200 | 21.584123 | 21.963757 | 21.479225 | 21.738974 | 6,216,200 |
ADBE | 1,084,233,600 | 21.988734 | 22.148579 | 21.74397 | 22.093632 | 5,334,800 |
ADBE | 1,084,320,000 | 21.823892 | 22.068656 | 21.419284 | 21.893826 | 5,756,000 |
ADBE | 1,084,406,400 | 21.75396 | 22.113613 | 21.679033 | 21.913805 | 3,611,800 |
ADBE | 1,084,492,800 | 21.903813 | 21.953766 | 21.299398 | 21.364336 | 4,661,000 |
ADBE | 1,084,752,000 | 21.239456 | 21.454249 | 20.904779 | 21.109581 | 4,799,000 |
ADBE | 1,084,838,400 | 21.304396 | 21.599111 | 21.174521 | 21.484221 | 3,925,000 |
ADBE | 1,084,924,800 | 21.758954 | 22.043678 | 21.619088 | 21.753958 | 5,440,400 |
ADBE | 1,085,011,200 | 21.948769 | 22.328403 | 21.843871 | 22.203524 | 6,001,600 |
ADBE | 1,085,097,600 | 22.34339 | 22.423313 | 21.803913 | 22.18854 | 4,142,200 |
ADBE | 1,085,356,800 | 22.27845 | 22.428307 | 21.589118 | 21.753958 | 5,440,200 |
ADBE | 1,085,443,200 | 21.853864 | 22.453284 | 21.554154 | 22.318415 | 4,984,600 |
ADBE | 1,085,529,600 | 22.288443 | 22.313419 | 22.013709 | 22.103622 | 3,781,800 |
ADBE | 1,085,616,000 | 21.963755 | 22.24848 | 21.953765 | 22.173552 | 3,118,600 |
ADBE | 1,085,702,400 | 22.308421 | 22.313415 | 21.913802 | 22.293436 | 2,453,400 |
ADBE | 1,086,048,000 | 21.998722 | 22.478258 | 21.973746 | 22.438295 | 4,656,000 |
ADBE | 1,086,134,400 | 22.47826 | 22.728019 | 22.438298 | 22.638105 | 5,137,400 |
ADBE | 1,086,220,800 | 22.523214 | 22.648093 | 22.303427 | 22.428307 | 3,596,600 |
ADBE | 1,086,307,200 | 22.433304 | 22.977778 | 22.42831 | 22.688057 | 4,641,200 |
ADBE | 1,086,566,400 | 22.882869 | 23.65712 | 22.867882 | 23.65712 | 8,356,400 |
ADBE | 1,086,652,800 | 23.327439 | 23.552222 | 23.182579 | 23.537235 | 8,110,200 |
ADBE | 1,086,739,200 | 23.542231 | 23.542231 | 22.902848 | 22.952801 | 4,749,800 |
ADBE | 1,086,825,600 | 23.002751 | 23.197562 | 22.832915 | 22.902847 | 3,501,400 |
ADBE | 1,087,171,200 | 22.952801 | 23.042715 | 22.448288 | 22.618124 | 4,186,200 |
ADBE | 1,087,257,600 | 22.827922 | 23.072684 | 22.752994 | 22.822926 | 4,452,800 |
ADBE | 1,087,344,000 | 22.308424 | 22.553188 | 22.048675 | 22.308424 | 9,356,400 |
ADBE | 1,087,430,400 | 22.328404 | 22.453283 | 22.073649 | 22.283447 | 6,597,600 |
ADBE | 1,087,516,800 | 21.913804 | 22.178549 | 21.229466 | 21.344355 | 11,138,200 |
ADBE | 1,087,776,000 | 21.409295 | 21.898822 | 21.239459 | 21.73398 | 7,970,400 |
ADBE | 1,087,862,400 | 21.823892 | 22.008714 | 21.644067 | 21.978743 | 5,352,400 |
ADBE | 1,087,948,800 | 21.978742 | 22.198529 | 21.823891 | 22.183544 | 3,558,000 |
ADBE | 1,088,035,200 | 22.038682 | 22.228499 | 21.83388 | 21.863852 | 5,023,600 |
ADBE | 1,088,121,600 | 21.935305 | 22.280073 | 21.880341 | 22.280073 | 4,600,200 |
ADBE | 1,088,380,800 | 22.315051 | 22.609854 | 22.140169 | 22.404991 | 4,368,200 |
ADBE | 1,088,467,200 | 22.424976 | 22.794727 | 22.330038 | 22.734768 | 4,731,800 |
ADBE | 1,088,553,600 | 22.724777 | 23.379339 | 22.644831 | 23.234436 | 6,204,600 |
ADBE | 1,088,640,000 | 23.174476 | 23.334369 | 22.904656 | 22.934637 | 6,325,000 |
ADBE | 1,088,726,400 | 22.869679 | 23.049559 | 22.305057 | 22.559887 | 4,795,200 |
ADBE | 1,089,072,000 | 22.345033 | 22.484938 | 22.045232 | 22.130177 | 4,366,400 |
ADBE | 1,089,158,400 | 22.090202 | 22.684805 | 22.055226 | 22.644831 | 7,165,400 |
ADBE | 1,089,244,800 | 22.504925 | 22.584872 | 21.435642 | 21.685474 | 8,282,800 |
ADBE | 1,089,331,200 | 21.920317 | 22.205126 | 21.855362 | 22.140171 | 4,875,400 |
ADBE | 1,089,590,400 | 22.060223 | 22.105193 | 21.670483 | 21.955292 | 5,984,600 |
ADBE | 1,089,676,800 | 21.950295 | 22.145164 | 21.785405 | 21.820381 | 4,129,400 |
ADBE | 1,089,763,200 | 21.660488 | 22.190134 | 21.410656 | 21.660488 | 6,973,400 |
ADBE | 1,089,849,600 | 21.745434 | 21.990269 | 21.650498 | 21.700464 | 4,413,800 |
ADBE | 1,089,936,000 | 21.890336 | 21.935306 | 21.415654 | 21.590536 | 5,873,200 |
ADBE | 1,090,195,200 | 21.660489 | 21.90033 | 21.075881 | 21.080877 | 5,545,600 |
ADBE | 1,090,281,600 | 21.15083 | 21.180809 | 20.871017 | 21.180809 | 6,766,800 |
ADBE | 1,090,368,000 | 21.255762 | 21.270751 | 20.426317 | 20.426317 | 5,611,800 |
ADBE | 1,090,454,400 | 20.521252 | 20.606196 | 19.981615 | 20.39134 | 6,634,200 |
ADBE | 1,090,540,800 | 20.261427 | 20.28641 | 19.926652 | 20.161493 | 3,216,400 |
ADBE | 1,090,800,000 | 20.226452 | 20.391343 | 19.64684 | 19.836714 | 5,536,600 |
ADBE | 1,090,886,400 | 19.776753 | 20.236444 | 19.776753 | 20.121521 | 3,785,600 |
ADBE | 1,090,972,800 | 19.941641 | 20.391341 | 19.806731 | 20.201468 | 4,694,600 |
ADBE | 1,091,059,200 | 20.371356 | 20.721122 | 20.286412 | 20.711128 | 5,551,600 |
ADBE | 1,091,145,600 | 20.626182 | 21.235775 | 20.536243 | 21.075882 | 5,215,000 |
ADBE | 1,091,404,800 | 20.960959 | 21.055895 | 20.6012 | 20.970953 | 6,156,400 |
ADBE | 1,091,491,200 | 22.055224 | 22.155157 | 21.580542 | 21.580542 | 14,672,400 |
ADBE | 1,091,577,600 | 21.470616 | 21.935305 | 21.440636 | 21.725445 | 6,661,600 |
ADBE | 1,091,664,000 | 21.620516 | 21.835372 | 21.595533 | 21.660488 | 3,874,400 |
ADBE | 1,091,750,400 | 21.475612 | 21.710456 | 21.075881 | 21.130844 | 4,512,600 |
ADBE | 1,092,009,600 | 21.330709 | 21.535572 | 21.190804 | 21.190804 | 3,203,400 |
ADBE | 1,092,096,000 | 21.305726 | 21.710456 | 21.230778 | 21.680475 | 3,497,400 |
ADBE | 1,092,182,400 | 21.415656 | 21.770418 | 21.405663 | 21.750431 | 4,441,600 |
ADBE | 1,092,268,800 | 21.545568 | 21.740437 | 21.270752 | 21.430645 | 3,037,800 |
ADBE | 1,092,355,200 | 21.540572 | 21.735441 | 21.485608 | 21.720451 | 2,924,200 |
ADBE | 1,092,614,400 | 21.910322 | 22.584871 | 21.900331 | 22.419981 | 7,788,400 |
ADBE | 1,092,700,800 | 22.669813 | 22.729774 | 22.300061 | 22.370014 | 3,621,200 |
ADBE | 1,092,787,200 | 22.22511 | 22.754756 | 22.220114 | 22.744762 | 3,088,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.