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 | 1,092,873,600 | 22.639834 | 22.894663 | 22.584871 | 22.649828 | 4,518,600 |
ADBE | 1,092,960,000 | 22.634836 | 23.119511 | 22.589866 | 23.029572 | 4,445,400 |
ADBE | 1,093,219,200 | 23.129505 | 23.149493 | 22.679806 | 22.799726 | 4,114,200 |
ADBE | 1,093,305,600 | 22.934637 | 23.114515 | 22.599861 | 22.849693 | 2,903,400 |
ADBE | 1,093,392,000 | 22.89966 | 23.184469 | 22.714783 | 23.104523 | 2,880,400 |
ADBE | 1,093,478,400 | 22.944628 | 23.159484 | 22.894662 | 23.064548 | 2,130,800 |
ADBE | 1,093,564,800 | 22.974608 | 23.274409 | 22.969613 | 23.189465 | 1,332,800 |
ADBE | 1,093,824,000 | 23.134501 | 23.134501 | 22.724775 | 22.76475 | 2,029,400 |
ADBE | 1,093,910,400 | 22.574877 | 22.919645 | 22.544896 | 22.919645 | 3,908,600 |
ADBE | 1,093,996,800 | 22.774743 | 23.064548 | 22.49493 | 22.889666 | 3,303,000 |
ADBE | 1,094,083,200 | 22.894665 | 23.48427 | 22.834705 | 23.404324 | 2,451,000 |
ADBE | 1,094,169,600 | 23.46428 | 23.499257 | 23.189465 | 23.249424 | 3,794,600 |
ADBE | 1,094,515,200 | 23.374341 | 23.908983 | 23.254423 | 23.604189 | 5,650,600 |
ADBE | 1,094,601,600 | 23.55922 | 23.983935 | 23.55922 | 23.898993 | 4,806,800 |
ADBE | 1,094,688,000 | 23.983934 | 24.503586 | 23.903987 | 24.458616 | 6,735,800 |
ADBE | 1,094,774,400 | 24.43863 | 24.9333 | 24.39366 | 24.918308 | 4,704,400 |
ADBE | 1,095,033,600 | 24.74842 | 25.078199 | 24.723437 | 24.83836 | 5,973,400 |
ADBE | 1,095,120,000 | 24.798387 | 24.978267 | 24.638495 | 24.758413 | 3,701,200 |
ADBE | 1,095,206,400 | 24.538563 | 24.643492 | 23.594196 | 23.704121 | 8,158,400 |
ADBE | 1,095,292,800 | 24.028904 | 24.083867 | 23.754088 | 23.92897 | 5,151,400 |
ADBE | 1,095,379,200 | 24.018912 | 24.223775 | 23.903989 | 24.053888 | 6,471,000 |
ADBE | 1,095,638,400 | 23.968944 | 24.268742 | 23.819042 | 23.95895 | 5,717,000 |
ADBE | 1,095,724,800 | 25.108181 | 25.34802 | 24.613512 | 25.208115 | 12,019,400 |
ADBE | 1,095,811,200 | 24.833365 | 24.998253 | 24.393659 | 24.403652 | 7,899,800 |
ADBE | 1,095,897,600 | 24.493594 | 24.848356 | 24.368678 | 24.608517 | 4,896,800 |
ADBE | 1,095,984,000 | 24.555037 | 24.610015 | 24.1502 | 24.165194 | 4,266,400 |
ADBE | 1,096,243,200 | 24.07523 | 24.315134 | 23.865316 | 23.920294 | 4,618,600 |
ADBE | 1,096,329,600 | 23.975274 | 24.395104 | 23.925293 | 24.335127 | 5,606,800 |
ADBE | 1,096,416,000 | 24.225171 | 24.8899 | 24.225171 | 24.819929 | 5,277,000 |
ADBE | 1,096,502,400 | 24.904897 | 24.969869 | 24.480068 | 24.72497 | 5,418,600 |
ADBE | 1,096,588,800 | 24.739962 | 24.98986 | 24.625009 | 24.984863 | 6,313,400 |
ADBE | 1,096,848,000 | 25.079824 | 25.579622 | 24.869909 | 25.394697 | 6,419,600 |
ADBE | 1,096,934,400 | 25.349715 | 25.779541 | 25.249755 | 25.549633 | 5,263,200 |
ADBE | 1,097,020,800 | 25.534641 | 25.929481 | 25.43968 | 25.824522 | 3,623,600 |
ADBE | 1,097,107,200 | 25.679581 | 25.749552 | 25.439678 | 25.514647 | 3,064,400 |
ADBE | 1,097,193,600 | 25.494655 | 25.539637 | 24.779947 | 24.854916 | 3,925,800 |
ADBE | 1,097,452,800 | 25.009853 | 25.579621 | 24.854915 | 25.459669 | 4,604,200 |
ADBE | 1,097,539,200 | 25.119806 | 26.104408 | 25.119806 | 25.994452 | 7,354,800 |
ADBE | 1,097,625,600 | 25.994452 | 26.254347 | 25.499654 | 25.624603 | 6,409,800 |
ADBE | 1,097,712,000 | 25.614609 | 25.894496 | 25.384702 | 25.609612 | 4,255,400 |
ADBE | 1,097,798,400 | 25.664585 | 25.969461 | 25.449672 | 25.729559 | 3,136,200 |
ADBE | 1,098,057,600 | 25.584619 | 26.529238 | 25.55963 | 26.524239 | 4,483,000 |
ADBE | 1,098,144,000 | 26.414283 | 26.934072 | 26.339314 | 26.764141 | 5,739,000 |
ADBE | 1,098,230,400 | 26.554227 | 26.944068 | 26.409285 | 26.824116 | 4,190,600 |
ADBE | 1,098,316,800 | 26.884093 | 27.38389 | 26.66918 | 27.238949 | 5,139,800 |
ADBE | 1,098,403,200 | 27.298922 | 27.328911 | 26.73915 | 26.859102 | 5,296,000 |
ADBE | 1,098,662,400 | 26.699168 | 27.243947 | 26.694171 | 26.874098 | 4,542,400 |
ADBE | 1,098,748,800 | 26.93407 | 27.123994 | 26.684172 | 26.849106 | 3,899,800 |
ADBE | 1,098,835,200 | 27.23395 | 28.028628 | 26.894088 | 27.978647 | 9,092,800 |
ADBE | 1,098,921,600 | 27.638785 | 27.938664 | 27.528831 | 27.733747 | 5,088,800 |
ADBE | 1,099,008,000 | 27.673771 | 28.008636 | 27.368895 | 28.003637 | 5,136,000 |
ADBE | 1,099,267,200 | 28.103597 | 28.483444 | 27.893683 | 28.158575 | 4,982,600 |
ADBE | 1,099,353,600 | 27.748742 | 28.773326 | 27.748742 | 28.503435 | 6,440,000 |
ADBE | 1,099,440,000 | 28.753333 | 28.983242 | 28.453456 | 28.568409 | 4,819,600 |
ADBE | 1,099,526,400 | 28.488441 | 29.238137 | 28.488441 | 29.043217 | 4,866,000 |
ADBE | 1,099,612,800 | 29.038216 | 29.353089 | 28.80831 | 29.22814 | 4,858,000 |
ADBE | 1,099,872,000 | 29.118184 | 29.213147 | 28.823304 | 28.918266 | 3,532,800 |
ADBE | 1,099,958,400 | 28.96325 | 29.033221 | 28.658373 | 28.683363 | 4,577,200 |
ADBE | 1,100,044,800 | 28.633383 | 29.113187 | 28.363492 | 28.783321 | 4,891,400 |
ADBE | 1,100,131,200 | 28.81331 | 29.223144 | 28.593398 | 29.203152 | 3,091,200 |
ADBE | 1,100,217,600 | 29.063208 | 29.473042 | 28.788318 | 29.473042 | 3,354,600 |
ADBE | 1,100,476,800 | 29.483038 | 29.538014 | 29.063209 | 29.258129 | 4,393,800 |
ADBE | 1,100,563,200 | 29.238136 | 29.258128 | 28.788318 | 29.073202 | 4,458,800 |
ADBE | 1,100,649,600 | 29.073202 | 29.493031 | 28.918266 | 29.288115 | 4,303,200 |
ADBE | 1,100,736,000 | 29.333098 | 29.702948 | 29.188158 | 29.573 | 3,483,400 |
ADBE | 1,100,822,400 | 29.582995 | 29.737933 | 28.753332 | 28.898273 | 3,289,800 |
ADBE | 1,101,081,600 | 28.828303 | 29.717941 | 28.738339 | 29.717941 | 3,623,600 |
ADBE | 1,101,168,000 | 29.857887 | 30.332693 | 29.513026 | 30.322697 | 6,503,000 |
ADBE | 1,101,254,400 | 29.962844 | 30.507624 | 29.877878 | 30.422657 | 3,372,000 |
ADBE | 1,101,427,200 | 30.507621 | 30.542607 | 30.277715 | 30.317698 | 998,400 |
ADBE | 1,101,686,400 | 30.472636 | 30.537609 | 29.772919 | 30.357683 | 3,004,800 |
ADBE | 1,101,772,800 | 30.502625 | 30.522617 | 30.067802 | 30.267721 | 3,134,200 |
ADBE | 1,101,859,200 | 30.277716 | 30.90746 | 30.227736 | 30.782511 | 3,639,200 |
ADBE | 1,101,945,600 | 30.802504 | 31.162357 | 30.607584 | 31.142366 | 2,668,000 |
ADBE | 1,102,032,000 | 31.207337 | 31.557195 | 31.142365 | 31.467232 | 3,753,000 |
ADBE | 1,102,291,200 | 31.337287 | 31.412255 | 30.822494 | 30.977432 | 7,276,600 |
ADBE | 1,102,377,600 | 31.222332 | 31.352278 | 30.087792 | 30.117779 | 6,836,400 |
ADBE | 1,102,464,000 | 30.237732 | 30.48763 | 29.862884 | 30.152767 | 4,047,600 |
ADBE | 1,102,550,400 | 30.012823 | 30.627573 | 29.662965 | 30.402666 | 4,185,200 |
ADBE | 1,102,636,800 | 30.337692 | 30.787508 | 30.112783 | 30.487631 | 3,361,400 |
ADBE | 1,102,896,000 | 30.762517 | 31.502217 | 30.677553 | 31.367271 | 5,254,400 |
ADBE | 1,102,982,400 | 31.537206 | 32.226929 | 31.477231 | 32.066994 | 4,812,600 |
ADBE | 1,103,068,800 | 31.852076 | 31.987021 | 31.242323 | 31.312296 | 6,048,000 |
ADBE | 1,103,155,200 | 31.437246 | 31.652159 | 30.272717 | 30.542608 | 7,916,800 |
ADBE | 1,103,241,600 | 29.972839 | 30.392669 | 29.64797 | 30.212742 | 9,217,400 |
ADBE | 1,103,500,800 | 30.202746 | 30.557601 | 30.0678 | 30.377674 | 5,750,600 |
ADBE | 1,103,587,200 | 30.447644 | 30.607581 | 30.247727 | 30.492626 | 4,394,800 |
ADBE | 1,103,673,600 | 30.172757 | 31.082388 | 30.142771 | 31.017416 | 4,994,000 |
ADBE | 1,103,760,000 | 30.93893 | 31.388842 | 30.868944 | 31.303858 | 3,710,200 |
ADBE | 1,104,105,600 | 31.478825 | 31.478825 | 31.003918 | 31.14889 | 3,069,800 |
ADBE | 1,104,192,000 | 31.133891 | 31.848751 | 30.913935 | 31.848751 | 4,102,200 |
ADBE | 1,104,278,400 | 31.86375 | 31.943734 | 31.49882 | 31.618797 | 2,869,400 |
ADBE | 1,104,364,800 | 31.678784 | 31.823756 | 31.403838 | 31.583803 | 1,978,000 |
ADBE | 1,104,451,200 | 31.493821 | 31.773767 | 31.263867 | 31.363848 | 3,580,400 |
ADBE | 1,104,710,400 | 31.493821 | 31.743772 | 30.768963 | 30.838949 | 5,508,800 |
ADBE | 1,104,796,800 | 31.098899 | 31.183883 | 29.674179 | 30.024111 | 7,515,400 |
ADBE | 1,104,883,200 | 30.084099 | 30.444029 | 29.859142 | 29.859142 | 3,566,600 |
ADBE | 1,104,969,600 | 30.109092 | 30.164081 | 29.239263 | 29.364239 | 6,159,600 |
ADBE | 1,105,056,000 | 29.499211 | 29.749162 | 28.84434 | 29.384233 | 8,512,400 |
ADBE | 1,105,315,200 | 29.394232 | 29.844144 | 29.314248 | 29.40423 | 5,133,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.