Split (1)

validation · 523k rows

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	1,105,401,600	29.45922	29.494213	28.969316	29.054298	5,595,200
ADBE	1,105,488,000	29.234264	29.564199	28.829343	29.484215	6,006,400
ADBE	1,105,574,400	29.599192	29.689174	28.974314	29.10429	4,701,400
ADBE	1,105,660,800	29.224266	29.36424	28.899331	29.109289	5,796,800
ADBE	1,106,006,400	29.024306	29.274257	28.294448	29.184275	4,969,000
ADBE	1,106,092,800	29.15428	29.444224	28.869336	28.934324	3,978,200
ADBE	1,106,179,200	28.749359	29.549203	28.744361	29.029305	5,113,600
ADBE	1,106,265,600	29.139283	29.189272	28.494409	28.529402	4,557,600
ADBE	1,106,524,800	28.664377	28.829343	27.619582	27.689568	7,229,200
ADBE	1,106,611,200	27.889529	28.419423	27.754555	27.78455	4,280,000
ADBE	1,106,697,600	28.074492	28.229462	27.669571	27.999506	3,664,000
ADBE	1,106,784,000	28.164475	28.184472	27.674571	28.079491	3,578,400
ADBE	1,106,870,400	28.264455	28.264455	27.394625	27.734558	5,927,400
ADBE	1,107,129,600	28.094488	28.659378	27.924521	28.44442	6,100,600
ADBE	1,107,216,000	28.444421	29.179275	28.444421	28.944323	4,639,600
ADBE	1,107,302,400	29.844145	31.263867	29.81915	31.138891	11,576,600
ADBE	1,107,388,800	30.793958	31.733774	30.648988	31.703779	8,992,200
ADBE	1,107,475,200	31.508818	31.993724	31.283864	31.988726	4,477,400
ADBE	1,107,734,400	31.968729	31.968729	31.50382	31.753771	3,025,600
ADBE	1,107,820,800	31.878745	32.188684	31.618796	31.843752	3,243,200
ADBE	1,107,907,200	31.973727	32.06871	31.108897	31.288862	4,060,000
ADBE	1,107,993,600	31.373844	31.558809	30.933932	31.333853	2,921,600
ADBE	1,108,080,000	31.463825	32.198684	31.173883	31.843752	4,880,400
ADBE	1,108,339,200	31.913738	31.983724	31.468826	31.728775	3,112,200
ADBE	1,108,425,600	31.743772	32.553614	31.443831	32.448635	6,490,000
ADBE	1,108,512,000	32.25367	32.418639	31.783765	32.293663	4,508,400
ADBE	1,108,598,400	32.293664	32.478629	31.268865	31.528814	5,308,000
ADBE	1,108,684,800	31.793761	31.843752	31.378843	31.408838	2,983,000
ADBE	1,109,030,400	31.268865	31.853751	30.663984	30.748966	5,780,600
ADBE	1,109,116,800	30.778962	31.043909	30.608995	30.868944	4,143,600
ADBE	1,109,203,200	30.733969	30.768962	30.184078	30.688978	6,102,000
ADBE	1,109,289,600	30.728971	30.858945	30.294055	30.708975	4,048,200
ADBE	1,109,548,800	30.763965	31.568808	30.564004	30.868944	4,434,400
ADBE	1,109,635,200	31.023913	31.468826	30.748966	31.163885	3,678,400
ADBE	1,109,721,600	30.973923	31.553809	30.778961	31.168884	3,446,600
ADBE	1,109,808,000	31.228874	31.398841	30.868944	31.168884	2,851,000
ADBE	1,109,894,400	31.543811	32.093702	31.268865	31.878746	4,627,400
ADBE	1,110,153,600	31.968728	32.818562	31.893742	32.528618	5,754,000
ADBE	1,110,240,000	32.6136	32.993526	32.368649	32.468628	4,204,400
ADBE	1,110,326,400	32.443634	32.883546	32.178687	32.248672	4,728,400
ADBE	1,110,412,800	32.37365	32.73358	32.06371	32.648594	4,581,600
ADBE	1,110,499,200	32.688587	32.843556	31.938735	32.203682	4,915,600
ADBE	1,110,758,400	32.368649	32.768572	32.293663	32.663589	3,657,200
ADBE	1,110,844,800	32.768574	32.78357	32.073711	32.263672	3,852,800
ADBE	1,110,931,200	32.318661	32.393647	31.323855	31.588802	4,047,400
ADBE	1,111,017,600	31.828755	32.108703	31.35385	31.938734	5,629,200
ADBE	1,111,104,000	32.643599	34.143304	32.1237	33.89835	20,425,000
ADBE	1,111,363,200	33.898348	34.468236	33.03352	33.343456	12,055,600
ADBE	1,111,449,600	33.418443	33.843359	33.163492	33.173492	6,512,400
ADBE	1,111,536,000	33.258474	33.623404	33.083509	33.128498	5,008,000
ADBE	1,111,622,400	33.630001	33.674999	33.27	33.27	3,907,000
ADBE	1,111,968,000	33.470001	33.904999	33.365002	33.555	4,709,400
ADBE	1,112,054,400	33.419998	33.924999	32.875	33.110001	5,581,400
ADBE	1,112,140,800	33.32	33.955002	33.255001	33.865002	4,752,000
ADBE	1,112,227,200	33.924999	34	33.564999	33.584999	4,138,600
ADBE	1,112,313,600	33.91	34.255001	33.154999	33.380001	6,981,800
ADBE	1,112,572,800	33.419998	33.540001	32.759998	33.290001	6,260,400
ADBE	1,112,659,200	33.375	33.48	32.794998	33.424999	5,713,400
ADBE	1,112,745,600	33.560001	34.445	33.395	34.049999	5,982,800
ADBE	1,112,832,000	34.134998	34.264999	33.755001	34.195	4,335,400
ADBE	1,112,918,400	34.244999	34.299999	33.529999	33.630001	4,049,600
ADBE	1,113,177,600	33.720001	33.720001	33.294998	33.400002	3,609,800
ADBE	1,113,264,000	33.445	33.450001	32.825001	33.450001	4,588,000
ADBE	1,113,350,400	33.125	33.275002	32.259998	32.535	4,979,400
ADBE	1,113,436,800	32.544998	32.625	31.545	31.74	5,529,000
ADBE	1,113,523,200	31.375	31.549999	30.309999	30.33	7,890,400
ADBE	1,113,782,400	27.995001	28	26.565001	27.385	41,795,200
ADBE	1,113,868,800	27.9	29.35	27.825001	29.049999	26,307,600
ADBE	1,113,955,200	29.65	29.74	28.32	28.625	13,933,800
ADBE	1,114,041,600	29.195	29.799999	28.855	29.77	11,075,600
ADBE	1,114,128,000	29.65	30.25	29.34	30.145	11,419,600
ADBE	1,114,387,200	30.375	30.375	29.555	30.02	9,964,800
ADBE	1,114,473,600	29.875	30.375	29.485001	29.559999	7,792,000
ADBE	1,114,560,000	29.485001	29.795	28.950001	29.225	11,080,000
ADBE	1,114,646,400	28.985001	29.5	28.785	29.235001	8,002,000
ADBE	1,114,732,800	29.525	29.905001	29.065001	29.735001	7,494,000
ADBE	1,114,992,000	29.870001	30.110001	28.27	28.575001	15,963,400
ADBE	1,115,078,400	28.504999	28.895	28.49	28.645	8,433,400
ADBE	1,115,164,800	28.895	29.110001	28.655001	28.775	5,758,800
ADBE	1,115,251,200	28.775	28.799999	28.139999	28.459999	4,862,000
ADBE	1,115,337,600	28.764999	28.98	28.469999	28.85	4,868,800
ADBE	1,115,596,800	28.92	29.360001	28.875	29.334999	5,780,400
ADBE	1,115,683,200	29.035	29.17	28.545	28.76	6,335,000
ADBE	1,115,769,600	28.75	29.075001	28.389999	28.965	4,784,000
ADBE	1,115,856,000	29.040001	29.24	28.559999	28.889999	4,106,000
ADBE	1,115,942,400	29.030001	29.15	28.695	29.049999	5,264,400
ADBE	1,116,201,600	29.49	30.025	29.34	29.955	5,666,000
ADBE	1,116,288,000	29.799999	29.889999	29.325001	29.889999	4,477,600
ADBE	1,116,374,400	29.950001	30.695	29.725	30.549999	6,682,200
ADBE	1,116,460,800	30.549999	31.059999	30.530001	31.059999	4,286,200
ADBE	1,116,547,200	31	31.24	30.834999	31.115	4,665,800
ADBE	1,116,806,400	31	31.625	30.934999	31.360001	5,379,200
ADBE	1,116,892,800	31.42	32.5	31.27	32.419998	6,500,200
ADBE	1,116,979,200	32.240002	32.799999	32.209999	32.759998	6,436,200
ADBE	1,117,065,600	32.959999	33.18	32.299999	33.099998	7,505,900
ADBE	1,117,152,000	33.099998	33.32	32.900002	33.169998	3,499,700
ADBE	1,117,497,600	32.98	33.189999	32.790001	33.119999	4,000,100
ADBE	1,117,584,000	33.029999	33.439999	32.900002	33.18	4,614,700
ADBE	1,117,670,400	33.23	33.310001	32.880001	33.09	4,160,300
ADBE	1,117,756,800	32.900002	33	32.389999	32.540001	3,092,100

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.