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	1,243,382,400	27.67	28.07	27.15	27.25	5,013,700
ADBE	1,243,468,800	27.25	27.639999	26.57	27.540001	7,651,000
ADBE	1,243,555,200	27.49	28.190001	27.02	28.18	6,950,300
ADBE	1,243,814,400	28.299999	29.5	28.299999	29.360001	6,602,700
ADBE	1,243,900,800	29.17	29.75	29.08	29.59	7,365,400
ADBE	1,243,987,200	29.049999	29.49	28.299999	29.059999	8,572,700
ADBE	1,244,073,600	28.709999	29.549999	28.68	29.440001	7,161,700
ADBE	1,244,160,000	29.450001	30.34	28.790001	29.98	8,839,100
ADBE	1,244,419,200	29.780001	29.9	28.85	29.17	6,755,500
ADBE	1,244,505,600	29.4	29.969999	29.15	29.77	5,288,500
ADBE	1,244,592,000	29.879999	30.43	29.629999	30.17	8,515,300
ADBE	1,244,678,400	30.360001	31	30.1	30.4	7,257,600
ADBE	1,244,764,800	30.6	30.67	29.610001	30.15	5,478,600
ADBE	1,245,024,000	29.99	29.99	28.540001	28.82	11,226,100
ADBE	1,245,110,400	29.07	29.129999	28.129999	28.17	9,992,300
ADBE	1,245,196,800	28.27	29	28	28.68	12,654,200
ADBE	1,245,283,200	28.950001	28.950001	28.200001	28.719999	7,368,000
ADBE	1,245,369,600	28.99	29.440001	28.940001	29.33	9,214,800
ADBE	1,245,628,800	28.559999	28.780001	27.309999	27.309999	12,028,200
ADBE	1,245,715,200	27.549999	27.85	27.200001	27.709999	8,013,800
ADBE	1,245,801,600	27.59	28.379999	27.5	27.74	7,141,400
ADBE	1,245,888,000	27.870001	28.639999	27.41	28.52	6,417,100
ADBE	1,245,974,400	27.5	28.309999	27.48	28	6,420,200
ADBE	1,246,233,600	28.129999	28.76	28.049999	28.620001	4,468,300
ADBE	1,246,320,000	28.76	28.790001	27.940001	28.299999	6,104,800
ADBE	1,246,406,400	28.379999	29.190001	28.379999	28.66	5,557,300
ADBE	1,246,492,800	28.110001	28.469999	27.58	27.639999	4,254,100
ADBE	1,246,838,400	27.1	27.42	26.809999	27.16	7,269,400
ADBE	1,246,924,800	27.02	27.209999	26.299999	26.34	6,454,800
ADBE	1,247,011,200	26.629999	26.629999	26.08	26.469999	10,199,100
ADBE	1,247,097,600	26.719999	27.58	26.530001	27.42	8,078,000
ADBE	1,247,184,000	27.139999	27.73	27.07	27.58	6,069,800
ADBE	1,247,443,200	27.559999	28.450001	26.9	28.370001	8,030,700
ADBE	1,247,529,600	28.09	28.450001	27.93	28.299999	8,136,800
ADBE	1,247,616,000	29.18	29.91	29	29.85	11,216,500
ADBE	1,247,702,400	29.67	30.940001	29.540001	30.870001	9,327,800
ADBE	1,247,788,800	30.9	31.059999	30.389999	31.02	6,301,300
ADBE	1,248,048,000	30.74	31.35	30.620001	31.209999	6,790,700
ADBE	1,248,134,400	31.030001	31.35	30.84	31.26	6,274,000
ADBE	1,248,220,800	31.040001	31.48	31	31.34	5,624,400
ADBE	1,248,307,200	31.209999	32.330002	31.129999	32.310001	7,242,300
ADBE	1,248,393,600	31.83	32.689999	31.67	32.630001	5,921,400
ADBE	1,248,652,800	32.560001	32.900002	32.209999	32.610001	5,254,100
ADBE	1,248,739,200	32.450001	32.91	32.040001	32.330002	7,579,900
ADBE	1,248,825,600	32.18	32.290001	31.700001	32.060001	4,935,900
ADBE	1,248,912,000	32.540001	33.34	32.169998	32.279999	5,653,500
ADBE	1,248,998,400	32.380001	32.860001	32.279999	32.419998	4,226,300
ADBE	1,249,257,600	32.610001	33	32.419998	32.68	4,720,700
ADBE	1,249,344,000	32.599998	33.259998	32.560001	33	4,677,500
ADBE	1,249,430,400	33.119999	33.119999	31.48	32.009998	10,117,400
ADBE	1,249,516,800	32.009998	32.540001	31.870001	32.419998	6,419,900
ADBE	1,249,603,200	33.009998	33.459999	32.790001	33.220001	5,213,800
ADBE	1,249,862,400	32.799999	33.490002	32.650002	32.82	4,476,300
ADBE	1,249,948,800	32.560001	32.599998	31.790001	31.92	6,549,100
ADBE	1,250,035,200	31.870001	33.32	31.84	33.040001	6,236,700
ADBE	1,250,121,600	33.32	33.470001	32.759998	33.43	6,055,200
ADBE	1,250,208,000	33.209999	33.290001	31.860001	32.27	8,012,600
ADBE	1,250,467,200	31.719999	31.9	31.120001	31.209999	5,500,600
ADBE	1,250,553,600	31.280001	31.92	31.1	31.719999	4,925,700
ADBE	1,250,640,000	31.450001	31.879999	31.17	31.719999	5,001,200
ADBE	1,250,726,400	31.83	32.189999	31.48	32.099998	4,676,000
ADBE	1,250,812,800	32.439999	32.93	32	32.84	5,108,600
ADBE	1,251,072,000	32.849998	33.23	32.52	32.73	4,737,200
ADBE	1,251,158,400	32.669998	32.970001	32.330002	32.669998	3,857,300
ADBE	1,251,244,800	32.52	32.759998	32.150002	32.509998	4,054,800
ADBE	1,251,331,200	32.349998	32.560001	31.719999	32.459999	5,171,400
ADBE	1,251,417,600	32.720001	32.98	31.309999	31.73	7,114,900
ADBE	1,251,676,800	31.58	31.809999	31.1	31.42	7,132,200
ADBE	1,251,763,200	31.27	32.080002	30.889999	31.1	7,670,000
ADBE	1,251,849,600	31.139999	31.27	30.73	31	5,233,100
ADBE	1,251,936,000	31	31.52	30.700001	31.49	4,344,100
ADBE	1,252,022,400	31.629999	32.099998	31.43	32.049999	4,110,800
ADBE	1,252,368,000	32.48	32.560001	32.139999	32.509998	5,160,700
ADBE	1,252,454,400	32.25	32.919998	32.119999	32.799999	5,852,200
ADBE	1,252,540,800	32.740002	34.130001	32.509998	34.02	10,199,900
ADBE	1,252,627,200	34.110001	34.98	34.049999	34.650002	7,586,300
ADBE	1,252,886,400	34.439999	35.290001	34.279999	35.189999	8,245,900
ADBE	1,252,972,800	35.290001	35.779999	34.799999	35.619999	10,762,500
ADBE	1,253,059,200	33.580002	33.849998	33.009998	33.349998	28,912,300
ADBE	1,253,145,600	33.549999	33.59	32.720001	32.84	13,828,300
ADBE	1,253,232,000	33.049999	33.43	32.700001	32.950001	10,512,500
ADBE	1,253,491,200	32.75	33.650002	32.75	32.849998	5,879,700
ADBE	1,253,577,600	33.07	33.310001	32.98	33.110001	4,369,400
ADBE	1,253,664,000	33.029999	33.330002	32.68	32.709999	6,943,000
ADBE	1,253,750,400	32.700001	32.860001	32.07	32.32	5,947,700
ADBE	1,253,836,800	32.110001	32.41	31.889999	32.029999	4,516,700
ADBE	1,254,096,000	32.200001	33.259998	32.119999	32.93	5,849,300
ADBE	1,254,182,400	32.880001	33.220001	32.529999	32.68	5,013,100
ADBE	1,254,268,800	32.759998	33.220001	32.119999	33.040001	6,632,800
ADBE	1,254,355,200	32.66	32.779999	31.959999	32.18	7,257,000
ADBE	1,254,441,600	31.59	32.540001	31.59	32.349998	5,922,800
ADBE	1,254,700,800	32.369999	32.720001	32.119999	32.549999	4,892,100
ADBE	1,254,787,200	32.790001	33.75	32.630001	33.509998	7,117,600
ADBE	1,254,873,600	33.740002	33.740002	33.060001	33.259998	4,172,400
ADBE	1,254,960,000	33.740002	34.599998	33.700001	34.330002	8,629,600
ADBE	1,255,046,400	34.080002	34.77	33.98	34.639999	3,708,700
ADBE	1,255,305,600	34.669998	34.880001	34.150002	34.360001	3,597,700
ADBE	1,255,392,000	34.25	34.709999	34.16	34.619999	4,565,100
ADBE	1,255,478,400	34.869999	35.52	34.810001	35.43	6,908,100
ADBE	1,255,564,800	35.080002	35.849998	35.07	35.75	8,063,600

Subsets and Splits

No community queries yet

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