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	1,268,352,000	35.220001	35.27	35.110001	35.16	6,262,400
ADBE	1,268,611,200	35.150002	35.560001	35	35.490002	3,933,100
ADBE	1,268,697,600	35.459999	35.68	34.93	35.02	5,818,800
ADBE	1,268,784,000	35.610001	36.080002	35.450001	35.490002	8,350,000
ADBE	1,268,870,400	35.720001	35.950001	35.560001	35.75	4,227,000
ADBE	1,268,956,800	35.860001	35.950001	34.5	34.669998	16,351,100
ADBE	1,269,216,000	34.610001	35.060001	34.599998	34.950001	4,895,900
ADBE	1,269,302,400	35.259998	35.419998	34.689999	35.220001	8,504,500
ADBE	1,269,388,800	37.119999	37.299999	36.48	36.509998	16,778,000
ADBE	1,269,475,200	36.66	36.790001	35.860001	35.869999	6,566,400
ADBE	1,269,561,600	35.849998	36.110001	35.25	35.509998	6,049,100
ADBE	1,269,820,800	35.599998	36.009998	35.599998	35.740002	5,055,700
ADBE	1,269,907,200	35.779999	35.900002	35.290001	35.68	3,469,800
ADBE	1,269,993,600	35.619999	35.700001	35.27	35.369999	4,436,700
ADBE	1,270,080,000	35.540001	35.880001	35.240002	35.740002	5,467,700
ADBE	1,270,425,600	35.68	36.07	35.66	35.990002	5,267,100
ADBE	1,270,512,000	35.560001	35.93	35.549999	35.700001	4,211,400
ADBE	1,270,598,400	35.560001	35.639999	34.950001	35.060001	6,632,100
ADBE	1,270,684,800	35.029999	35.080002	34.630001	34.939999	5,726,800
ADBE	1,270,771,200	34.57	35.470001	34.439999	35.470001	7,205,500
ADBE	1,271,030,400	35.419998	35.540001	34.91	35.02	5,690,600
ADBE	1,271,116,800	34.860001	35.09	34.509998	34.75	5,825,700
ADBE	1,271,203,200	34.630001	35.040001	34.57	35.02	5,037,400
ADBE	1,271,289,600	35.09	35.099998	34.169998	34.389999	9,548,000
ADBE	1,271,376,000	34.540001	34.580002	33.529999	34	12,718,300
ADBE	1,271,635,200	33.810001	34.200001	33.32	33.82	6,817,200
ADBE	1,271,721,600	34.189999	35.139999	34.099998	34.93	8,632,000
ADBE	1,271,808,000	34.799999	35.09	34.790001	34.919998	6,889,200
ADBE	1,271,894,400	35.41	36.02	35	35.970001	11,650,000
ADBE	1,271,980,800	35.84	36.290001	35.720001	36.25	6,528,500
ADBE	1,272,240,000	36.209999	36.349998	35.990002	36.150002	5,610,500
ADBE	1,272,326,400	35.91	36	35.189999	35.34	6,938,700
ADBE	1,272,412,800	35.48	35.610001	35.049999	35.470001	5,290,000
ADBE	1,272,499,200	35.27	35.560001	34.540001	34.959999	10,958,300
ADBE	1,272,585,600	34.970001	34.990002	33.560001	33.599998	12,735,800
ADBE	1,272,844,800	33.68	33.959999	33.400002	33.59	8,863,200
ADBE	1,272,931,200	33.119999	33.169998	32.220001	33.139999	11,030,000
ADBE	1,273,017,600	32.68	33.580002	32.540001	32.959999	12,226,200
ADBE	1,273,104,000	32.799999	33.740002	30.24	32.490002	14,650,200
ADBE	1,273,190,400	32.759998	32.959999	31.68	32.419998	14,897,300
ADBE	1,273,449,600	32.75	34.290001	32.75	34.279999	11,416,600
ADBE	1,273,536,000	33.950001	34.380001	33.700001	33.799999	6,929,000
ADBE	1,273,622,400	34.119999	34.93	34.060001	34.799999	7,973,900
ADBE	1,273,708,800	34.790001	35.400002	34.360001	34.41	4,958,000
ADBE	1,273,795,200	34.240002	34.400002	33.259998	33.720001	6,832,100
ADBE	1,274,054,400	33.98	34.220001	33.18	33.810001	6,235,300
ADBE	1,274,140,800	33.720001	34.310001	33.040001	33.279999	6,208,900
ADBE	1,274,227,200	33.220001	33.66	32.529999	32.880001	6,098,200
ADBE	1,274,313,600	32.200001	32.549999	31.620001	31.74	8,094,200
ADBE	1,274,400,000	31.15	32.330002	30.969999	32.18	7,758,200
ADBE	1,274,659,200	31.82	32.169998	31.610001	31.629999	6,543,800
ADBE	1,274,745,600	30.75	31.559999	30.48	31.549999	6,368,800
ADBE	1,274,832,000	31.65	31.719999	30.799999	30.940001	8,820,600
ADBE	1,274,918,400	31.51	32.209999	31.389999	32.200001	7,496,400
ADBE	1,275,004,800	32.189999	32.419998	31.690001	32.080002	8,778,900
ADBE	1,275,350,400	32.360001	33.040001	32.099998	32.130001	9,744,400
ADBE	1,275,436,800	32.27	32.970001	31.790001	32.939999	7,213,700
ADBE	1,275,523,200	32.919998	33.16	32.650002	32.900002	8,847,400
ADBE	1,275,609,600	32.150002	32.470001	31.49	31.59	8,507,500
ADBE	1,275,868,800	31.700001	31.74	30.940001	31.059999	8,385,500
ADBE	1,275,955,200	31.15	31.26	30.6	31	7,767,400
ADBE	1,276,041,600	31.139999	31.52	30.629999	30.73	5,808,400
ADBE	1,276,128,000	31.34	31.76	30.83	31.719999	5,666,800
ADBE	1,276,214,400	31.209999	31.84	31.16	31.73	7,233,200
ADBE	1,276,473,600	32	32.380001	31.639999	31.700001	5,240,100
ADBE	1,276,560,000	31.889999	32.619999	31.780001	32.509998	5,930,200
ADBE	1,276,646,400	32.380001	32.59	32.220001	32.439999	4,614,500
ADBE	1,276,732,800	32.619999	33.220001	32.599998	33.119999	7,250,700
ADBE	1,276,819,200	33.119999	34	33.040001	33.52	9,514,000
ADBE	1,277,078,400	33.77	33.959999	32.93	33.130001	5,762,500
ADBE	1,277,164,800	33.34	33.77	32.68	32.759998	9,593,600
ADBE	1,277,251,200	32.349998	32.419998	30.18	30.379999	35,847,400
ADBE	1,277,337,600	30.360001	30.809999	30.1	30.26	20,287,000
ADBE	1,277,424,000	30.43	30.57	29.690001	29.85	15,030,600
ADBE	1,277,683,200	29.85	30.09	28.709999	28.719999	14,508,100
ADBE	1,277,769,600	28.370001	28.370001	26.76	26.9	22,062,500
ADBE	1,277,856,000	26.82	27.200001	26.32	26.43	17,468,400
ADBE	1,277,942,400	26.52	26.879999	26.01	26.66	15,728,500
ADBE	1,278,028,800	26.690001	26.99	26.33	26.73	10,420,400
ADBE	1,278,374,400	27.18	27.370001	26.040001	26.34	13,509,200
ADBE	1,278,460,800	26.34	26.85	26.200001	26.790001	11,753,300
ADBE	1,278,547,200	26.959999	27.049999	26.42	26.85	8,852,000
ADBE	1,278,633,600	26.860001	27.24	26.709999	27.200001	5,317,000
ADBE	1,278,892,800	27.27	27.610001	26.940001	27.09	7,012,700
ADBE	1,278,979,200	27.35	28.43	27.24	28.110001	13,577,900
ADBE	1,279,065,600	28.17	28.42	27.67	28.030001	9,457,100
ADBE	1,279,152,000	27.940001	28.299999	27.719999	28.219999	4,838,200
ADBE	1,279,238,400	28.27	28.290001	27.209999	27.389999	7,254,200
ADBE	1,279,497,600	27.5	27.799999	27.290001	27.67	5,151,900
ADBE	1,279,584,000	27.18	27.870001	26.940001	27.870001	5,690,600
ADBE	1,279,670,400	27.940001	28.280001	27.52	27.67	8,314,700
ADBE	1,279,756,800	27.91	28.74	27.799999	28.58	6,138,500
ADBE	1,279,843,200	28.6	29.35	28.540001	29.23	7,703,200
ADBE	1,280,102,400	29.15	29.280001	28.809999	29.17	5,061,800
ADBE	1,280,188,800	29.200001	29.389999	28.83	29.219999	5,175,400
ADBE	1,280,275,200	29.110001	29.370001	28.59	28.690001	4,451,700
ADBE	1,280,361,600	28.75	29.1	28.379999	28.700001	5,320,300
ADBE	1,280,448,000	28.4	28.84	28.110001	28.719999	4,531,500
ADBE	1,280,707,200	29.110001	29.76	28.9	29.6	5,584,700
ADBE	1,280,793,600	29.48	29.49	28.93	29.120001	5,651,900

Subsets and Splits

No community queries yet

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