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	1,343,347,200	31.26	32	31.17	31.9	3,312,900
ADBE	1,343,606,400	31.889999	31.950001	30.92	31.01	4,261,200
ADBE	1,343,692,800	30.99	31.27	30.84	30.879999	2,662,900
ADBE	1,343,779,200	31.049999	31.17	30.639999	30.690001	2,738,800
ADBE	1,343,865,600	30.459999	30.83	30.25	30.58	2,640,000
ADBE	1,343,952,000	31.15	32.060001	31.049999	32.02	3,617,100
ADBE	1,344,211,200	32.02	32.32	32.009998	32.139999	2,910,600
ADBE	1,344,297,600	32.240002	32.580002	32.220001	32.369999	2,569,000
ADBE	1,344,384,000	32.189999	32.639999	32.189999	32.509998	2,156,700
ADBE	1,344,470,400	32.599998	32.939999	32.419998	32.650002	4,344,400
ADBE	1,344,556,800	32.57	32.689999	32.43	32.639999	2,975,800
ADBE	1,344,816,000	32.48	32.549999	32.09	32.27	2,433,900
ADBE	1,344,902,400	32.509998	32.549999	32	32.110001	2,712,500
ADBE	1,344,988,800	32.240002	32.950001	32.119999	32.91	3,632,300
ADBE	1,345,075,200	32.889999	33.720001	32.869999	33.650002	4,020,000
ADBE	1,345,161,600	33.73	33.91	33.419998	33.799999	3,823,000
ADBE	1,345,420,800	33.66	33.939999	33.360001	33.919998	3,465,000
ADBE	1,345,507,200	33.779999	34.09	33.599998	33.75	3,493,200
ADBE	1,345,593,600	33.740002	33.98	33.619999	33.84	2,871,000
ADBE	1,345,680,000	33.66	33.799999	33.349998	33.5	2,566,700
ADBE	1,345,766,400	32.580002	32.580002	31.83	32.259998	8,759,600
ADBE	1,346,025,600	32.470001	32.75	32.299999	32.32	4,457,400
ADBE	1,346,112,000	32.360001	32.459999	32.029999	32.060001	4,139,800
ADBE	1,346,198,400	32.139999	32.240002	31.610001	31.959999	4,560,900
ADBE	1,346,284,800	31.77	31.85	31.35	31.459999	3,174,800
ADBE	1,346,371,200	31.65	31.9	31	31.27	5,966,300
ADBE	1,346,716,800	31.24	31.51	31.01	31.440001	4,419,800
ADBE	1,346,803,200	31.389999	32.259998	31.26	32.259998	6,289,600
ADBE	1,346,889,600	32.259998	32.98	32.259998	32.790001	4,577,200
ADBE	1,346,976,000	32.830002	32.889999	32.389999	32.459999	3,581,300
ADBE	1,347,235,200	32.360001	32.57	32.110001	32.130001	3,865,300
ADBE	1,347,321,600	32.060001	32.59	31.940001	32.43	3,929,200
ADBE	1,347,408,000	32.59	32.880001	32.330002	32.419998	3,564,800
ADBE	1,347,494,400	32.490002	33.07	32.32	32.810001	4,195,200
ADBE	1,347,580,800	32.93	33.380001	32.740002	33.34	3,862,300
ADBE	1,347,840,000	33.290001	33.419998	32.990002	33.41	3,407,700
ADBE	1,347,926,400	33.23	33.259998	32.490002	32.57	5,954,700
ADBE	1,348,012,800	32.799999	33.169998	32.459999	33.119999	7,805,300
ADBE	1,348,099,200	33.25	34.549999	33	34.529999	12,398,400
ADBE	1,348,185,600	34.360001	34.490002	33.470001	33.830002	8,794,400
ADBE	1,348,444,800	33.389999	33.759998	33.259998	33.419998	5,348,300
ADBE	1,348,531,200	33.700001	33.75	32.869999	32.900002	6,122,000
ADBE	1,348,617,600	32.91	32.98	32.419998	32.529999	3,406,100
ADBE	1,348,704,000	32.669998	32.939999	32.43	32.799999	3,487,600
ADBE	1,348,790,400	32.650002	32.93	32.389999	32.439999	4,017,900
ADBE	1,349,049,600	32.580002	32.849998	32.349998	32.619999	5,201,900
ADBE	1,349,136,000	32.82	32.91	32.32	32.57	3,381,600
ADBE	1,349,222,400	32.73	32.849998	32.52	32.599998	2,455,700
ADBE	1,349,308,800	32.540001	32.790001	32.200001	32.68	3,886,900
ADBE	1,349,395,200	32.830002	33.029999	32.389999	32.470001	2,505,100
ADBE	1,349,654,400	32.259998	32.470001	32.02	32.23	2,154,800
ADBE	1,349,740,800	32.220001	32.25	31.559999	31.690001	3,504,400
ADBE	1,349,827,200	31.639999	31.799999	31.33	31.51	2,481,700
ADBE	1,349,913,600	31.85	31.91	31.58	31.780001	2,854,600
ADBE	1,350,000,000	31.780001	32.049999	31.690001	31.940001	3,040,300
ADBE	1,350,259,200	32.009998	32.349998	31.879999	32.330002	3,143,200
ADBE	1,350,345,600	32.439999	33.349998	32.299999	33.240002	4,782,200
ADBE	1,350,432,000	33.119999	33.540001	32.919998	33.439999	5,146,400
ADBE	1,350,518,400	33.450001	33.68	33.240002	33.470001	3,913,800
ADBE	1,350,604,800	33.450001	33.650002	33.139999	33.240002	5,562,600
ADBE	1,350,864,000	33.439999	33.549999	33.169998	33.490002	3,684,900
ADBE	1,350,950,400	33.189999	33.439999	32.970001	33.310001	3,151,800
ADBE	1,351,036,800	33.560001	33.599998	33.279999	33.360001	3,381,500
ADBE	1,351,123,200	33.529999	33.689999	33.27	33.400002	2,868,700
ADBE	1,351,209,600	33.130001	34.09	32.990002	34.009998	6,310,600
ADBE	1,351,641,600	34	34.049999	33.759998	34.029999	4,253,100
ADBE	1,351,728,000	34.080002	34.639999	33.889999	34.360001	3,681,700
ADBE	1,351,814,400	34.59	34.599998	34.23	34.389999	4,006,300
ADBE	1,352,073,600	34.18	34.330002	33.84	34.240002	2,808,500
ADBE	1,352,160,000	34.419998	34.66	34.240002	34.389999	2,678,900
ADBE	1,352,246,400	34.110001	34.150002	33.459999	33.470001	4,681,500
ADBE	1,352,332,800	33.5	33.57	32.919998	32.98	4,247,900
ADBE	1,352,419,200	33.009998	33.279999	32.889999	32.900002	2,581,600
ADBE	1,352,678,400	32.950001	33.029999	32.66	32.700001	1,911,900
ADBE	1,352,764,800	32.549999	32.919998	32.349998	32.540001	2,597,200
ADBE	1,352,851,200	32.599998	32.77	32.16	32.240002	5,566,500
ADBE	1,352,937,600	32.380001	32.720001	32.139999	32.639999	3,817,700
ADBE	1,353,024,000	32.580002	32.75	32.27	32.650002	3,447,300
ADBE	1,353,283,200	32.93	33	32.709999	32.919998	2,645,500
ADBE	1,353,369,600	32.799999	32.950001	32.52	32.639999	2,345,400
ADBE	1,353,456,000	32.75	32.98	32.529999	32.84	1,703,700
ADBE	1,353,628,800	33.060001	33.43	32.990002	33.400002	1,449,800
ADBE	1,353,888,000	33.220001	33.330002	33.049999	33.290001	2,348,500
ADBE	1,353,974,400	33.189999	33.59	33.16	33.18	2,180,400
ADBE	1,354,060,800	33.16	33.939999	32.939999	33.880001	2,612,600
ADBE	1,354,147,200	34.080002	34.169998	33.779999	34.09	3,353,700
ADBE	1,354,233,600	34.189999	34.810001	33.849998	34.610001	4,935,400
ADBE	1,354,492,800	34.779999	34.849998	34.57	34.700001	3,146,300
ADBE	1,354,579,200	34.790001	35.639999	34.669998	35.299999	6,744,100
ADBE	1,354,665,600	35.299999	35.630001	34.860001	35.400002	4,277,000
ADBE	1,354,752,000	35.25	35.68	35	35.139999	5,571,900
ADBE	1,354,838,400	35.400002	35.5	34.939999	35.48	2,725,400
ADBE	1,355,097,600	35.450001	35.779999	35.400002	35.75	3,542,100
ADBE	1,355,184,000	35.799999	36.110001	35.470001	35.540001	5,912,900
ADBE	1,355,270,400	35.73	36.279999	35.689999	35.959999	4,598,200
ADBE	1,355,356,800	36.009998	36.5	35.189999	35.529999	7,746,200
ADBE	1,355,443,200	37.200001	38.099998	37	37.560001	17,447,900
ADBE	1,355,702,400	37.07	37.43	36.900002	37.419998	8,928,100
ADBE	1,355,788,800	37.419998	37.509998	37.18	37.490002	7,652,400
ADBE	1,355,875,200	37.389999	38.25	37.349998	38.09	5,853,300

Subsets and Splits

No community queries yet

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