symbol stringclasses 516
values | time int64 -252,374,400 1.77B | open float64 0 37.6k | high float64 0 37.6k | low float64 0 36.8k | close float64 0 36.8k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
ZM | 1,765,392,720 | 87.989998 | 87.989998 | 87.980003 | 87.989998 | 891 |
ZM | 1,765,392,780 | 87.985001 | 87.995003 | 87.985001 | 87.995003 | 1,484 |
ZM | 1,765,392,840 | 87.997101 | 88.000198 | 87.997101 | 88.000198 | 1,150 |
ZM | 1,765,392,900 | 87.980003 | 88 | 87.970001 | 87.970001 | 1,964 |
ZM | 1,765,393,020 | 87.959999 | 87.959999 | 87.955002 | 87.955002 | 1,405 |
ZM | 1,765,393,080 | 87.949997 | 88.019997 | 87.949997 | 87.989998 | 1,645 |
ZM | 1,765,393,140 | 88.010002 | 88.010002 | 88 | 88 | 1,275 |
ZM | 1,765,393,200 | 88.019997 | 88.279999 | 88.019997 | 88.230003 | 2,839 |
ZM | 1,765,393,260 | 88.264999 | 88.264999 | 88.169998 | 88.169998 | 7,425 |
ZM | 1,765,393,320 | 88.165001 | 88.169998 | 88.165001 | 88.169998 | 1,151 |
ZM | 1,765,393,380 | 88.169998 | 88.190002 | 88.040001 | 88.190002 | 3,694 |
ZM | 1,765,393,440 | 88.199997 | 88.220001 | 88.199997 | 88.220001 | 2,217 |
ZM | 1,765,393,500 | 88.224998 | 88.224998 | 88.224998 | 88.224998 | 491 |
ZM | 1,765,393,560 | 88.169998 | 88.330002 | 88.160004 | 88.330002 | 2,730 |
ZM | 1,765,393,620 | 88.410004 | 88.410004 | 88.32 | 88.410004 | 3,152 |
ZM | 1,765,393,680 | 88.385002 | 88.410004 | 88.339996 | 88.400002 | 1,163 |
ZM | 1,765,393,740 | 88.360001 | 88.470001 | 88.360001 | 88.470001 | 1,345 |
ZM | 1,765,393,800 | 88.529999 | 88.540001 | 88.504997 | 88.504997 | 2,353 |
ZM | 1,765,393,860 | 88.510002 | 88.510002 | 88.480003 | 88.510002 | 1,166 |
ZM | 1,765,393,920 | 88.470001 | 88.482002 | 88.434998 | 88.434998 | 3,435 |
ZM | 1,765,393,980 | 88.440002 | 88.495003 | 88.434998 | 88.449997 | 1,632 |
ZM | 1,765,394,040 | 88.410004 | 88.410004 | 88.379997 | 88.389999 | 1,733 |
ZM | 1,765,394,100 | 88.389999 | 88.459999 | 88.377998 | 88.459999 | 1,939 |
ZM | 1,765,394,160 | 88.449997 | 88.489998 | 88.449997 | 88.474403 | 2,775 |
ZM | 1,765,394,220 | 88.459999 | 88.470001 | 88.459999 | 88.470001 | 925 |
ZM | 1,765,394,280 | 88.440002 | 88.440002 | 88.389999 | 88.389999 | 1,963 |
ZM | 1,765,394,340 | 88.394997 | 88.394997 | 88.350098 | 88.394997 | 1,493 |
ZM | 1,765,394,400 | 88.389999 | 88.394997 | 88.385002 | 88.385002 | 2,181 |
ZM | 1,765,394,460 | 88.389999 | 88.43 | 88.389999 | 88.410004 | 2,138 |
ZM | 1,765,394,520 | 88.434998 | 88.434998 | 88.400002 | 88.400002 | 1,426 |
ZM | 1,765,394,580 | 88.410004 | 88.410004 | 88.355003 | 88.385002 | 1,889 |
ZM | 1,765,394,640 | 88.385002 | 88.385002 | 88.32 | 88.32 | 3,204 |
ZM | 1,765,394,700 | 88.349998 | 88.349998 | 88.300003 | 88.300003 | 1,763 |
ZM | 1,765,394,760 | 88.279999 | 88.290001 | 88.260002 | 88.269997 | 3,996 |
ZM | 1,765,394,820 | 88.290001 | 88.290001 | 88.199997 | 88.199997 | 2,638 |
ZM | 1,765,394,880 | 88.205002 | 88.224998 | 88.150002 | 88.224998 | 2,228 |
ZM | 1,765,394,940 | 88.243698 | 88.243698 | 88.230003 | 88.230003 | 2,396 |
ZM | 1,765,395,000 | 88.269997 | 88.370003 | 88.269997 | 88.370003 | 2,746 |
ZM | 1,765,395,060 | 88.330002 | 88.404999 | 88.330002 | 88.394997 | 3,213 |
ZM | 1,765,395,120 | 88.449997 | 88.519997 | 88.419998 | 88.480003 | 3,158 |
ZM | 1,765,395,180 | 88.509399 | 88.550003 | 88.509399 | 88.549004 | 910 |
ZM | 1,765,395,240 | 88.550003 | 88.584999 | 88.519997 | 88.565002 | 1,466 |
ZM | 1,765,395,300 | 88.540001 | 88.699997 | 88.489998 | 88.620003 | 7,149 |
ZM | 1,765,395,360 | 88.580002 | 88.584999 | 88.525002 | 88.525002 | 3,493 |
ZM | 1,765,395,420 | 88.470001 | 88.540001 | 88.459999 | 88.540001 | 2,446 |
ZM | 1,765,395,480 | 88.57 | 88.699898 | 88.57 | 88.699898 | 2,213 |
ZM | 1,765,395,540 | 88.629997 | 88.635002 | 88.57 | 88.574997 | 2,899 |
ZM | 1,765,395,600 | 88.550003 | 88.57 | 88.379997 | 88.379997 | 6,252 |
ZM | 1,765,395,660 | 88.395103 | 88.400002 | 88.379997 | 88.394997 | 1,434 |
ZM | 1,765,395,720 | 88.389999 | 88.445 | 88.279999 | 88.445 | 3,027 |
ZM | 1,765,395,780 | 88.525002 | 88.525002 | 88.445 | 88.445 | 1,220 |
ZM | 1,765,395,840 | 88.370003 | 88.440002 | 88.370003 | 88.43 | 3,207 |
ZM | 1,765,395,900 | 88.489998 | 88.579498 | 88.489998 | 88.579498 | 2,001 |
ZM | 1,765,395,960 | 88.635002 | 88.660004 | 88.620003 | 88.660004 | 2,914 |
ZM | 1,765,396,020 | 88.650002 | 88.68 | 88.650002 | 88.650002 | 1,031 |
ZM | 1,765,396,080 | 88.644997 | 88.644997 | 88.529999 | 88.529999 | 5,078 |
ZM | 1,765,396,140 | 88.660004 | 88.669998 | 88.629997 | 88.629997 | 2,759 |
ZM | 1,765,396,200 | 88.57 | 88.57 | 88.57 | 88.57 | 1,418 |
ZM | 1,765,396,260 | 88.629997 | 88.690002 | 88.610001 | 88.669998 | 6,414 |
ZM | 1,765,396,320 | 88.644997 | 88.699997 | 88.644997 | 88.699997 | 2,375 |
ZM | 1,765,396,380 | 88.660004 | 88.709999 | 88.660004 | 88.705002 | 1,578 |
ZM | 1,765,396,440 | 88.730003 | 88.75 | 88.68 | 88.684998 | 4,928 |
ZM | 1,765,396,500 | 88.730003 | 88.82 | 88.730003 | 88.787003 | 5,034 |
ZM | 1,765,396,560 | 88.790001 | 88.820198 | 88.790001 | 88.820198 | 1,374 |
ZM | 1,765,396,620 | 88.849998 | 88.900002 | 88.830002 | 88.900002 | 2,786 |
ZM | 1,765,396,680 | 88.889999 | 88.970001 | 88.889999 | 88.9478 | 5,860 |
ZM | 1,765,396,740 | 88.955002 | 88.955002 | 88.889999 | 88.940002 | 5,050 |
ZM | 1,765,396,800 | 88.934998 | 88.934998 | 88.739998 | 88.754997 | 5,715 |
ZM | 1,765,396,860 | 88.754997 | 88.790001 | 88.75 | 88.764999 | 3,770 |
ZM | 1,765,396,920 | 88.800003 | 88.919998 | 88.800003 | 88.839996 | 5,566 |
ZM | 1,765,396,980 | 88.845001 | 88.919998 | 88.806396 | 88.919998 | 1,117 |
ZM | 1,765,397,040 | 88.945 | 88.988998 | 88.919998 | 88.959999 | 2,458 |
ZM | 1,765,397,100 | 88.93 | 89.029999 | 88.93 | 89.029999 | 4,812 |
ZM | 1,765,397,160 | 89.050003 | 89.089996 | 89.040001 | 89.07 | 3,742 |
ZM | 1,765,397,220 | 89.089996 | 89.099998 | 89.010002 | 89.099998 | 7,808 |
ZM | 1,765,397,280 | 89.139999 | 89.160004 | 89.120003 | 89.120003 | 2,217 |
ZM | 1,765,397,340 | 89.090103 | 89.150002 | 89.090103 | 89.150002 | 2,575 |
ZM | 1,765,397,400 | 89.139999 | 89.139999 | 89.080002 | 89.120003 | 3,001 |
ZM | 1,765,397,460 | 89.129997 | 89.145897 | 89.089996 | 89.095001 | 3,539 |
ZM | 1,765,397,520 | 89.110001 | 89.129997 | 89.0933 | 89.120003 | 8,462 |
ZM | 1,765,397,580 | 89.099998 | 89.205002 | 89.095001 | 89.205002 | 4,849 |
ZM | 1,765,397,640 | 89.199997 | 89.199997 | 89.169998 | 89.190002 | 7,338 |
ZM | 1,765,397,700 | 89.167503 | 89.199997 | 89.167503 | 89.190002 | 4,218 |
ZM | 1,765,397,760 | 89.169998 | 89.247902 | 89.139999 | 89.199997 | 4,457 |
ZM | 1,765,397,820 | 89.190002 | 89.220001 | 89.172501 | 89.184998 | 3,578 |
ZM | 1,765,397,880 | 89.184998 | 89.184998 | 89.160004 | 89.169998 | 2,842 |
ZM | 1,765,397,940 | 89.169998 | 89.209999 | 89.169998 | 89.190002 | 2,164 |
ZM | 1,765,398,000 | 89.199997 | 89.220001 | 89.169998 | 89.18 | 5,673 |
ZM | 1,765,398,060 | 89.1745 | 89.220001 | 89.160004 | 89.160004 | 1,974 |
ZM | 1,765,398,120 | 89.160004 | 89.160004 | 89.120003 | 89.120003 | 3,038 |
ZM | 1,765,398,180 | 89.107498 | 89.139999 | 88.959999 | 88.959999 | 3,302 |
ZM | 1,765,398,240 | 88.959999 | 88.980003 | 88.93 | 88.959999 | 4,128 |
ZM | 1,765,398,300 | 88.910004 | 88.910004 | 88.860001 | 88.860001 | 5,527 |
ZM | 1,765,398,360 | 88.860001 | 88.860001 | 88.827698 | 88.827698 | 2,059 |
ZM | 1,765,398,420 | 88.834999 | 88.860001 | 88.809998 | 88.815002 | 5,459 |
ZM | 1,765,398,480 | 88.790001 | 88.790001 | 88.734901 | 88.769997 | 3,351 |
ZM | 1,765,398,540 | 88.730003 | 88.75 | 88.699997 | 88.724998 | 3,298 |
ZM | 1,765,398,600 | 88.699997 | 88.699997 | 88.644997 | 88.68 | 4,853 |
ZM | 1,765,398,660 | 88.68 | 88.68 | 88.639999 | 88.68 | 2,166 |
ZM | 1,765,398,720 | 88.684998 | 88.720001 | 88.684998 | 88.714996 | 5,179 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.