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 | 1,765,473,900 | 89.660004 | 89.720001 | 89.660004 | 89.699997 | 4,955 |
ZM | 1,765,473,960 | 89.6119 | 89.612198 | 89.599998 | 89.599998 | 5,041 |
ZM | 1,765,474,020 | 89.610001 | 89.610001 | 89.599998 | 89.599998 | 737 |
ZM | 1,765,474,080 | 89.652397 | 89.652397 | 89.635002 | 89.635002 | 477 |
ZM | 1,765,474,140 | 89.635002 | 89.635002 | 89.635002 | 89.635002 | 662 |
ZM | 1,765,474,200 | 89.639999 | 89.639999 | 89.621696 | 89.621696 | 907 |
ZM | 1,765,474,380 | 89.580002 | 89.620003 | 89.580002 | 89.620003 | 1,307 |
ZM | 1,765,474,440 | 89.610001 | 89.610001 | 89.550003 | 89.550003 | 1,906 |
ZM | 1,765,474,500 | 89.629997 | 89.709999 | 89.629898 | 89.665001 | 8,792 |
ZM | 1,765,474,560 | 89.614998 | 89.68 | 89.589996 | 89.68 | 3,371 |
ZM | 1,765,474,620 | 89.699997 | 89.75 | 89.644997 | 89.749901 | 6,195 |
ZM | 1,765,474,680 | 89.720001 | 89.720001 | 89.68 | 89.68 | 1,330 |
ZM | 1,765,474,740 | 89.684998 | 89.855003 | 89.684799 | 89.830002 | 10,255 |
ZM | 1,765,474,800 | 89.839996 | 89.849998 | 89.835999 | 89.835999 | 2,280 |
ZM | 1,765,474,860 | 89.800003 | 89.841499 | 89.800003 | 89.800003 | 2,358 |
ZM | 1,765,474,920 | 89.845001 | 89.8498 | 89.809998 | 89.809998 | 1,195 |
ZM | 1,765,474,980 | 89.869904 | 90 | 89.851402 | 89.949997 | 82,170 |
ZM | 1,765,475,040 | 89.9235 | 89.980003 | 89.82 | 89.980003 | 8,834 |
ZM | 1,765,475,100 | 89.980003 | 89.980003 | 89.870003 | 89.875 | 6,292 |
ZM | 1,765,475,160 | 89.839996 | 89.849998 | 89.824997 | 89.849998 | 2,581 |
ZM | 1,765,475,220 | 89.860001 | 89.860001 | 89.720001 | 89.724998 | 3,305 |
ZM | 1,765,475,280 | 89.724998 | 89.730003 | 89.711899 | 89.730003 | 1,671 |
ZM | 1,765,475,340 | 89.68 | 89.800003 | 89.669998 | 89.699997 | 3,723 |
ZM | 1,765,475,400 | 89.684998 | 89.690002 | 89.610001 | 89.650002 | 3,218 |
ZM | 1,765,475,460 | 89.610497 | 89.699997 | 89.599998 | 89.690002 | 2,462 |
ZM | 1,765,475,520 | 89.665001 | 89.68 | 89.599998 | 89.599998 | 7,296 |
ZM | 1,765,475,580 | 89.574997 | 89.584999 | 89.544998 | 89.544998 | 1,153 |
ZM | 1,765,475,640 | 89.525002 | 89.559998 | 89.525002 | 89.559998 | 2,772 |
ZM | 1,765,475,700 | 89.544998 | 89.580002 | 89.544998 | 89.580002 | 1,525 |
ZM | 1,765,475,760 | 89.562798 | 89.629898 | 89.562798 | 89.599998 | 1,266 |
ZM | 1,765,475,820 | 89.629997 | 89.629997 | 89.629997 | 89.629997 | 417 |
ZM | 1,765,475,880 | 89.562401 | 89.57 | 89.562401 | 89.57 | 1,041 |
ZM | 1,765,475,940 | 89.589996 | 89.601196 | 89.559998 | 89.601196 | 9,659 |
ZM | 1,765,476,000 | 89.550003 | 89.75 | 89.550003 | 89.75 | 18,893 |
ZM | 1,765,476,060 | 89.738403 | 89.797203 | 89.642998 | 89.745003 | 9,702 |
ZM | 1,765,476,120 | 89.730003 | 89.805 | 89.720001 | 89.805 | 4,943 |
ZM | 1,765,476,180 | 89.805 | 89.849998 | 89.790001 | 89.800003 | 5,964 |
ZM | 1,765,476,240 | 89.844002 | 89.900002 | 89.844002 | 89.875 | 3,201 |
ZM | 1,765,476,300 | 89.879997 | 89.910004 | 89.864998 | 89.910004 | 2,034 |
ZM | 1,765,476,360 | 89.940002 | 89.940002 | 89.900002 | 89.900002 | 2,260 |
ZM | 1,765,476,420 | 89.900002 | 89.940002 | 89.839996 | 89.904999 | 7,768 |
ZM | 1,765,476,480 | 89.925003 | 89.925301 | 89.809998 | 89.809998 | 3,908 |
ZM | 1,765,476,540 | 89.82 | 89.939903 | 89.82 | 89.875 | 4,379 |
ZM | 1,765,476,600 | 89.900002 | 89.93 | 89.865501 | 89.900002 | 2,201 |
ZM | 1,765,476,660 | 89.839996 | 89.949997 | 89.839996 | 89.900002 | 1,036 |
ZM | 1,765,476,720 | 89.968102 | 89.968102 | 89.940002 | 89.946404 | 2,316 |
ZM | 1,765,476,780 | 89.980003 | 89.989998 | 89.849998 | 89.849998 | 2,357 |
ZM | 1,765,476,840 | 89.8479 | 89.921303 | 89.800003 | 89.894997 | 2,495 |
ZM | 1,765,476,900 | 89.889999 | 89.889999 | 89.889999 | 89.889999 | 411 |
ZM | 1,765,476,960 | 89.867104 | 89.925003 | 89.820198 | 89.900497 | 2,608 |
ZM | 1,765,477,020 | 89.93 | 89.959999 | 89.910004 | 89.959999 | 1,985 |
ZM | 1,765,477,080 | 89.919998 | 89.959999 | 89.849998 | 89.959999 | 3,782 |
ZM | 1,765,477,200 | 89.892601 | 89.940002 | 89.892601 | 89.940002 | 4,542 |
ZM | 1,765,477,260 | 89.919998 | 89.970001 | 89.901398 | 89.93 | 3,715 |
ZM | 1,765,477,320 | 89.889999 | 89.889999 | 89.889999 | 89.889999 | 693 |
ZM | 1,765,477,380 | 89.894997 | 89.949997 | 89.894997 | 89.902802 | 1,207 |
ZM | 1,765,477,440 | 89.894997 | 89.910004 | 89.894997 | 89.910004 | 1,132 |
ZM | 1,765,477,500 | 89.946098 | 89.946098 | 89.879997 | 89.879997 | 2,576 |
ZM | 1,765,477,560 | 89.864998 | 89.864998 | 89.846397 | 89.846397 | 568 |
ZM | 1,765,477,620 | 89.870003 | 89.904999 | 89.849998 | 89.849998 | 1,805 |
ZM | 1,765,477,680 | 89.849998 | 89.8685 | 89.82 | 89.8685 | 2,159 |
ZM | 1,765,477,740 | 89.839996 | 89.839996 | 89.769997 | 89.769997 | 1,593 |
ZM | 1,765,477,800 | 89.7985 | 89.839996 | 89.7985 | 89.807098 | 1,725 |
ZM | 1,765,477,860 | 89.82 | 89.82 | 89.790001 | 89.800003 | 1,807 |
ZM | 1,765,477,980 | 89.815498 | 89.860001 | 89.790001 | 89.860001 | 2,337 |
ZM | 1,765,478,100 | 89.855003 | 89.855003 | 89.849503 | 89.849503 | 741 |
ZM | 1,765,478,160 | 89.870003 | 89.919998 | 89.870003 | 89.919998 | 2,207 |
ZM | 1,765,478,220 | 89.879997 | 89.949997 | 89.879997 | 89.949997 | 2,250 |
ZM | 1,765,478,280 | 89.959999 | 90.148598 | 89.959999 | 90.138702 | 37,231 |
ZM | 1,765,478,340 | 90.190002 | 90.239998 | 90.150002 | 90.214996 | 14,533 |
ZM | 1,765,478,400 | 90.199997 | 90.220001 | 90.139999 | 90.220001 | 6,025 |
ZM | 1,765,478,460 | 90.230003 | 90.249603 | 90.214996 | 90.224998 | 3,890 |
ZM | 1,765,478,520 | 90.209999 | 90.224998 | 90.199997 | 90.224998 | 1,376 |
ZM | 1,765,478,580 | 90.239998 | 90.339996 | 90.239998 | 90.285004 | 4,878 |
ZM | 1,765,478,640 | 90.309998 | 90.332001 | 90.300003 | 90.300003 | 3,461 |
ZM | 1,765,478,700 | 90.269997 | 90.269997 | 90.209999 | 90.25 | 3,360 |
ZM | 1,765,478,760 | 90.25 | 90.260002 | 90.169998 | 90.169998 | 4,675 |
ZM | 1,765,478,820 | 90.120003 | 90.169998 | 90.120003 | 90.129997 | 8,883 |
ZM | 1,765,478,880 | 90.110001 | 90.139999 | 90.110001 | 90.139999 | 1,096 |
ZM | 1,765,478,940 | 90.18 | 90.18 | 90.154099 | 90.154099 | 1,638 |
ZM | 1,765,479,000 | 90.160004 | 90.160004 | 90.0625 | 90.105003 | 5,895 |
ZM | 1,765,479,060 | 90.123497 | 90.190002 | 90.123497 | 90.169998 | 3,320 |
ZM | 1,765,479,120 | 90.220001 | 90.260002 | 90.220001 | 90.260002 | 1,155 |
ZM | 1,765,479,180 | 90.264999 | 90.264999 | 90.220001 | 90.230003 | 5,631 |
ZM | 1,765,479,240 | 90.18 | 90.18 | 90.18 | 90.18 | 544 |
ZM | 1,765,479,300 | 90.150002 | 90.260002 | 90.150002 | 90.220001 | 32,733 |
ZM | 1,765,479,360 | 90.110001 | 90.259804 | 90.110001 | 90.169998 | 2,982 |
ZM | 1,765,479,420 | 90.160004 | 90.199898 | 90.150002 | 90.150002 | 5,340 |
ZM | 1,765,479,480 | 90.147102 | 90.150002 | 90.070099 | 90.099998 | 3,038 |
ZM | 1,765,479,540 | 90.129997 | 90.139999 | 90.110001 | 90.139999 | 2,042 |
ZM | 1,765,479,600 | 90.139999 | 90.260002 | 90.125801 | 90.245003 | 5,863 |
ZM | 1,765,479,660 | 90.269997 | 90.269997 | 90.154999 | 90.220001 | 1,674 |
ZM | 1,765,479,720 | 90.199997 | 90.230003 | 90.169998 | 90.169998 | 2,660 |
ZM | 1,765,479,780 | 90.195 | 90.195 | 90.160004 | 90.160004 | 1,306 |
ZM | 1,765,479,840 | 90.205002 | 90.25 | 90.190002 | 90.190002 | 3,632 |
ZM | 1,765,479,900 | 90.199997 | 90.199997 | 90.144997 | 90.150002 | 1,981 |
ZM | 1,765,479,960 | 90.150002 | 90.150002 | 90.058403 | 90.058403 | 1,921 |
ZM | 1,765,480,020 | 90.059998 | 90.063004 | 90.010002 | 90.063004 | 1,123 |
ZM | 1,765,480,080 | 90.019997 | 90.044998 | 90 | 90.044998 | 1,671 |
ZM | 1,765,480,140 | 90.050003 | 90.120003 | 90.037498 | 90.105003 | 2,980 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.