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 | 1,765,480,200 | 90.110001 | 90.125 | 90.108299 | 90.120003 | 2,037 |
ZM | 1,765,480,260 | 90.160004 | 90.199997 | 90.139999 | 90.160004 | 3,265 |
ZM | 1,765,480,320 | 90.18 | 90.230003 | 90.18 | 90.220001 | 2,218 |
ZM | 1,765,480,380 | 90.175003 | 90.25 | 90.175003 | 90.25 | 2,060 |
ZM | 1,765,480,440 | 90.25 | 90.269997 | 90.25 | 90.269997 | 1,491 |
ZM | 1,765,480,500 | 90.300003 | 90.349998 | 90.300003 | 90.339996 | 2,252 |
ZM | 1,765,480,560 | 90.330803 | 90.394997 | 90.330803 | 90.394997 | 2,153 |
ZM | 1,765,480,620 | 90.389999 | 90.400002 | 90.355003 | 90.375 | 4,533 |
ZM | 1,765,480,680 | 90.339996 | 90.410004 | 90.32 | 90.400002 | 3,157 |
ZM | 1,765,480,740 | 90.370003 | 90.440002 | 90.349998 | 90.419998 | 3,249 |
ZM | 1,765,480,800 | 90.425003 | 90.470001 | 90.425003 | 90.470001 | 2,504 |
ZM | 1,765,480,860 | 90.470001 | 90.489998 | 90.43 | 90.489998 | 2,975 |
ZM | 1,765,480,920 | 90.449997 | 90.449997 | 90.449997 | 90.449997 | 519 |
ZM | 1,765,480,980 | 90.480003 | 90.489998 | 90.43 | 90.441803 | 4,998 |
ZM | 1,765,481,040 | 90.440002 | 90.440002 | 90.381302 | 90.381302 | 2,081 |
ZM | 1,765,481,100 | 90.425003 | 90.43 | 90.370003 | 90.419998 | 865 |
ZM | 1,765,481,160 | 90.419998 | 90.419998 | 90.419998 | 90.419998 | 1,767 |
ZM | 1,765,481,220 | 90.398804 | 90.398804 | 90.398804 | 90.398804 | 275 |
ZM | 1,765,481,280 | 90.370003 | 90.5 | 90.339996 | 90.449997 | 7,936 |
ZM | 1,765,481,340 | 90.449997 | 90.449997 | 90.434998 | 90.443001 | 894 |
ZM | 1,765,481,400 | 90.459999 | 90.459999 | 90.43 | 90.449997 | 2,267 |
ZM | 1,765,481,460 | 90.449997 | 90.449997 | 90.400002 | 90.404999 | 2,356 |
ZM | 1,765,481,520 | 90.360001 | 90.480003 | 90.360001 | 90.480003 | 1,750 |
ZM | 1,765,481,580 | 90.480003 | 90.489998 | 90.464996 | 90.464996 | 1,802 |
ZM | 1,765,481,640 | 90.489998 | 90.519997 | 90.489998 | 90.519997 | 5,269 |
ZM | 1,765,481,700 | 90.519997 | 90.549896 | 90.519997 | 90.519997 | 781 |
ZM | 1,765,481,760 | 90.519997 | 90.519997 | 90.43 | 90.43 | 4,294 |
ZM | 1,765,481,820 | 90.459999 | 90.480003 | 90.419998 | 90.480003 | 9,992 |
ZM | 1,765,481,880 | 90.459999 | 90.499901 | 90.430702 | 90.499901 | 1,717 |
ZM | 1,765,481,940 | 90.459999 | 90.489998 | 90.410004 | 90.419998 | 5,130 |
ZM | 1,765,482,000 | 90.389999 | 90.440002 | 90.389999 | 90.440002 | 4,658 |
ZM | 1,765,482,060 | 90.480003 | 90.480003 | 90.445 | 90.445 | 1,039 |
ZM | 1,765,482,120 | 90.485001 | 90.520103 | 90.4776 | 90.520103 | 1,631 |
ZM | 1,765,482,180 | 90.529999 | 90.580002 | 90.5 | 90.529999 | 5,025 |
ZM | 1,765,482,240 | 90.529999 | 90.540001 | 90.480003 | 90.540001 | 1,755 |
ZM | 1,765,482,300 | 90.522697 | 90.550003 | 90.514999 | 90.540001 | 2,800 |
ZM | 1,765,482,360 | 90.529999 | 90.529999 | 90.480003 | 90.517097 | 3,196 |
ZM | 1,765,482,420 | 90.559998 | 90.559998 | 90.550003 | 90.555 | 1,163 |
ZM | 1,765,482,480 | 90.555 | 90.555 | 90.555 | 90.555 | 1,553 |
ZM | 1,765,482,540 | 90.555 | 90.580002 | 90.529999 | 90.559998 | 4,814 |
ZM | 1,765,482,600 | 90.559998 | 90.580002 | 90.540001 | 90.559998 | 1,838 |
ZM | 1,765,482,660 | 90.555 | 90.599998 | 90.540001 | 90.57 | 4,684 |
ZM | 1,765,482,720 | 90.57 | 90.57 | 90.510002 | 90.510002 | 6,177 |
ZM | 1,765,482,780 | 90.519997 | 90.525002 | 90.489998 | 90.525002 | 2,241 |
ZM | 1,765,482,840 | 90.480003 | 90.559998 | 90.474998 | 90.544998 | 4,980 |
ZM | 1,765,482,900 | 90.544998 | 90.557098 | 90.5 | 90.5 | 1,998 |
ZM | 1,765,482,960 | 90.525002 | 90.525002 | 90.459999 | 90.489998 | 1,134 |
ZM | 1,765,483,020 | 90.491798 | 90.5 | 90.459999 | 90.460098 | 6,631 |
ZM | 1,765,483,080 | 90.470001 | 90.470001 | 90.433296 | 90.433296 | 3,430 |
ZM | 1,765,483,140 | 90.434998 | 90.434998 | 90.434998 | 90.434998 | 575 |
ZM | 1,765,483,200 | 90.400002 | 90.480003 | 90.400002 | 90.446404 | 5,921 |
ZM | 1,765,483,260 | 90.5 | 90.5215 | 90.5 | 90.514999 | 1,882 |
ZM | 1,765,483,320 | 90.550003 | 90.595001 | 90.529999 | 90.529999 | 3,463 |
ZM | 1,765,483,380 | 90.519997 | 90.519997 | 90.519997 | 90.519997 | 963 |
ZM | 1,765,483,440 | 90.545403 | 90.565002 | 90.545403 | 90.559998 | 939 |
ZM | 1,765,483,500 | 90.560898 | 90.560898 | 90.550003 | 90.550003 | 1,871 |
ZM | 1,765,483,560 | 90.529999 | 90.57 | 90.415001 | 90.440002 | 10,672 |
ZM | 1,765,483,620 | 90.400002 | 90.480003 | 90.385002 | 90.455002 | 4,264 |
ZM | 1,765,483,680 | 90.464996 | 90.495003 | 90.464996 | 90.495003 | 849 |
ZM | 1,765,483,740 | 90.514999 | 90.519997 | 90.445 | 90.474998 | 3,645 |
ZM | 1,765,483,800 | 90.474998 | 90.519997 | 90.474998 | 90.519997 | 1,517 |
ZM | 1,765,483,860 | 90.540001 | 90.540001 | 90.501801 | 90.504997 | 1,405 |
ZM | 1,765,483,920 | 90.504997 | 90.539299 | 90.504997 | 90.539299 | 2,020 |
ZM | 1,765,483,980 | 90.510002 | 90.521103 | 90.4701 | 90.521103 | 5,190 |
ZM | 1,765,484,040 | 90.489998 | 90.550003 | 90.470001 | 90.550003 | 3,475 |
ZM | 1,765,484,100 | 90.563499 | 90.563499 | 90.470001 | 90.540001 | 3,025 |
ZM | 1,765,484,160 | 90.540001 | 90.620003 | 90.540001 | 90.610001 | 3,809 |
ZM | 1,765,484,220 | 90.610001 | 90.610001 | 90.519997 | 90.519997 | 6,907 |
ZM | 1,765,484,280 | 90.530899 | 90.530899 | 90.525002 | 90.525002 | 1,191 |
ZM | 1,765,484,340 | 90.5 | 90.550003 | 90.5 | 90.529999 | 3,508 |
ZM | 1,765,484,400 | 90.510002 | 90.529999 | 90.506897 | 90.514999 | 2,373 |
ZM | 1,765,484,460 | 90.489998 | 90.617798 | 90.489998 | 90.559998 | 5,614 |
ZM | 1,765,484,520 | 90.542999 | 90.589996 | 90.542999 | 90.550003 | 3,475 |
ZM | 1,765,484,580 | 90.540001 | 90.544998 | 90.480003 | 90.489998 | 4,028 |
ZM | 1,765,484,640 | 90.470001 | 90.480003 | 90.379997 | 90.379997 | 1,605 |
ZM | 1,765,484,700 | 90.352501 | 90.364998 | 90.309998 | 90.345001 | 1,927 |
ZM | 1,765,484,760 | 90.32 | 90.330002 | 90.279999 | 90.324997 | 5,140 |
ZM | 1,765,484,820 | 90.290001 | 90.290001 | 90.25 | 90.254997 | 6,886 |
ZM | 1,765,484,880 | 90.275002 | 90.279999 | 90.220001 | 90.279999 | 2,691 |
ZM | 1,765,484,940 | 90.269997 | 90.290001 | 90.269997 | 90.290001 | 2,619 |
ZM | 1,765,485,000 | 90.239998 | 90.239998 | 90.169998 | 90.209999 | 5,363 |
ZM | 1,765,485,060 | 90.220001 | 90.260002 | 90.184998 | 90.220001 | 4,712 |
ZM | 1,765,485,120 | 90.260002 | 90.309998 | 90.260002 | 90.262497 | 1,956 |
ZM | 1,765,485,180 | 90.250702 | 90.349998 | 90.250702 | 90.349998 | 3,546 |
ZM | 1,765,485,240 | 90.339996 | 90.379997 | 90.309998 | 90.339996 | 4,032 |
ZM | 1,765,485,300 | 90.339996 | 90.3507 | 90.290001 | 90.300003 | 4,586 |
ZM | 1,765,485,360 | 90.32 | 90.32 | 90.294998 | 90.300003 | 1,838 |
ZM | 1,765,485,420 | 90.269997 | 90.290001 | 90.239998 | 90.25 | 4,399 |
ZM | 1,765,485,480 | 90.275002 | 90.279999 | 90.220001 | 90.230003 | 3,611 |
ZM | 1,765,485,540 | 90.239998 | 90.309998 | 90.209999 | 90.290001 | 10,967 |
ZM | 1,765,485,600 | 90.269997 | 90.330002 | 90.260002 | 90.267502 | 18,946 |
ZM | 1,765,485,660 | 90.260002 | 90.300003 | 90.230003 | 90.300003 | 5,784 |
ZM | 1,765,485,720 | 90.25 | 90.264999 | 90.239998 | 90.260002 | 2,991 |
ZM | 1,765,485,780 | 90.269997 | 90.279999 | 90.239998 | 90.279999 | 3,534 |
ZM | 1,765,485,840 | 90.290001 | 90.349998 | 90.254997 | 90.345001 | 6,096 |
ZM | 1,765,485,900 | 90.345001 | 90.370003 | 90.309998 | 90.349998 | 4,229 |
ZM | 1,765,485,960 | 90.349998 | 90.349998 | 90.308296 | 90.308296 | 4,531 |
ZM | 1,765,486,020 | 90.309998 | 90.339996 | 90.279999 | 90.339996 | 5,932 |
ZM | 1,765,486,080 | 90.315002 | 90.32 | 90.120003 | 90.18 | 8,898 |
ZM | 1,765,486,140 | 90.18 | 90.239998 | 90.169998 | 90.18 | 29,662 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.