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 | 1,765,486,200 | 90.230003 | 90.389999 | 90.230003 | 90.25 | 17,999 |
ZM | 1,765,486,260 | 90.239998 | 90.294998 | 90.07 | 90.294998 | 13,381 |
ZM | 1,765,486,320 | 90.239998 | 90.290001 | 90.205002 | 90.25 | 8,136 |
ZM | 1,765,486,380 | 90.260002 | 90.345001 | 90.025002 | 90.07 | 17,297 |
ZM | 1,765,486,440 | 90.07 | 90.260002 | 90.004997 | 90.260002 | 18,910 |
ZM | 1,765,486,500 | 90.235001 | 90.260002 | 90.122498 | 90.139999 | 33,990 |
ZM | 1,765,486,560 | 90.120003 | 90.169998 | 90.082497 | 90.135002 | 21,634 |
ZM | 1,765,486,620 | 90.110001 | 90.245003 | 90.110001 | 90.220001 | 24,785 |
ZM | 1,765,486,680 | 90.230003 | 90.25 | 90.209999 | 90.235001 | 45,263 |
ZM | 1,765,486,740 | 90.230003 | 90.305 | 90.220001 | 90.260002 | 676,356 |
ZM | 1,765,549,800 | 90.379997 | 90.449997 | 90.029999 | 90.201698 | 62,184 |
ZM | 1,765,549,860 | 90.264999 | 90.296799 | 90.205002 | 90.205002 | 2,195 |
ZM | 1,765,549,920 | 90.029999 | 90.400002 | 90.029999 | 90.300003 | 4,771 |
ZM | 1,765,549,980 | 90.440002 | 90.440002 | 90.300003 | 90.379997 | 1,851 |
ZM | 1,765,550,040 | 90.300003 | 90.342003 | 90.275002 | 90.342003 | 2,233 |
ZM | 1,765,550,100 | 90.339996 | 90.339996 | 90.290001 | 90.290001 | 1,628 |
ZM | 1,765,550,160 | 90.290001 | 90.315002 | 90.213799 | 90.290001 | 864 |
ZM | 1,765,550,220 | 90.1782 | 90.43 | 90.1782 | 90.339996 | 2,309 |
ZM | 1,765,550,280 | 90.339996 | 90.5 | 90.339996 | 90.400002 | 3,385 |
ZM | 1,765,550,340 | 90.449997 | 90.470001 | 90.169998 | 90.169998 | 2,849 |
ZM | 1,765,550,400 | 90.389999 | 90.389999 | 90.305 | 90.305 | 1,142 |
ZM | 1,765,550,460 | 90.32 | 90.779999 | 90.309998 | 90.739998 | 15,867 |
ZM | 1,765,550,520 | 90.733803 | 90.870003 | 90.727097 | 90.849998 | 18,470 |
ZM | 1,765,550,580 | 90.849998 | 91.249901 | 90.849998 | 91.150002 | 71,014 |
ZM | 1,765,550,640 | 91.150002 | 91.330002 | 91.050003 | 91.330002 | 29,309 |
ZM | 1,765,550,700 | 91.285004 | 91.425003 | 91.188499 | 91.309998 | 16,534 |
ZM | 1,765,550,760 | 91.279999 | 91.279999 | 91.099998 | 91.208298 | 9,627 |
ZM | 1,765,550,820 | 91.160004 | 91.165001 | 91.019997 | 91.055 | 7,387 |
ZM | 1,765,550,880 | 91.055 | 91.169998 | 90.860001 | 90.985001 | 12,524 |
ZM | 1,765,550,940 | 91 | 91.089996 | 90.894997 | 90.894997 | 3,975 |
ZM | 1,765,551,000 | 90.834999 | 91.043198 | 90.790001 | 90.949402 | 7,636 |
ZM | 1,765,551,060 | 90.949997 | 91.059898 | 90.907997 | 90.985603 | 3,708 |
ZM | 1,765,551,120 | 90.980003 | 90.980003 | 90.769997 | 90.93 | 5,281 |
ZM | 1,765,551,180 | 90.82 | 90.908798 | 90.790001 | 90.900002 | 2,720 |
ZM | 1,765,551,240 | 90.910004 | 90.910004 | 90.8312 | 90.8312 | 2,704 |
ZM | 1,765,551,300 | 90.860001 | 90.93 | 90.809998 | 90.93 | 4,613 |
ZM | 1,765,551,360 | 90.894699 | 90.949997 | 90.894699 | 90.925003 | 2,137 |
ZM | 1,765,551,420 | 90.925003 | 90.949997 | 90.82 | 90.839996 | 10,861 |
ZM | 1,765,551,480 | 90.82 | 90.889999 | 90.809998 | 90.870003 | 3,812 |
ZM | 1,765,551,540 | 90.824997 | 90.886299 | 90.809998 | 90.809998 | 5,658 |
ZM | 1,765,551,600 | 90.855003 | 90.900002 | 90.779999 | 90.830002 | 5,218 |
ZM | 1,765,551,660 | 90.800003 | 90.800003 | 90.624001 | 90.779999 | 8,662 |
ZM | 1,765,551,720 | 90.830002 | 90.875 | 90.830002 | 90.875 | 986 |
ZM | 1,765,551,780 | 90.860001 | 91.035004 | 90.824997 | 90.919998 | 34,262 |
ZM | 1,765,551,840 | 90.739998 | 90.754997 | 90.620003 | 90.620003 | 8,493 |
ZM | 1,765,551,900 | 90.68 | 90.699997 | 90.43 | 90.451401 | 4,751 |
ZM | 1,765,551,960 | 90.550003 | 90.739998 | 90.550003 | 90.739998 | 3,696 |
ZM | 1,765,552,020 | 90.639999 | 90.669998 | 90.5 | 90.5 | 3,049 |
ZM | 1,765,552,080 | 90.449997 | 90.529999 | 90.400101 | 90.400101 | 1,644 |
ZM | 1,765,552,140 | 90.495003 | 90.495003 | 90.260002 | 90.339996 | 4,436 |
ZM | 1,765,552,200 | 90.250099 | 90.345001 | 90.250099 | 90.334999 | 1,576 |
ZM | 1,765,552,260 | 90.32 | 90.379997 | 90.235001 | 90.379997 | 3,954 |
ZM | 1,765,552,320 | 90.343803 | 90.43 | 90.239998 | 90.300003 | 31,992 |
ZM | 1,765,552,380 | 90.370003 | 90.389999 | 90.074997 | 90.074997 | 37,570 |
ZM | 1,765,552,440 | 90.133797 | 90.133797 | 90.0504 | 90.0504 | 910 |
ZM | 1,765,552,500 | 90.074997 | 90.197304 | 90 | 90.099998 | 2,402 |
ZM | 1,765,552,560 | 90.07 | 90.114502 | 90 | 90.114502 | 6,123 |
ZM | 1,765,552,620 | 90.089996 | 90.089996 | 90.020103 | 90.055 | 5,469 |
ZM | 1,765,552,680 | 90.040001 | 90.055298 | 89.900002 | 89.93 | 2,507 |
ZM | 1,765,552,740 | 89.964996 | 89.964996 | 89.730003 | 89.879997 | 7,679 |
ZM | 1,765,552,800 | 89.870003 | 89.910004 | 89.75 | 89.75 | 39,164 |
ZM | 1,765,552,860 | 89.720001 | 89.728996 | 89.463997 | 89.5924 | 14,287 |
ZM | 1,765,552,920 | 89.565002 | 89.724998 | 89.565002 | 89.669998 | 18,747 |
ZM | 1,765,552,980 | 89.735001 | 89.75 | 89.669998 | 89.724998 | 9,408 |
ZM | 1,765,553,040 | 89.589996 | 89.629997 | 89.370003 | 89.389999 | 7,499 |
ZM | 1,765,553,100 | 89.370003 | 89.370003 | 89.230003 | 89.32 | 18,333 |
ZM | 1,765,553,160 | 89.322601 | 89.440002 | 89.32 | 89.370003 | 2,902 |
ZM | 1,765,553,220 | 89.459999 | 89.502602 | 89.389999 | 89.389999 | 1,989 |
ZM | 1,765,553,280 | 89.389999 | 89.389999 | 89.389999 | 89.389999 | 631 |
ZM | 1,765,553,340 | 89.349998 | 89.440002 | 89.32 | 89.440002 | 2,319 |
ZM | 1,765,553,400 | 89.32 | 89.330704 | 89.07 | 89.254997 | 2,974 |
ZM | 1,765,553,460 | 89.300003 | 89.339996 | 89.080002 | 89.191399 | 27,685 |
ZM | 1,765,553,520 | 89.360001 | 89.489998 | 89.360001 | 89.489998 | 1,989 |
ZM | 1,765,553,640 | 89.309998 | 89.330002 | 89.199997 | 89.199997 | 1,686 |
ZM | 1,765,553,700 | 89.253998 | 89.260002 | 89.169998 | 89.169998 | 8,240 |
ZM | 1,765,553,760 | 89.117401 | 89.470001 | 89.117401 | 89.470001 | 7,275 |
ZM | 1,765,553,820 | 89.452698 | 89.519997 | 89.452698 | 89.519997 | 794 |
ZM | 1,765,553,880 | 89.519997 | 89.550003 | 89.498497 | 89.510002 | 1,714 |
ZM | 1,765,553,940 | 89.519997 | 89.519997 | 89.440002 | 89.474998 | 935 |
ZM | 1,765,554,000 | 89.5 | 89.510002 | 89.230003 | 89.25 | 5,980 |
ZM | 1,765,554,060 | 89.190002 | 89.309998 | 89.190002 | 89.309998 | 2,457 |
ZM | 1,765,554,120 | 89.330002 | 89.330002 | 89.275002 | 89.282501 | 973 |
ZM | 1,765,554,180 | 89.349998 | 89.410004 | 89.349998 | 89.410004 | 1,678 |
ZM | 1,765,554,240 | 89.370003 | 89.410004 | 89.32 | 89.32 | 1,619 |
ZM | 1,765,554,300 | 89.449997 | 89.489998 | 89.362503 | 89.415001 | 1,609 |
ZM | 1,765,554,360 | 89.489998 | 89.567596 | 89.489998 | 89.5205 | 3,457 |
ZM | 1,765,554,420 | 89.480003 | 89.57 | 89.434998 | 89.57 | 2,894 |
ZM | 1,765,554,480 | 89.639999 | 89.639999 | 89.5625 | 89.635002 | 1,896 |
ZM | 1,765,554,540 | 89.574997 | 89.599998 | 89.57 | 89.599998 | 1,386 |
ZM | 1,765,554,600 | 89.605003 | 89.605003 | 89.425003 | 89.425003 | 1,884 |
ZM | 1,765,554,660 | 89.419998 | 89.419998 | 89.379997 | 89.379997 | 632 |
ZM | 1,765,554,720 | 89.370003 | 89.387497 | 89.370003 | 89.387497 | 1,715 |
ZM | 1,765,554,780 | 89.289497 | 89.32 | 89.257202 | 89.32 | 1,529 |
ZM | 1,765,554,840 | 89.224297 | 89.25 | 89.169998 | 89.25 | 1,339 |
ZM | 1,765,554,900 | 89.269997 | 89.300003 | 89.199997 | 89.201897 | 9,231 |
ZM | 1,765,554,960 | 89.230003 | 89.279999 | 89.230003 | 89.235001 | 1,129 |
ZM | 1,765,555,020 | 89.224998 | 89.224998 | 89.18 | 89.18 | 2,339 |
ZM | 1,765,555,080 | 89.169998 | 89.169998 | 88.879997 | 89.059998 | 14,447 |
ZM | 1,765,555,140 | 89.035004 | 89.230003 | 89.035004 | 89.230003 | 1,730 |
ZM | 1,765,555,200 | 89.224998 | 89.290001 | 89.224998 | 89.245796 | 1,688 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.