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 | 1,765,909,500 | 86.800003 | 86.830002 | 86.800003 | 86.823303 | 1,496 |
ZM | 1,765,909,560 | 86.790001 | 86.790001 | 86.760002 | 86.790001 | 2,031 |
ZM | 1,765,909,620 | 86.75 | 86.75 | 86.75 | 86.75 | 434 |
ZM | 1,765,909,680 | 86.75 | 86.779999 | 86.730003 | 86.730003 | 1,908 |
ZM | 1,765,909,740 | 86.769997 | 86.779999 | 86.769997 | 86.7705 | 840 |
ZM | 1,765,909,800 | 86.790001 | 86.82 | 86.790001 | 86.809998 | 1,266 |
ZM | 1,765,909,860 | 86.790001 | 86.839996 | 86.790001 | 86.790001 | 3,366 |
ZM | 1,765,909,920 | 86.800003 | 86.800003 | 86.800003 | 86.800003 | 1,063 |
ZM | 1,765,909,980 | 86.830002 | 86.830002 | 86.815598 | 86.815598 | 874 |
ZM | 1,765,910,040 | 86.860001 | 86.860001 | 86.830002 | 86.860001 | 1,680 |
ZM | 1,765,910,100 | 86.889999 | 86.940002 | 86.879997 | 86.93 | 3,903 |
ZM | 1,765,910,160 | 86.933899 | 86.949997 | 86.933899 | 86.949997 | 1,343 |
ZM | 1,765,910,220 | 86.93 | 86.945 | 86.919998 | 86.919998 | 3,674 |
ZM | 1,765,910,280 | 86.900002 | 86.915802 | 86.889999 | 86.915802 | 696 |
ZM | 1,765,910,340 | 86.949997 | 86.949997 | 86.940002 | 86.940002 | 711 |
ZM | 1,765,910,400 | 86.959999 | 87 | 86.959999 | 87 | 3,026 |
ZM | 1,765,910,460 | 87.010002 | 87.029999 | 87.010002 | 87.029999 | 1,578 |
ZM | 1,765,910,520 | 87.019997 | 87.019997 | 87 | 87 | 925 |
ZM | 1,765,910,580 | 86.970001 | 86.970001 | 86.970001 | 86.970001 | 277 |
ZM | 1,765,910,640 | 87 | 87 | 86.995003 | 87 | 1,441 |
ZM | 1,765,910,700 | 87.050003 | 87.07 | 87.050003 | 87.059998 | 762 |
ZM | 1,765,910,760 | 87.074997 | 87.074997 | 87.010002 | 87.010002 | 1,373 |
ZM | 1,765,910,820 | 86.980003 | 86.988503 | 86.980003 | 86.988503 | 2,202 |
ZM | 1,765,910,880 | 87.07 | 87.080002 | 87.059998 | 87.059998 | 1,020 |
ZM | 1,765,910,940 | 87.099998 | 87.099998 | 87.080002 | 87.080002 | 783 |
ZM | 1,765,911,000 | 87.059998 | 87.089897 | 87.059998 | 87.089897 | 978 |
ZM | 1,765,911,060 | 87.089996 | 87.120003 | 87.089996 | 87.099998 | 1,423 |
ZM | 1,765,911,120 | 87.080002 | 87.080002 | 87.080002 | 87.080002 | 681 |
ZM | 1,765,911,180 | 87.07 | 87.07 | 87.059998 | 87.07 | 1,420 |
ZM | 1,765,911,240 | 87.055 | 87.055 | 87.019997 | 87.019997 | 1,756 |
ZM | 1,765,911,300 | 87.050003 | 87.050003 | 86.989998 | 87 | 2,060 |
ZM | 1,765,911,360 | 86.959999 | 86.980003 | 86.949997 | 86.949997 | 1,685 |
ZM | 1,765,911,420 | 86.959999 | 86.959999 | 86.949997 | 86.949997 | 1,327 |
ZM | 1,765,911,480 | 86.974998 | 86.989998 | 86.974998 | 86.989998 | 830 |
ZM | 1,765,911,540 | 87.019997 | 87.019997 | 87.010002 | 87.010002 | 971 |
ZM | 1,765,911,600 | 86.989998 | 86.989998 | 86.989998 | 86.989998 | 1,767 |
ZM | 1,765,911,660 | 87 | 87 | 87 | 87 | 489 |
ZM | 1,765,911,720 | 86.980003 | 86.980003 | 86.959999 | 86.980003 | 1,845 |
ZM | 1,765,911,780 | 86.919998 | 86.919998 | 86.919998 | 86.919998 | 838 |
ZM | 1,765,911,840 | 86.940002 | 86.940002 | 86.900002 | 86.900002 | 265 |
ZM | 1,765,911,900 | 86.889999 | 86.980003 | 86.889999 | 86.980003 | 2,137 |
ZM | 1,765,911,960 | 86.970001 | 86.970001 | 86.889999 | 86.889999 | 1,827 |
ZM | 1,765,912,020 | 86.855003 | 86.855003 | 86.855003 | 86.855003 | 1,149 |
ZM | 1,765,912,080 | 86.890099 | 86.900002 | 86.889999 | 86.900002 | 1,434 |
ZM | 1,765,912,200 | 86.900002 | 86.900002 | 86.889999 | 86.889999 | 847 |
ZM | 1,765,912,260 | 86.839996 | 86.839996 | 86.82 | 86.82 | 1,603 |
ZM | 1,765,912,320 | 86.82 | 86.839996 | 86.82 | 86.839996 | 2,047 |
ZM | 1,765,912,440 | 86.830002 | 86.876503 | 86.830002 | 86.876503 | 2,916 |
ZM | 1,765,912,500 | 86.870003 | 86.870003 | 86.839996 | 86.860001 | 2,056 |
ZM | 1,765,912,560 | 86.879997 | 86.879997 | 86.849998 | 86.849998 | 1,877 |
ZM | 1,765,912,620 | 86.809998 | 86.82 | 86.805 | 86.805 | 1,357 |
ZM | 1,765,912,680 | 86.800003 | 86.800003 | 86.800003 | 86.800003 | 361 |
ZM | 1,765,912,740 | 86.779999 | 86.790001 | 86.769997 | 86.769997 | 1,071 |
ZM | 1,765,912,800 | 86.760002 | 86.82 | 86.760002 | 86.809998 | 1,925 |
ZM | 1,765,912,860 | 86.809998 | 86.809998 | 86.805 | 86.805 | 864 |
ZM | 1,765,912,920 | 86.811996 | 86.811996 | 86.800102 | 86.800102 | 1,250 |
ZM | 1,765,912,980 | 86.82 | 86.834999 | 86.815002 | 86.815002 | 1,060 |
ZM | 1,765,913,040 | 86.809998 | 86.809998 | 86.800003 | 86.800003 | 912 |
ZM | 1,765,913,100 | 86.779999 | 86.779999 | 86.625 | 86.779999 | 4,074 |
ZM | 1,765,913,160 | 86.809998 | 86.82 | 86.809898 | 86.809898 | 2,129 |
ZM | 1,765,913,220 | 86.849998 | 86.849998 | 86.809998 | 86.809998 | 1,006 |
ZM | 1,765,913,280 | 86.845001 | 86.879898 | 86.839996 | 86.879898 | 1,107 |
ZM | 1,765,913,340 | 86.879997 | 86.889999 | 86.860802 | 86.889999 | 899 |
ZM | 1,765,913,400 | 86.910004 | 87 | 86.910004 | 87 | 2,984 |
ZM | 1,765,913,520 | 87.040001 | 87.059998 | 87.029999 | 87.029999 | 1,350 |
ZM | 1,765,913,580 | 87.059998 | 87.110001 | 87.059998 | 87.110001 | 1,740 |
ZM | 1,765,913,640 | 87.110001 | 87.120003 | 87.110001 | 87.120003 | 726 |
ZM | 1,765,913,700 | 87.129997 | 87.169998 | 87.095001 | 87.169998 | 2,232 |
ZM | 1,765,913,760 | 87.144997 | 87.144997 | 87.105003 | 87.105003 | 1,130 |
ZM | 1,765,913,820 | 87.150002 | 87.160004 | 87.125 | 87.150002 | 1,875 |
ZM | 1,765,913,880 | 87.18 | 87.190002 | 87.18 | 87.190002 | 1,203 |
ZM | 1,765,913,940 | 87.160004 | 87.160004 | 87.160004 | 87.160004 | 1,127 |
ZM | 1,765,914,000 | 87.190002 | 87.190002 | 87.190002 | 87.190002 | 478 |
ZM | 1,765,914,060 | 87.199997 | 87.209999 | 87.199997 | 87.209999 | 1,053 |
ZM | 1,765,914,120 | 87.209999 | 87.230003 | 87.190102 | 87.230003 | 1,694 |
ZM | 1,765,914,180 | 87.249496 | 87.279999 | 87.249496 | 87.279999 | 2,447 |
ZM | 1,765,914,240 | 87.285004 | 87.300003 | 87.285004 | 87.300003 | 1,756 |
ZM | 1,765,914,300 | 87.309998 | 87.309998 | 87.309998 | 87.309998 | 432 |
ZM | 1,765,914,360 | 87.339996 | 87.370003 | 87.330002 | 87.339996 | 1,787 |
ZM | 1,765,914,420 | 87.279999 | 87.279999 | 87.260002 | 87.260002 | 878 |
ZM | 1,765,914,480 | 87.279999 | 87.330002 | 87.279999 | 87.330002 | 2,196 |
ZM | 1,765,914,540 | 87.339996 | 87.339996 | 87.309998 | 87.32 | 2,149 |
ZM | 1,765,914,660 | 87.360001 | 87.400002 | 87.360001 | 87.389999 | 1,095 |
ZM | 1,765,914,720 | 87.364998 | 87.379997 | 87.349998 | 87.379997 | 1,128 |
ZM | 1,765,914,780 | 87.345001 | 87.365997 | 87.324997 | 87.324997 | 1,317 |
ZM | 1,765,914,840 | 87.349998 | 87.349998 | 87.279999 | 87.279999 | 2,948 |
ZM | 1,765,914,900 | 87.239998 | 87.239998 | 87.239998 | 87.239998 | 237 |
ZM | 1,765,914,960 | 87.264999 | 87.275002 | 87.220001 | 87.239998 | 3,154 |
ZM | 1,765,915,020 | 87.224998 | 87.269997 | 87.199997 | 87.199997 | 1,128 |
ZM | 1,765,915,080 | 87.235001 | 87.279999 | 87.235001 | 87.25 | 2,101 |
ZM | 1,765,915,140 | 87.285004 | 87.298401 | 87.285004 | 87.298401 | 822 |
ZM | 1,765,915,200 | 87.260002 | 87.339996 | 87.260002 | 87.339996 | 1,782 |
ZM | 1,765,915,260 | 87.339996 | 87.339996 | 87.309998 | 87.309998 | 1,150 |
ZM | 1,765,915,320 | 87.309998 | 87.309998 | 87.279999 | 87.309998 | 1,734 |
ZM | 1,765,915,380 | 87.309998 | 87.370003 | 87.305 | 87.364998 | 2,446 |
ZM | 1,765,915,440 | 87.375 | 87.480003 | 87.375 | 87.470001 | 2,750 |
ZM | 1,765,915,500 | 87.470001 | 87.470001 | 87.440002 | 87.459999 | 2,937 |
ZM | 1,765,915,560 | 87.459999 | 87.464996 | 87.43 | 87.43 | 2,512 |
ZM | 1,765,915,620 | 87.43 | 87.459999 | 87.43 | 87.459999 | 1,579 |
ZM | 1,765,915,680 | 87.459999 | 87.459999 | 87.440002 | 87.445 | 1,973 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.