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
| 1,762,883,940
| 84.57
| 84.599998
| 84.57
| 84.599998
| 1,282
|
ZM
| 1,762,884,000
| 84.599998
| 84.629997
| 84.599998
| 84.629997
| 1,804
|
ZM
| 1,762,884,060
| 84.625
| 84.625
| 84.625
| 84.625
| 1,257
|
ZM
| 1,762,884,120
| 84.650002
| 84.650002
| 84.639999
| 84.639999
| 930
|
ZM
| 1,762,884,180
| 84.614998
| 84.629997
| 84.614998
| 84.629997
| 1,836
|
ZM
| 1,762,884,240
| 84.580002
| 84.580002
| 84.580002
| 84.580002
| 1,287
|
ZM
| 1,762,884,360
| 84.580002
| 84.599998
| 84.580002
| 84.599998
| 1,132
|
ZM
| 1,762,884,420
| 84.570198
| 84.570198
| 84.555
| 84.555
| 1,850
|
ZM
| 1,762,884,480
| 84.555
| 84.589996
| 84.555
| 84.589996
| 1,212
|
ZM
| 1,762,884,540
| 84.620003
| 84.620003
| 84.589996
| 84.589996
| 1,090
|
ZM
| 1,762,884,660
| 84.610001
| 84.610001
| 84.535004
| 84.535004
| 1,242
|
ZM
| 1,762,884,720
| 84.535004
| 84.559998
| 84.535004
| 84.559998
| 1,527
|
ZM
| 1,762,884,780
| 84.580002
| 84.580002
| 84.580002
| 84.580002
| 691
|
ZM
| 1,762,884,840
| 84.589996
| 84.589996
| 84.589996
| 84.589996
| 377
|
ZM
| 1,762,884,900
| 84.599998
| 84.599998
| 84.599998
| 84.599998
| 969
|
ZM
| 1,762,884,960
| 84.639999
| 84.675003
| 84.639999
| 84.650002
| 1,200
|
ZM
| 1,762,885,020
| 84.639999
| 84.639999
| 84.639999
| 84.639999
| 524
|
ZM
| 1,762,885,080
| 84.654999
| 84.669998
| 84.639999
| 84.639999
| 1,145
|
ZM
| 1,762,885,140
| 84.675003
| 84.68
| 84.660004
| 84.669998
| 1,797
|
ZM
| 1,762,885,200
| 84.675003
| 84.675003
| 84.675003
| 84.675003
| 828
|
ZM
| 1,762,885,260
| 84.68
| 84.68
| 84.639999
| 84.639999
| 1,819
|
ZM
| 1,762,885,320
| 84.620003
| 84.660004
| 84.620003
| 84.639999
| 2,288
|
ZM
| 1,762,885,380
| 84.610001
| 84.610001
| 84.610001
| 84.610001
| 162
|
ZM
| 1,762,885,440
| 84.620003
| 84.620003
| 84.559998
| 84.559998
| 1,921
|
ZM
| 1,762,885,500
| 84.599998
| 84.599998
| 84.580002
| 84.584999
| 2,432
|
ZM
| 1,762,885,560
| 84.559998
| 84.559998
| 84.559998
| 84.559998
| 293
|
ZM
| 1,762,885,620
| 84.57
| 84.57
| 84.57
| 84.57
| 1,330
|
ZM
| 1,762,885,680
| 84.519997
| 84.519997
| 84.519997
| 84.519997
| 335
|
ZM
| 1,762,885,740
| 84.57
| 84.580002
| 84.531502
| 84.531502
| 2,129
|
ZM
| 1,762,885,800
| 84.555
| 84.555
| 84.519997
| 84.519997
| 1,147
|
ZM
| 1,762,885,860
| 84.519997
| 84.529999
| 84.514999
| 84.529999
| 2,017
|
ZM
| 1,762,885,920
| 84.519997
| 84.540001
| 84.519997
| 84.522499
| 2,053
|
ZM
| 1,762,885,980
| 84.5
| 84.5
| 84.5
| 84.5
| 997
|
ZM
| 1,762,886,100
| 84.446999
| 84.459999
| 84.446999
| 84.449997
| 1,539
|
ZM
| 1,762,886,160
| 84.440002
| 84.440002
| 84.404999
| 84.404999
| 1,358
|
ZM
| 1,762,886,220
| 84.449997
| 84.449997
| 84.410004
| 84.440002
| 2,303
|
ZM
| 1,762,886,280
| 84.400002
| 84.489998
| 84.400002
| 84.459999
| 3,671
|
ZM
| 1,762,886,340
| 84.419998
| 84.440002
| 84.419998
| 84.419998
| 3,709
|
ZM
| 1,762,886,400
| 84.419998
| 84.419998
| 84.379997
| 84.379997
| 962
|
ZM
| 1,762,886,460
| 84.385002
| 84.389999
| 84.370003
| 84.389999
| 1,681
|
ZM
| 1,762,886,520
| 84.349998
| 84.620003
| 84.349998
| 84.620003
| 8,896
|
ZM
| 1,762,886,580
| 84.625
| 84.625
| 84.550003
| 84.550003
| 1,441
|
ZM
| 1,762,886,640
| 84.529999
| 84.540001
| 84.510002
| 84.519997
| 2,933
|
ZM
| 1,762,886,700
| 84.529999
| 84.620003
| 84.529999
| 84.605003
| 2,618
|
ZM
| 1,762,886,760
| 84.639999
| 84.68
| 84.639999
| 84.68
| 2,558
|
ZM
| 1,762,886,820
| 84.68
| 84.889999
| 84.68
| 84.889999
| 4,513
|
ZM
| 1,762,886,880
| 84.889999
| 84.900002
| 84.889999
| 84.900002
| 1,772
|
ZM
| 1,762,886,940
| 84.855003
| 84.900002
| 84.849998
| 84.889999
| 7,411
|
ZM
| 1,762,887,000
| 84.900002
| 84.900002
| 84.82
| 84.82
| 4,599
|
ZM
| 1,762,887,060
| 84.794998
| 84.82
| 84.794998
| 84.82
| 1,053
|
ZM
| 1,762,887,120
| 84.809998
| 84.809998
| 84.739998
| 84.739998
| 2,131
|
ZM
| 1,762,887,180
| 84.760002
| 84.760002
| 84.720001
| 84.754997
| 3,413
|
ZM
| 1,762,887,240
| 84.775002
| 84.775002
| 84.720001
| 84.720001
| 1,801
|
ZM
| 1,762,887,300
| 84.660004
| 84.660004
| 84.650002
| 84.650002
| 424
|
ZM
| 1,762,887,360
| 84.68
| 84.68
| 84.654999
| 84.654999
| 2,553
|
ZM
| 1,762,887,420
| 84.639999
| 84.660004
| 84.610001
| 84.660004
| 1,934
|
ZM
| 1,762,887,480
| 84.709999
| 84.739998
| 84.705002
| 84.705002
| 3,356
|
ZM
| 1,762,887,600
| 84.672501
| 84.675003
| 84.672501
| 84.675003
| 533
|
ZM
| 1,762,887,660
| 84.690002
| 84.690002
| 84.68
| 84.68
| 1,438
|
ZM
| 1,762,887,720
| 84.68
| 84.68
| 84.669998
| 84.669998
| 1,332
|
ZM
| 1,762,887,780
| 84.690002
| 84.739998
| 84.690002
| 84.735001
| 27,553
|
ZM
| 1,762,887,840
| 84.735001
| 84.75
| 84.735001
| 84.75
| 4,490
|
ZM
| 1,762,887,900
| 84.754997
| 84.769997
| 84.739998
| 84.745003
| 2,131
|
ZM
| 1,762,887,960
| 84.760002
| 84.800003
| 84.760002
| 84.800003
| 2,580
|
ZM
| 1,762,888,020
| 84.800003
| 84.809998
| 84.800003
| 84.800003
| 3,469
|
ZM
| 1,762,888,080
| 84.790001
| 84.790001
| 84.735001
| 84.735001
| 2,084
|
ZM
| 1,762,888,140
| 84.790001
| 84.790001
| 84.790001
| 84.790001
| 659
|
ZM
| 1,762,888,200
| 84.779999
| 84.834999
| 84.760002
| 84.82
| 1,627
|
ZM
| 1,762,888,260
| 84.830002
| 84.879997
| 84.830002
| 84.875
| 2,499
|
ZM
| 1,762,888,320
| 84.889999
| 84.894997
| 84.870003
| 84.870003
| 1,736
|
ZM
| 1,762,888,380
| 84.849998
| 84.849998
| 84.834999
| 84.834999
| 1,796
|
ZM
| 1,762,888,440
| 84.830002
| 84.830002
| 84.82
| 84.82
| 1,807
|
ZM
| 1,762,888,500
| 84.800003
| 84.864998
| 84.800003
| 84.810501
| 5,478
|
ZM
| 1,762,888,560
| 84.834999
| 84.910004
| 84.834999
| 84.900002
| 970
|
ZM
| 1,762,888,620
| 84.910004
| 84.964996
| 84.910004
| 84.964996
| 2,012
|
ZM
| 1,762,888,680
| 84.964996
| 84.964996
| 84.919998
| 84.945
| 1,751
|
ZM
| 1,762,888,740
| 84.949997
| 84.959999
| 84.910004
| 84.910004
| 2,273
|
ZM
| 1,762,888,800
| 84.941002
| 84.941002
| 84.9179
| 84.925003
| 1,980
|
ZM
| 1,762,888,860
| 84.925003
| 84.925003
| 84.900002
| 84.900002
| 815
|
ZM
| 1,762,888,920
| 84.879997
| 84.885002
| 84.860001
| 84.864998
| 1,849
|
ZM
| 1,762,888,980
| 84.849998
| 84.879997
| 84.830002
| 84.864998
| 3,185
|
ZM
| 1,762,889,040
| 84.870003
| 84.879997
| 84.870003
| 84.879997
| 1,545
|
ZM
| 1,762,889,100
| 84.879997
| 84.879997
| 84.870003
| 84.870003
| 1,356
|
ZM
| 1,762,889,160
| 84.870003
| 84.900002
| 84.839996
| 84.900002
| 1,997
|
ZM
| 1,762,889,220
| 84.900002
| 84.900002
| 84.889999
| 84.889999
| 1,287
|
ZM
| 1,762,889,280
| 84.919998
| 84.9496
| 84.919998
| 84.919998
| 1,367
|
ZM
| 1,762,889,340
| 84.940002
| 84.940002
| 84.900002
| 84.900002
| 874
|
ZM
| 1,762,889,400
| 84.894997
| 84.900002
| 84.894997
| 84.900002
| 1,634
|
ZM
| 1,762,889,460
| 84.919998
| 84.949997
| 84.900002
| 84.900002
| 3,893
|
ZM
| 1,762,889,520
| 84.930603
| 84.930603
| 84.870003
| 84.870003
| 1,932
|
ZM
| 1,762,889,580
| 84.889999
| 84.93
| 84.885002
| 84.904999
| 2,882
|
ZM
| 1,762,889,640
| 84.940002
| 84.940002
| 84.889999
| 84.904999
| 2,169
|
ZM
| 1,762,889,700
| 84.879997
| 84.879997
| 84.879997
| 84.879997
| 784
|
ZM
| 1,762,889,760
| 84.900002
| 84.910004
| 84.900002
| 84.910004
| 1,299
|
ZM
| 1,762,889,820
| 84.915001
| 84.985001
| 84.910004
| 84.956398
| 4,972
|
ZM
| 1,762,889,880
| 84.949997
| 84.949997
| 84.919998
| 84.949997
| 769
|
ZM
| 1,762,889,940
| 84.949997
| 84.964996
| 84.949997
| 84.964996
| 813
|
ZM
| 1,762,890,000
| 84.970001
| 84.980003
| 84.949997
| 84.964996
| 3,165
|
ZM
| 1,762,890,060
| 84.959999
| 84.959999
| 84.940002
| 84.940002
| 2,177
|
ZM
| 1,762,890,120
| 84.93
| 84.93
| 84.910004
| 84.918297
| 2,345
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.