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
| 1,762,959,180
| 84.82
| 84.82
| 84.739998
| 84.739998
| 9,957
|
ZM
| 1,762,959,240
| 84.754997
| 84.779999
| 84.754997
| 84.754997
| 536
|
ZM
| 1,762,959,300
| 84.839996
| 84.839996
| 84.655899
| 84.754997
| 960
|
ZM
| 1,762,959,360
| 84.775002
| 84.775002
| 84.669998
| 84.669998
| 800
|
ZM
| 1,762,959,420
| 84.714996
| 84.809998
| 84.714996
| 84.809998
| 2,231
|
ZM
| 1,762,959,480
| 84.849998
| 84.849998
| 84.760002
| 84.760002
| 2,007
|
ZM
| 1,762,959,540
| 84.699997
| 84.699997
| 84.654999
| 84.654999
| 938
|
ZM
| 1,762,959,600
| 84.650002
| 84.665001
| 84.571503
| 84.665001
| 2,089
|
ZM
| 1,762,959,660
| 84.639999
| 84.959999
| 84.639999
| 84.959999
| 2,165
|
ZM
| 1,762,959,720
| 84.945
| 84.945
| 84.809998
| 84.900002
| 1,669
|
ZM
| 1,762,959,780
| 84.839996
| 84.845001
| 84.779999
| 84.809998
| 2,113
|
ZM
| 1,762,959,840
| 84.760002
| 84.794998
| 84.760002
| 84.794998
| 289
|
ZM
| 1,762,959,900
| 84.794998
| 84.830002
| 84.754997
| 84.800003
| 2,820
|
ZM
| 1,762,959,960
| 84.710098
| 84.779999
| 84.709999
| 84.709999
| 772
|
ZM
| 1,762,960,020
| 84.709999
| 84.735001
| 84.709999
| 84.735001
| 1,719
|
ZM
| 1,762,960,080
| 84.730003
| 84.730003
| 84.730003
| 84.730003
| 346
|
ZM
| 1,762,960,140
| 84.730003
| 84.82
| 84.730003
| 84.809998
| 2,412
|
ZM
| 1,762,960,200
| 84.830002
| 84.830002
| 84.730003
| 84.830002
| 3,233
|
ZM
| 1,762,960,260
| 84.809998
| 84.809998
| 84.809998
| 84.809998
| 270
|
ZM
| 1,762,960,320
| 84.764999
| 84.764999
| 84.629997
| 84.629997
| 5,644
|
ZM
| 1,762,960,380
| 84.629997
| 84.660004
| 84.629997
| 84.635002
| 1,297
|
ZM
| 1,762,960,440
| 84.589996
| 84.610001
| 84.57
| 84.610001
| 854
|
ZM
| 1,762,960,500
| 84.559998
| 84.660004
| 84.500099
| 84.599998
| 1,721
|
ZM
| 1,762,960,560
| 84.589996
| 84.589996
| 84.589996
| 84.589996
| 720
|
ZM
| 1,762,960,620
| 84.639999
| 84.650002
| 84.629997
| 84.650002
| 813
|
ZM
| 1,762,960,680
| 84.629997
| 84.660004
| 84.510002
| 84.660004
| 3,945
|
ZM
| 1,762,960,740
| 84.639999
| 84.724998
| 84.639999
| 84.724998
| 1,733
|
ZM
| 1,762,960,800
| 84.709999
| 84.82
| 84.709999
| 84.805
| 2,763
|
ZM
| 1,762,960,860
| 84.778503
| 84.849998
| 84.778503
| 84.849998
| 2,390
|
ZM
| 1,762,960,920
| 84.910004
| 84.910004
| 84.879997
| 84.879997
| 1,417
|
ZM
| 1,762,960,980
| 84.919998
| 84.919998
| 84.910004
| 84.919998
| 1,855
|
ZM
| 1,762,961,040
| 84.912498
| 84.915001
| 84.910004
| 84.910004
| 1,237
|
ZM
| 1,762,961,100
| 84.940002
| 85
| 84.910004
| 84.910004
| 2,745
|
ZM
| 1,762,961,160
| 84.970001
| 85.040001
| 84.970001
| 85.040001
| 2,423
|
ZM
| 1,762,961,220
| 85.010002
| 85.010002
| 84.989998
| 84.989998
| 1,959
|
ZM
| 1,762,961,280
| 85.004997
| 85.199997
| 85.004997
| 85.175003
| 1,976
|
ZM
| 1,762,961,340
| 85.175003
| 85.175003
| 85.080002
| 85.150002
| 3,784
|
ZM
| 1,762,961,400
| 85.154999
| 85.230003
| 85.135002
| 85.230003
| 3,311
|
ZM
| 1,762,961,460
| 85.190002
| 85.190002
| 85
| 85
| 2,716
|
ZM
| 1,762,961,520
| 85.059998
| 85.059998
| 85.019997
| 85.059998
| 1,255
|
ZM
| 1,762,961,580
| 85.050003
| 85.050003
| 84.974998
| 85.029999
| 1,460
|
ZM
| 1,762,961,640
| 85.029999
| 85.029999
| 84.980003
| 84.989998
| 2,546
|
ZM
| 1,762,961,700
| 85.019997
| 85.059998
| 84.989998
| 85.059998
| 2,598
|
ZM
| 1,762,961,760
| 85.019997
| 85.019997
| 84.940002
| 84.959999
| 2,323
|
ZM
| 1,762,961,820
| 85
| 85.050003
| 84.980003
| 84.989998
| 1,000
|
ZM
| 1,762,961,880
| 84.989998
| 84.989998
| 84.879997
| 84.919998
| 2,242
|
ZM
| 1,762,961,940
| 84.919998
| 84.995003
| 84.919998
| 84.995003
| 1,668
|
ZM
| 1,762,962,000
| 84.995003
| 85.129997
| 84.995003
| 85.110001
| 4,465
|
ZM
| 1,762,962,060
| 85.0411
| 85.114998
| 85.0411
| 85.050003
| 2,888
|
ZM
| 1,762,962,120
| 85.029999
| 85.110001
| 85.029999
| 85.093498
| 5,042
|
ZM
| 1,762,962,180
| 85.089996
| 85.089996
| 85.040001
| 85.040001
| 750
|
ZM
| 1,762,962,240
| 85.044998
| 85.080002
| 85.044998
| 85.080002
| 1,533
|
ZM
| 1,762,962,300
| 85.044998
| 85.129997
| 85.044998
| 85.129997
| 883
|
ZM
| 1,762,962,360
| 85.095001
| 85.120003
| 84.970001
| 84.970001
| 3,031
|
ZM
| 1,762,962,420
| 84.940002
| 84.945
| 84.940002
| 84.945
| 924
|
ZM
| 1,762,962,480
| 84.959999
| 84.959999
| 84.910004
| 84.925003
| 1,861
|
ZM
| 1,762,962,540
| 84.925003
| 84.925003
| 84.830002
| 84.849998
| 6,628
|
ZM
| 1,762,962,600
| 84.860001
| 84.910004
| 84.849998
| 84.879997
| 1,723
|
ZM
| 1,762,962,660
| 84.849998
| 84.93
| 84.849998
| 84.93
| 3,060
|
ZM
| 1,762,962,720
| 84.919998
| 84.93
| 84.760002
| 84.809998
| 2,686
|
ZM
| 1,762,962,780
| 84.805
| 84.805
| 84.730003
| 84.775002
| 3,564
|
ZM
| 1,762,962,840
| 84.720802
| 84.775002
| 84.699997
| 84.699997
| 1,953
|
ZM
| 1,762,962,900
| 84.739998
| 84.830002
| 84.68
| 84.699997
| 9,051
|
ZM
| 1,762,962,960
| 84.75
| 84.809998
| 84.75
| 84.809998
| 3,855
|
ZM
| 1,762,963,020
| 84.809998
| 84.900002
| 84.809998
| 84.860001
| 3,076
|
ZM
| 1,762,963,080
| 84.830002
| 84.830002
| 84.745003
| 84.745003
| 1,811
|
ZM
| 1,762,963,140
| 84.790001
| 84.809998
| 84.790001
| 84.805
| 1,616
|
ZM
| 1,762,963,200
| 84.779999
| 84.800003
| 84.779999
| 84.779999
| 2,610
|
ZM
| 1,762,963,260
| 84.809998
| 84.815002
| 84.779999
| 84.779999
| 2,915
|
ZM
| 1,762,963,320
| 84.800003
| 84.800003
| 84.730003
| 84.760002
| 1,266
|
ZM
| 1,762,963,380
| 84.739998
| 84.739998
| 84.639999
| 84.709999
| 2,552
|
ZM
| 1,762,963,440
| 84.720001
| 84.739998
| 84.712502
| 84.720001
| 1,290
|
ZM
| 1,762,963,500
| 84.699997
| 84.760002
| 84.699997
| 84.75
| 1,512
|
ZM
| 1,762,963,560
| 84.779999
| 84.879997
| 84.779999
| 84.855003
| 4,201
|
ZM
| 1,762,963,620
| 84.824997
| 84.824997
| 84.824997
| 84.824997
| 342
|
ZM
| 1,762,963,680
| 84.800003
| 84.815002
| 84.739998
| 84.739998
| 1,456
|
ZM
| 1,762,963,740
| 84.705002
| 84.724998
| 84.690002
| 84.690002
| 1,561
|
ZM
| 1,762,963,800
| 84.620003
| 84.620003
| 84.574997
| 84.574997
| 2,705
|
ZM
| 1,762,963,860
| 84.57
| 84.584999
| 84.540001
| 84.559998
| 1,811
|
ZM
| 1,762,963,920
| 84.589996
| 84.709999
| 84.589996
| 84.709999
| 5,239
|
ZM
| 1,762,963,980
| 84.709999
| 84.779999
| 84.709999
| 84.739998
| 2,159
|
ZM
| 1,762,964,040
| 84.754997
| 84.757103
| 84.720001
| 84.730003
| 4,300
|
ZM
| 1,762,964,100
| 84.75
| 84.830002
| 84.75
| 84.830002
| 2,976
|
ZM
| 1,762,964,160
| 84.860001
| 84.860001
| 84.809998
| 84.839996
| 1,952
|
ZM
| 1,762,964,220
| 84.82
| 84.82
| 84.779999
| 84.82
| 2,359
|
ZM
| 1,762,964,280
| 84.82
| 84.875
| 84.779999
| 84.839996
| 6,692
|
ZM
| 1,762,964,340
| 84.830002
| 84.849998
| 84.830002
| 84.849998
| 978
|
ZM
| 1,762,964,400
| 84.830002
| 84.849998
| 84.800003
| 84.842499
| 5,314
|
ZM
| 1,762,964,460
| 84.870003
| 84.870003
| 84.830002
| 84.830002
| 2,129
|
ZM
| 1,762,964,520
| 84.849998
| 84.849998
| 84.830002
| 84.830002
| 1,770
|
ZM
| 1,762,964,580
| 84.779999
| 84.82
| 84.779999
| 84.82
| 1,074
|
ZM
| 1,762,964,640
| 84.800003
| 84.800003
| 84.790001
| 84.790001
| 1,514
|
ZM
| 1,762,964,760
| 84.720001
| 84.720001
| 84.660004
| 84.660004
| 1,055
|
ZM
| 1,762,964,820
| 84.650002
| 84.660004
| 84.650002
| 84.650002
| 1,236
|
ZM
| 1,762,964,880
| 84.629997
| 84.654999
| 84.589996
| 84.629997
| 3,967
|
ZM
| 1,762,964,940
| 84.654999
| 84.660004
| 84.654999
| 84.660004
| 703
|
ZM
| 1,762,965,000
| 84.610001
| 84.779999
| 84.605003
| 84.779999
| 3,640
|
ZM
| 1,762,965,060
| 84.75
| 84.769997
| 84.739998
| 84.769997
| 2,464
|
ZM
| 1,762,965,120
| 84.790001
| 84.800003
| 84.790001
| 84.800003
| 1,390
|
ZM
| 1,762,965,240
| 84.739998
| 84.739998
| 84.730003
| 84.730003
| 1,222
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.