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
| 1,762,965,300
| 84.699997
| 84.699997
| 84.684998
| 84.684998
| 945
|
ZM
| 1,762,965,360
| 84.690002
| 84.690002
| 84.690002
| 84.690002
| 393
|
ZM
| 1,762,965,420
| 84.695
| 84.730003
| 84.695
| 84.730003
| 1,704
|
ZM
| 1,762,965,480
| 84.769997
| 84.769997
| 84.709999
| 84.709999
| 2,426
|
ZM
| 1,762,965,540
| 84.709999
| 84.722
| 84.699997
| 84.722
| 2,052
|
ZM
| 1,762,965,600
| 84.709999
| 84.709999
| 84.669998
| 84.689903
| 1,991
|
ZM
| 1,762,965,660
| 84.68
| 84.68
| 84.68
| 84.68
| 850
|
ZM
| 1,762,965,720
| 84.652496
| 84.669998
| 84.650002
| 84.650002
| 1,677
|
ZM
| 1,762,965,780
| 84.669998
| 84.68
| 84.650002
| 84.650002
| 2,801
|
ZM
| 1,762,965,840
| 84.605003
| 84.610001
| 84.589996
| 84.610001
| 2,139
|
ZM
| 1,762,965,900
| 84.639999
| 84.709999
| 84.639999
| 84.709999
| 2,033
|
ZM
| 1,762,965,960
| 84.699997
| 84.699997
| 84.699997
| 84.699997
| 543
|
ZM
| 1,762,966,020
| 84.639999
| 84.639999
| 84.639999
| 84.639999
| 355
|
ZM
| 1,762,966,080
| 84.639999
| 84.639999
| 84.589996
| 84.589996
| 1,632
|
ZM
| 1,762,966,140
| 84.589996
| 84.589996
| 84.550003
| 84.559998
| 1,920
|
ZM
| 1,762,966,200
| 84.57
| 84.610001
| 84.57
| 84.610001
| 2,688
|
ZM
| 1,762,966,260
| 84.589996
| 84.629997
| 84.589996
| 84.614998
| 1,300
|
ZM
| 1,762,966,320
| 84.635002
| 84.699997
| 84.635002
| 84.68
| 4,140
|
ZM
| 1,762,966,380
| 84.709999
| 84.709999
| 84.68
| 84.699997
| 1,786
|
ZM
| 1,762,966,440
| 84.669998
| 84.669998
| 84.660004
| 84.660004
| 1,145
|
ZM
| 1,762,966,500
| 84.660004
| 84.660004
| 84.660004
| 84.660004
| 1,539
|
ZM
| 1,762,966,560
| 84.669998
| 84.684998
| 84.669998
| 84.684998
| 1,473
|
ZM
| 1,762,966,620
| 84.639
| 84.660004
| 84.629997
| 84.650002
| 2,228
|
ZM
| 1,762,966,680
| 84.654999
| 84.654999
| 84.620003
| 84.639999
| 1,701
|
ZM
| 1,762,966,740
| 84.639999
| 84.650002
| 84.639999
| 84.650002
| 2,353
|
ZM
| 1,762,966,800
| 84.68
| 84.68
| 84.68
| 84.68
| 1,067
|
ZM
| 1,762,966,860
| 84.68
| 84.68
| 84.660004
| 84.68
| 1,295
|
ZM
| 1,762,966,920
| 84.68
| 84.815002
| 84.675003
| 84.809998
| 4,300
|
ZM
| 1,762,966,980
| 84.830002
| 84.830002
| 84.754997
| 84.794998
| 3,288
|
ZM
| 1,762,967,040
| 84.849998
| 84.849998
| 84.834999
| 84.849998
| 736
|
ZM
| 1,762,967,100
| 84.849998
| 84.93
| 84.849998
| 84.889999
| 3,530
|
ZM
| 1,762,967,160
| 84.889999
| 84.970001
| 84.889999
| 84.970001
| 3,812
|
ZM
| 1,762,967,220
| 84.964996
| 84.964996
| 84.93
| 84.940002
| 3,336
|
ZM
| 1,762,967,280
| 85.014999
| 85.014999
| 84.980003
| 84.980003
| 1,741
|
ZM
| 1,762,967,340
| 84.995003
| 84.995003
| 84.970001
| 84.970001
| 871
|
ZM
| 1,762,967,400
| 84.940002
| 84.949997
| 84.900002
| 84.910004
| 2,895
|
ZM
| 1,762,967,460
| 84.900002
| 84.910004
| 84.849998
| 84.849998
| 1,542
|
ZM
| 1,762,967,520
| 84.889999
| 84.910004
| 84.849998
| 84.879997
| 1,498
|
ZM
| 1,762,967,580
| 84.885002
| 84.885002
| 84.839996
| 84.839996
| 1,733
|
ZM
| 1,762,967,640
| 84.889999
| 84.910004
| 84.889999
| 84.900002
| 1,670
|
ZM
| 1,762,967,700
| 84.93
| 85.010002
| 84.93
| 85.010002
| 2,916
|
ZM
| 1,762,967,760
| 85.010002
| 85.019997
| 84.959999
| 84.959999
| 3,456
|
ZM
| 1,762,967,820
| 84.946999
| 84.959999
| 84.946999
| 84.959999
| 2,247
|
ZM
| 1,762,967,880
| 84.940002
| 84.989998
| 84.940002
| 84.989998
| 2,161
|
ZM
| 1,762,967,940
| 85
| 85.019997
| 84.989998
| 85.004997
| 3,211
|
ZM
| 1,762,968,000
| 85
| 85.019997
| 84.989998
| 85.019997
| 2,503
|
ZM
| 1,762,968,060
| 85.040001
| 85.059998
| 85.025002
| 85.059998
| 1,725
|
ZM
| 1,762,968,120
| 85.059998
| 85.120003
| 85.050003
| 85.050003
| 4,846
|
ZM
| 1,762,968,180
| 85.044998
| 85.120003
| 85.044998
| 85.120003
| 2,819
|
ZM
| 1,762,968,240
| 85.110001
| 85.110001
| 85.099998
| 85.099998
| 1,475
|
ZM
| 1,762,968,300
| 85.129997
| 85.139999
| 85.120003
| 85.129997
| 2,672
|
ZM
| 1,762,968,360
| 85.07
| 85.139999
| 85.07
| 85.139999
| 1,874
|
ZM
| 1,762,968,420
| 85.089996
| 85.129997
| 85.089996
| 85.099998
| 3,854
|
ZM
| 1,762,968,540
| 85.080002
| 85.080002
| 85.029999
| 85.029999
| 3,273
|
ZM
| 1,762,968,600
| 85.050003
| 85.07
| 85
| 85.07
| 2,796
|
ZM
| 1,762,968,660
| 85.07
| 85.080002
| 85.040001
| 85.040001
| 2,155
|
ZM
| 1,762,968,720
| 85.080002
| 85.089996
| 85.040001
| 85.059998
| 1,894
|
ZM
| 1,762,968,780
| 85.080002
| 85.089996
| 85
| 85.029999
| 2,373
|
ZM
| 1,762,968,840
| 85.050003
| 85.07
| 85.029999
| 85.07
| 1,972
|
ZM
| 1,762,968,900
| 85.048203
| 85.095001
| 85.048203
| 85.089996
| 1,392
|
ZM
| 1,762,968,960
| 85.084999
| 85.084999
| 85.029999
| 85.029999
| 2,062
|
ZM
| 1,762,969,020
| 85.059998
| 85.089996
| 85.059998
| 85.089996
| 2,372
|
ZM
| 1,762,969,080
| 85.080498
| 85.099998
| 85.050003
| 85.099998
| 1,635
|
ZM
| 1,762,969,140
| 85.099998
| 85.165001
| 85.099998
| 85.165001
| 2,796
|
ZM
| 1,762,969,200
| 85.18
| 85.260002
| 85.18
| 85.190002
| 3,567
|
ZM
| 1,762,969,260
| 85.180496
| 85.180496
| 85.129997
| 85.129997
| 1,443
|
ZM
| 1,762,969,320
| 85.18
| 85.199997
| 85.18
| 85.199997
| 1,422
|
ZM
| 1,762,969,380
| 85.18
| 85.190002
| 85.150002
| 85.150002
| 1,237
|
ZM
| 1,762,969,440
| 85.190002
| 85.199997
| 85.120003
| 85.120003
| 1,654
|
ZM
| 1,762,969,500
| 85.080002
| 85.139999
| 85.080002
| 85.139999
| 1,460
|
ZM
| 1,762,969,560
| 85.139999
| 85.139999
| 85.120003
| 85.120003
| 2,151
|
ZM
| 1,762,969,620
| 85.135002
| 85.139999
| 85.129997
| 85.139999
| 906
|
ZM
| 1,762,969,680
| 85.139999
| 85.139999
| 85.099998
| 85.110001
| 1,195
|
ZM
| 1,762,969,740
| 85.07
| 85.080002
| 85.07
| 85.080002
| 562
|
ZM
| 1,762,969,800
| 85.040001
| 85.080002
| 85.035004
| 85.080002
| 2,338
|
ZM
| 1,762,969,860
| 85.110001
| 85.139999
| 85.105003
| 85.114998
| 1,832
|
ZM
| 1,762,969,920
| 85.129997
| 85.170197
| 85.120003
| 85.120003
| 3,658
|
ZM
| 1,762,969,980
| 85.120003
| 85.160004
| 85.120003
| 85.160004
| 1,696
|
ZM
| 1,762,970,040
| 85.160004
| 85.160004
| 84.949997
| 84.989998
| 7,467
|
ZM
| 1,762,970,100
| 85.029999
| 85.07
| 85.025002
| 85.07
| 1,707
|
ZM
| 1,762,970,160
| 85.080002
| 85.080002
| 85.019997
| 85.035004
| 1,882
|
ZM
| 1,762,970,220
| 85.044998
| 85.07
| 85.044998
| 85.07
| 806
|
ZM
| 1,762,970,280
| 85.07
| 85.07
| 85.059998
| 85.065002
| 2,211
|
ZM
| 1,762,970,340
| 85.07
| 85.07
| 85.010002
| 85.010002
| 774
|
ZM
| 1,762,970,400
| 85.019997
| 85.055
| 85.019997
| 85.055
| 1,906
|
ZM
| 1,762,970,460
| 85.07
| 85.07
| 85.019997
| 85.059998
| 1,650
|
ZM
| 1,762,970,520
| 85.040001
| 85.044998
| 85.019997
| 85.044998
| 1,395
|
ZM
| 1,762,970,580
| 85.044998
| 85.044998
| 85.019997
| 85.019997
| 2,547
|
ZM
| 1,762,970,640
| 85.025002
| 85.050003
| 85.025002
| 85.050003
| 780
|
ZM
| 1,762,970,700
| 85.050003
| 85.050003
| 85.019997
| 85.019997
| 1,613
|
ZM
| 1,762,970,760
| 85.049202
| 85.07
| 85.049202
| 85.07
| 1,291
|
ZM
| 1,762,970,820
| 85.040001
| 85.059998
| 84.949997
| 84.959999
| 4,205
|
ZM
| 1,762,970,880
| 84.989998
| 85.089996
| 84.989998
| 85.089996
| 2,829
|
ZM
| 1,762,970,940
| 85.080002
| 85.089996
| 85.077599
| 85.077599
| 497
|
ZM
| 1,762,971,000
| 85.044998
| 85.059998
| 85.040001
| 85.040001
| 1,011
|
ZM
| 1,762,971,060
| 85.025002
| 85.025002
| 84.959999
| 84.959999
| 3,698
|
ZM
| 1,762,971,120
| 84.93
| 84.93
| 84.93
| 84.93
| 109
|
ZM
| 1,762,971,180
| 84.940002
| 85.019997
| 84.910004
| 85.019997
| 4,160
|
ZM
| 1,762,971,240
| 85.010002
| 85.010002
| 85.010002
| 85.010002
| 557
|
ZM
| 1,762,971,300
| 85.029999
| 85.029999
| 85
| 85.029999
| 4,129
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.