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
| 1,762,977,360
| 85.355003
| 85.364998
| 85.330002
| 85.330002
| 2,618
|
ZM
| 1,762,977,420
| 85.339996
| 85.339996
| 85.289001
| 85.289001
| 4,246
|
ZM
| 1,762,977,480
| 85.269997
| 85.269997
| 85.25
| 85.25
| 754
|
ZM
| 1,762,977,540
| 85.269997
| 85.290001
| 85.264999
| 85.290001
| 2,808
|
ZM
| 1,762,977,600
| 85.279999
| 85.279999
| 85.269997
| 85.269997
| 2,312
|
ZM
| 1,762,977,660
| 85.239998
| 85.239998
| 85.199997
| 85.230003
| 3,441
|
ZM
| 1,762,977,720
| 85.239998
| 85.264999
| 85.239998
| 85.2575
| 437,707
|
ZM
| 1,762,977,780
| 85.260002
| 85.360001
| 85.260002
| 85.300003
| 0
|
ZM
| 1,762,977,840
| 85.279999
| 85.300003
| 85.269997
| 85.300003
| 3,523
|
ZM
| 1,762,977,900
| 85.305
| 85.305
| 85.269997
| 85.269997
| 1,956
|
ZM
| 1,762,977,960
| 85.290001
| 85.290001
| 85.230003
| 85.230003
| 4,542
|
ZM
| 1,762,978,020
| 85.269997
| 85.290001
| 85.269997
| 85.269997
| 2,896
|
ZM
| 1,762,978,080
| 85.285004
| 85.300003
| 85.269997
| 85.269997
| 887
|
ZM
| 1,762,978,140
| 85.275002
| 85.330002
| 85.260002
| 85.32
| 2,868
|
ZM
| 1,762,978,200
| 85.279999
| 85.309998
| 85.269997
| 85.279999
| 1,718
|
ZM
| 1,762,978,260
| 85.278297
| 85.290001
| 85.260002
| 85.269997
| 3,255
|
ZM
| 1,762,978,320
| 85.290001
| 85.334999
| 85.290001
| 85.334999
| 2,160
|
ZM
| 1,762,978,380
| 85.334999
| 85.349998
| 85.309998
| 85.32
| 4,602
|
ZM
| 1,762,978,440
| 85.305
| 85.334999
| 85.305
| 85.334999
| 2,971
|
ZM
| 1,762,978,500
| 85.315002
| 85.32
| 85.309998
| 85.315002
| 4,151
|
ZM
| 1,762,978,560
| 85.330002
| 85.349998
| 85.330002
| 85.349998
| 1,478
|
ZM
| 1,762,978,620
| 85.349998
| 85.370003
| 85.349998
| 85.360001
| 3,918
|
ZM
| 1,762,978,680
| 85.360001
| 85.360001
| 85.349899
| 85.349998
| 2,846
|
ZM
| 1,762,978,740
| 85.349998
| 85.370003
| 85.349998
| 85.370003
| 1,932
|
ZM
| 1,762,978,800
| 85.370003
| 85.370003
| 85.300003
| 85.300003
| 5,732
|
ZM
| 1,762,978,860
| 85.279999
| 85.279999
| 85.25
| 85.25
| 4,261
|
ZM
| 1,762,978,920
| 85.260002
| 85.290001
| 85.260002
| 85.260002
| 2,305
|
ZM
| 1,762,978,980
| 85.25
| 85.25
| 85.220001
| 85.220001
| 4,275
|
ZM
| 1,762,979,040
| 85.239998
| 85.290001
| 85.239998
| 85.279999
| 3,936
|
ZM
| 1,762,979,100
| 85.285004
| 85.349998
| 85.285004
| 85.345001
| 3,212
|
ZM
| 1,762,979,160
| 85.330002
| 85.349998
| 85.300003
| 85.300003
| 3,851
|
ZM
| 1,762,979,220
| 85.290001
| 85.300003
| 85.2827
| 85.300003
| 2,211
|
ZM
| 1,762,979,280
| 85.32
| 85.32
| 85.309998
| 85.309998
| 2,503
|
ZM
| 1,762,979,340
| 85.309998
| 85.32
| 85.269997
| 85.269997
| 6,088
|
ZM
| 1,762,979,400
| 85.271301
| 85.271301
| 85.209999
| 85.235001
| 4,463
|
ZM
| 1,762,979,460
| 85.25
| 85.32
| 85.25
| 85.32
| 4,513
|
ZM
| 1,762,979,520
| 85.305
| 85.305
| 85.269997
| 85.290001
| 6,593
|
ZM
| 1,762,979,580
| 85.300003
| 85.300003
| 85.25
| 85.25
| 1,750
|
ZM
| 1,762,979,640
| 85.220001
| 85.269997
| 85.220001
| 85.269997
| 3,244
|
ZM
| 1,762,979,700
| 85.269997
| 85.269997
| 85.245003
| 85.245003
| 2,676
|
ZM
| 1,762,979,760
| 85.25
| 85.25
| 85.18
| 85.18
| 3,898
|
ZM
| 1,762,979,820
| 85.190002
| 85.239998
| 85.190002
| 85.214996
| 6,428
|
ZM
| 1,762,979,880
| 85.220001
| 85.239998
| 85.209999
| 85.239998
| 3,455
|
ZM
| 1,762,979,940
| 85.245003
| 85.300003
| 85.239998
| 85.300003
| 4,208
|
ZM
| 1,762,980,000
| 85.290001
| 85.300003
| 85.279999
| 85.285004
| 5,456
|
ZM
| 1,762,980,060
| 85.269997
| 85.269997
| 85.190002
| 85.195
| 4,309
|
ZM
| 1,762,980,120
| 85.195
| 85.220001
| 85.18
| 85.220001
| 4,252
|
ZM
| 1,762,980,180
| 85.230003
| 85.230003
| 85.199997
| 85.205002
| 3,195
|
ZM
| 1,762,980,240
| 85.205002
| 85.220001
| 85.169998
| 85.169998
| 5,889
|
ZM
| 1,762,980,300
| 85.169998
| 85.190002
| 85.160004
| 85.190002
| 3,913
|
ZM
| 1,762,980,360
| 85.18
| 85.18
| 85.120003
| 85.120003
| 7,208
|
ZM
| 1,762,980,420
| 85.110001
| 85.110001
| 85.050003
| 85.07
| 4,813
|
ZM
| 1,762,980,480
| 85.050003
| 85.07
| 85.019997
| 85.019997
| 5,189
|
ZM
| 1,762,980,540
| 85.019997
| 85.019997
| 85
| 85.000099
| 4,493
|
ZM
| 1,762,980,600
| 85.029999
| 85.074997
| 85.010002
| 85.059998
| 14,214
|
ZM
| 1,762,980,660
| 85.050003
| 85.169998
| 85.050003
| 85.144997
| 8,398
|
ZM
| 1,762,980,720
| 85.129997
| 85.129997
| 85.065002
| 85.065002
| 10,812
|
ZM
| 1,762,980,780
| 85.07
| 85.080002
| 84.959999
| 84.970001
| 16,973
|
ZM
| 1,762,980,840
| 84.978996
| 84.980003
| 84.660004
| 84.824997
| 27,663
|
ZM
| 1,762,980,900
| 84.860001
| 84.940002
| 84.75
| 84.764999
| 25,853
|
ZM
| 1,762,980,960
| 84.739998
| 84.75
| 84.665001
| 84.709999
| 28,227
|
ZM
| 1,762,981,020
| 84.699997
| 84.699997
| 84.660004
| 84.690002
| 29,421
|
ZM
| 1,762,981,080
| 84.690002
| 84.690002
| 84.635002
| 84.650002
| 33,682
|
ZM
| 1,762,981,140
| 84.650002
| 84.709999
| 84.635002
| 84.699997
| 692,745
|
ZM
| 1,763,044,200
| 84.360001
| 84.360001
| 84.239998
| 84.309998
| 16,149
|
ZM
| 1,763,044,260
| 84.139999
| 84.470001
| 84.089996
| 84.470001
| 5,322
|
ZM
| 1,763,044,320
| 84.529999
| 84.845001
| 84.529999
| 84.845001
| 3,884
|
ZM
| 1,763,044,380
| 84.900002
| 84.900002
| 84.900002
| 84.900002
| 101
|
ZM
| 1,763,044,440
| 84.949997
| 84.949997
| 84.720001
| 84.720001
| 3,653
|
ZM
| 1,763,044,500
| 84.625
| 84.637001
| 84.625
| 84.637001
| 1,776
|
ZM
| 1,763,044,560
| 84.57
| 84.57
| 84.535004
| 84.535004
| 1,185
|
ZM
| 1,763,044,620
| 84.544998
| 84.589996
| 84.540001
| 84.540001
| 2,082
|
ZM
| 1,763,044,680
| 84.459999
| 84.5
| 84.279999
| 84.330002
| 2,225
|
ZM
| 1,763,044,740
| 84.330002
| 84.529999
| 84.330002
| 84.510002
| 2,596
|
ZM
| 1,763,044,800
| 84.540001
| 84.540001
| 84.404999
| 84.540001
| 1,946
|
ZM
| 1,763,044,860
| 84.529999
| 84.699898
| 84.529999
| 84.625
| 3,649
|
ZM
| 1,763,044,920
| 84.580002
| 84.589996
| 84.559998
| 84.57
| 1,813
|
ZM
| 1,763,044,980
| 84.57
| 84.639999
| 84.559998
| 84.580002
| 3,117
|
ZM
| 1,763,045,040
| 84.620003
| 84.879997
| 84.620003
| 84.879997
| 2,208
|
ZM
| 1,763,045,100
| 84.864998
| 84.870003
| 84.764999
| 84.764999
| 23,951
|
ZM
| 1,763,045,160
| 84.739998
| 84.779999
| 84.669998
| 84.769997
| 0
|
ZM
| 1,763,045,220
| 84.860001
| 84.879997
| 84.769997
| 84.82
| 3,760
|
ZM
| 1,763,045,280
| 84.739998
| 84.849998
| 84.720001
| 84.845001
| 2,880
|
ZM
| 1,763,045,340
| 84.830002
| 84.919998
| 84.739998
| 84.879997
| 7,803
|
ZM
| 1,763,045,400
| 84.860001
| 85.099998
| 84.860001
| 85.07
| 5,503
|
ZM
| 1,763,045,460
| 85.080002
| 85.175003
| 85.07
| 85.080002
| 3,500
|
ZM
| 1,763,045,520
| 85.119797
| 85.169998
| 85.119797
| 85.169998
| 1,862
|
ZM
| 1,763,045,580
| 85.144997
| 85.224998
| 85.139999
| 85.144997
| 1,805
|
ZM
| 1,763,045,640
| 85.190002
| 85.190002
| 85.059998
| 85.095001
| 6,560
|
ZM
| 1,763,045,700
| 85.035004
| 85.150002
| 85.035004
| 85.150002
| 2,170
|
ZM
| 1,763,045,760
| 85.087303
| 85.120003
| 85.040001
| 85.110001
| 5,535
|
ZM
| 1,763,045,820
| 85.120003
| 85.160004
| 85.110001
| 85.139999
| 2,049
|
ZM
| 1,763,045,880
| 85.139999
| 85.139999
| 85.080002
| 85.080002
| 1,372
|
ZM
| 1,763,045,940
| 85.099998
| 85.160004
| 85.099998
| 85.160004
| 2,064
|
ZM
| 1,763,046,000
| 85.07
| 85.230003
| 85.07
| 85.230003
| 3,089
|
ZM
| 1,763,046,060
| 85.214996
| 85.214996
| 85.169998
| 85.210297
| 2,242
|
ZM
| 1,763,046,120
| 85.199997
| 85.239998
| 85.18
| 85.220001
| 3,447
|
ZM
| 1,763,046,180
| 85.220001
| 85.260002
| 85.220001
| 85.224998
| 2,349
|
ZM
| 1,763,046,240
| 85.220001
| 85.220001
| 85.160004
| 85.18
| 3,504
|
ZM
| 1,763,046,300
| 85.160004
| 85.359901
| 85.160004
| 85.302498
| 8,070
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.