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
| 1,763,058,480
| 83.68
| 83.760002
| 83.68
| 83.760002
| 2,244
|
ZM
| 1,763,058,540
| 83.714996
| 83.714996
| 83.714996
| 83.714996
| 672
|
ZM
| 1,763,058,600
| 83.709999
| 83.730003
| 83.709999
| 83.709999
| 1,211
|
ZM
| 1,763,058,660
| 83.699997
| 83.730003
| 83.699997
| 83.730003
| 2,067
|
ZM
| 1,763,058,720
| 83.707497
| 83.745003
| 83.707497
| 83.714996
| 1,788
|
ZM
| 1,763,058,780
| 83.709999
| 83.736702
| 83.709999
| 83.736702
| 1,279
|
ZM
| 1,763,058,840
| 83.709999
| 83.709999
| 83.639999
| 83.639999
| 1,453
|
ZM
| 1,763,058,900
| 83.639999
| 83.658798
| 83.581001
| 83.589996
| 5,802
|
ZM
| 1,763,058,960
| 83.580002
| 83.589996
| 83.57
| 83.57
| 3,699
|
ZM
| 1,763,059,020
| 83.565002
| 83.57
| 83.565002
| 83.57
| 1,529
|
ZM
| 1,763,059,080
| 83.592499
| 83.592499
| 83.550003
| 83.550003
| 440
|
ZM
| 1,763,059,140
| 83.510002
| 83.519997
| 83.510002
| 83.519997
| 1,288
|
ZM
| 1,763,059,200
| 83.540001
| 83.57
| 83.529999
| 83.57
| 1,788
|
ZM
| 1,763,059,260
| 83.5
| 83.502502
| 83.5
| 83.502502
| 940
|
ZM
| 1,763,059,320
| 83.510002
| 83.529999
| 83.510002
| 83.510002
| 1,867
|
ZM
| 1,763,059,380
| 83.540001
| 83.57
| 83.510002
| 83.550003
| 3,444
|
ZM
| 1,763,059,440
| 83.550003
| 83.699997
| 83.5
| 83.690002
| 11,154
|
ZM
| 1,763,059,500
| 83.699997
| 83.730003
| 83.684998
| 83.714996
| 2,642
|
ZM
| 1,763,059,560
| 83.714996
| 83.714996
| 83.629997
| 83.657501
| 2,906
|
ZM
| 1,763,059,620
| 83.57
| 83.605003
| 83.57
| 83.605003
| 967
|
ZM
| 1,763,059,680
| 83.639
| 83.660004
| 83.639
| 83.650002
| 3,143
|
ZM
| 1,763,059,740
| 83.599998
| 83.620003
| 83.589996
| 83.607803
| 2,517
|
ZM
| 1,763,059,800
| 83.620003
| 83.620003
| 83.552902
| 83.570099
| 2,385
|
ZM
| 1,763,059,860
| 83.570099
| 83.629997
| 83.57
| 83.620003
| 3,398
|
ZM
| 1,763,059,920
| 83.595001
| 83.595001
| 83.513397
| 83.513397
| 1,864
|
ZM
| 1,763,059,980
| 83.57
| 83.57
| 83.559998
| 83.565002
| 6,185
|
ZM
| 1,763,060,040
| 83.565002
| 83.629997
| 83.519997
| 83.610001
| 5,570
|
ZM
| 1,763,060,100
| 83.550003
| 83.550003
| 83.550003
| 83.550003
| 954
|
ZM
| 1,763,060,160
| 83.529999
| 83.529999
| 83.529999
| 83.529999
| 288
|
ZM
| 1,763,060,220
| 83.57
| 83.580002
| 83.57
| 83.580002
| 1,434
|
ZM
| 1,763,060,280
| 83.589996
| 83.589996
| 83.580002
| 83.580002
| 944
|
ZM
| 1,763,060,340
| 83.599998
| 83.620003
| 83.599998
| 83.620003
| 2,316
|
ZM
| 1,763,060,400
| 83.614998
| 83.639999
| 83.614998
| 83.639999
| 635
|
ZM
| 1,763,060,460
| 83.599998
| 83.599998
| 83.574997
| 83.574997
| 1,381
|
ZM
| 1,763,060,520
| 83.550003
| 83.559998
| 83.540001
| 83.540001
| 1,694
|
ZM
| 1,763,060,580
| 83.555
| 83.629997
| 83.555
| 83.605003
| 4,551
|
ZM
| 1,763,060,640
| 83.639999
| 83.639999
| 83.559998
| 83.559998
| 1,850
|
ZM
| 1,763,060,700
| 83.599998
| 83.638
| 83.599998
| 83.629997
| 1,878
|
ZM
| 1,763,060,760
| 83.639999
| 83.669998
| 83.639999
| 83.669998
| 922
|
ZM
| 1,763,060,820
| 83.625
| 83.625
| 83.625
| 83.625
| 855
|
ZM
| 1,763,060,880
| 83.559998
| 83.559998
| 83.510002
| 83.510002
| 897
|
ZM
| 1,763,060,940
| 83.529999
| 83.570099
| 83.514999
| 83.570099
| 2,543
|
ZM
| 1,763,061,000
| 83.610001
| 83.610001
| 83.605003
| 83.605003
| 716
|
ZM
| 1,763,061,060
| 83.605003
| 83.605003
| 83.474998
| 83.510002
| 3,064
|
ZM
| 1,763,061,120
| 83.529999
| 83.529999
| 83.510002
| 83.519997
| 2,116
|
ZM
| 1,763,061,180
| 83.470001
| 83.470001
| 83.419998
| 83.419998
| 1,417
|
ZM
| 1,763,061,300
| 83.510002
| 83.510002
| 83.480003
| 83.510002
| 1,227
|
ZM
| 1,763,061,360
| 83.504997
| 83.504997
| 83.489998
| 83.489998
| 1,880
|
ZM
| 1,763,061,420
| 83.525002
| 83.599998
| 83.525002
| 83.589996
| 2,609
|
ZM
| 1,763,061,480
| 83.529999
| 83.529999
| 83.5
| 83.5
| 987
|
ZM
| 1,763,061,540
| 83.525002
| 83.525002
| 83.480003
| 83.480003
| 1,278
|
ZM
| 1,763,061,600
| 83.480003
| 83.529999
| 83.440002
| 83.519997
| 2,371
|
ZM
| 1,763,061,660
| 83.510002
| 83.510002
| 83.510002
| 83.510002
| 435
|
ZM
| 1,763,061,720
| 83.510002
| 83.629997
| 83.510002
| 83.629997
| 2,996
|
ZM
| 1,763,061,840
| 83.565002
| 83.565002
| 83.470001
| 83.470001
| 2,149
|
ZM
| 1,763,061,900
| 83.550003
| 83.580002
| 83.550003
| 83.580002
| 2,048
|
ZM
| 1,763,061,960
| 83.580002
| 83.595001
| 83.580002
| 83.595001
| 569
|
ZM
| 1,763,062,020
| 83.580002
| 83.610001
| 83.57
| 83.57
| 1,775
|
ZM
| 1,763,062,080
| 83.589996
| 83.609497
| 83.550003
| 83.595001
| 1,960
|
ZM
| 1,763,062,140
| 83.599998
| 83.629997
| 83.580002
| 83.620003
| 3,150
|
ZM
| 1,763,062,200
| 83.580002
| 83.580002
| 83.540001
| 83.540001
| 1,763
|
ZM
| 1,763,062,260
| 83.529999
| 83.529999
| 83.489998
| 83.489998
| 2,177
|
ZM
| 1,763,062,320
| 83.510002
| 83.529999
| 83.510002
| 83.529999
| 1,429
|
ZM
| 1,763,062,380
| 83.540001
| 83.559998
| 83.529999
| 83.559998
| 1,855
|
ZM
| 1,763,062,440
| 83.589996
| 83.589996
| 83.57
| 83.580002
| 2,038
|
ZM
| 1,763,062,560
| 83.584801
| 83.589996
| 83.559998
| 83.584999
| 2,047
|
ZM
| 1,763,062,620
| 83.592499
| 83.595001
| 83.589996
| 83.589996
| 1,514
|
ZM
| 1,763,062,680
| 83.559998
| 83.559998
| 83.489998
| 83.489998
| 2,862
|
ZM
| 1,763,062,740
| 83.5
| 83.550003
| 83.5
| 83.514999
| 2,703
|
ZM
| 1,763,062,800
| 83.489998
| 83.489998
| 83.400002
| 83.449997
| 2,413
|
ZM
| 1,763,062,860
| 83.400002
| 83.410004
| 83.394997
| 83.410004
| 1,653
|
ZM
| 1,763,062,920
| 83.400002
| 83.400002
| 83.400002
| 83.400002
| 455
|
ZM
| 1,763,062,980
| 83.410004
| 83.470001
| 83.410004
| 83.470001
| 2,163
|
ZM
| 1,763,063,040
| 83.472504
| 83.472504
| 83.449997
| 83.449997
| 660
|
ZM
| 1,763,063,100
| 83.510002
| 83.510002
| 83.480003
| 83.480003
| 1,305
|
ZM
| 1,763,063,160
| 83.480003
| 83.519997
| 83.480003
| 83.519997
| 823
|
ZM
| 1,763,063,220
| 83.529999
| 83.605003
| 83.529999
| 83.550003
| 2,379
|
ZM
| 1,763,063,280
| 83.540001
| 83.540001
| 83.5
| 83.5
| 1,946
|
ZM
| 1,763,063,340
| 83.5
| 83.535004
| 83.5
| 83.535004
| 704
|
ZM
| 1,763,063,400
| 83.550003
| 83.596001
| 83.550003
| 83.589996
| 2,208
|
ZM
| 1,763,063,460
| 83.584999
| 83.584999
| 83.5
| 83.5
| 1,433
|
ZM
| 1,763,063,520
| 83.529999
| 83.559998
| 83.529999
| 83.559998
| 827
|
ZM
| 1,763,063,580
| 83.57
| 83.57
| 83.550003
| 83.550003
| 836
|
ZM
| 1,763,063,640
| 83.5
| 83.550003
| 83.5
| 83.550003
| 2,144
|
ZM
| 1,763,063,700
| 83.5
| 83.510002
| 83.43
| 83.510002
| 2,322
|
ZM
| 1,763,063,760
| 83.519997
| 83.580002
| 83.510002
| 83.510002
| 2,732
|
ZM
| 1,763,063,820
| 83.519997
| 83.519997
| 83.504997
| 83.504997
| 1,111
|
ZM
| 1,763,063,880
| 83.504997
| 83.540001
| 83.504997
| 83.540001
| 2,002
|
ZM
| 1,763,063,940
| 83.480003
| 83.510002
| 83.457802
| 83.510002
| 1,525
|
ZM
| 1,763,064,000
| 83.464996
| 83.464996
| 83.419998
| 83.419998
| 1,630
|
ZM
| 1,763,064,060
| 83.419998
| 83.445
| 83.419998
| 83.419998
| 2,030
|
ZM
| 1,763,064,120
| 83.389999
| 83.419998
| 83.360001
| 83.360001
| 1,550
|
ZM
| 1,763,064,180
| 83.419998
| 83.470001
| 83.419998
| 83.470001
| 1,732
|
ZM
| 1,763,064,240
| 83.426003
| 83.43
| 83.389999
| 83.43
| 2,625
|
ZM
| 1,763,064,300
| 83.425003
| 83.425003
| 83.330002
| 83.330002
| 1,746
|
ZM
| 1,763,064,360
| 83.334999
| 83.370003
| 83.334999
| 83.370003
| 1,652
|
ZM
| 1,763,064,420
| 83.370003
| 83.400002
| 83.370003
| 83.400002
| 1,775
|
ZM
| 1,763,064,480
| 83.392502
| 83.489998
| 83.392502
| 83.489998
| 2,664
|
ZM
| 1,763,064,540
| 83.489998
| 83.489998
| 83.470001
| 83.470001
| 1,233
|
ZM
| 1,763,064,600
| 83.480003
| 83.480003
| 83.419998
| 83.440002
| 1,803
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.