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
| 1,763,064,660
| 83.470001
| 83.510002
| 83.470001
| 83.5
| 2,310
|
ZM
| 1,763,064,720
| 83.559998
| 83.57
| 83.535004
| 83.57
| 3,124
|
ZM
| 1,763,064,780
| 83.559998
| 83.559998
| 83.510002
| 83.559998
| 3,065
|
ZM
| 1,763,064,840
| 83.510002
| 83.519997
| 83.480003
| 83.480003
| 1,294
|
ZM
| 1,763,064,900
| 83.509399
| 83.510002
| 83.480003
| 83.5
| 3,288
|
ZM
| 1,763,064,960
| 83.529999
| 83.559998
| 83.529999
| 83.540001
| 2,776
|
ZM
| 1,763,065,020
| 83.555
| 83.589996
| 83.540001
| 83.540001
| 2,411
|
ZM
| 1,763,065,080
| 83.540001
| 83.540001
| 83.5
| 83.525002
| 1,506
|
ZM
| 1,763,065,140
| 83.559998
| 83.57
| 83.529999
| 83.555
| 3,063
|
ZM
| 1,763,065,200
| 83.550003
| 83.68
| 83.550003
| 83.68
| 6,903
|
ZM
| 1,763,065,260
| 83.68
| 83.684998
| 83.639999
| 83.650002
| 10,088
|
ZM
| 1,763,065,320
| 83.669998
| 83.764999
| 83.669998
| 83.75
| 5,701
|
ZM
| 1,763,065,380
| 83.739998
| 83.75
| 83.709999
| 83.75
| 2,512
|
ZM
| 1,763,065,440
| 83.730003
| 83.824997
| 83.730003
| 83.790001
| 3,202
|
ZM
| 1,763,065,500
| 83.779999
| 83.779999
| 83.720001
| 83.724998
| 7,243
|
ZM
| 1,763,065,560
| 83.690002
| 83.720001
| 83.690002
| 83.714996
| 3,606
|
ZM
| 1,763,065,620
| 83.730003
| 83.739998
| 83.699997
| 83.699997
| 2,064
|
ZM
| 1,763,065,680
| 83.699997
| 83.730003
| 83.660004
| 83.660004
| 2,648
|
ZM
| 1,763,065,740
| 83.690002
| 83.730003
| 83.690002
| 83.730003
| 3,771
|
ZM
| 1,763,065,800
| 83.769997
| 83.830002
| 83.769997
| 83.830002
| 5,587
|
ZM
| 1,763,065,860
| 83.790001
| 83.795998
| 83.760002
| 83.7939
| 2,940
|
ZM
| 1,763,065,920
| 83.809998
| 83.830002
| 83.809998
| 83.82
| 3,515
|
ZM
| 1,763,065,980
| 83.82
| 83.860001
| 83.800003
| 83.860001
| 4,945
|
ZM
| 1,763,066,040
| 83.860001
| 83.919998
| 83.860001
| 83.919998
| 2,498
|
ZM
| 1,763,066,100
| 83.949997
| 83.980003
| 83.949997
| 83.959999
| 4,288
|
ZM
| 1,763,066,160
| 83.959999
| 83.959999
| 83.949997
| 83.959999
| 2,700
|
ZM
| 1,763,066,220
| 83.980003
| 83.980003
| 83.919998
| 83.93
| 3,646
|
ZM
| 1,763,066,280
| 83.949997
| 83.989998
| 83.93
| 83.959999
| 4,613
|
ZM
| 1,763,066,340
| 83.964996
| 84
| 83.959999
| 84
| 3,633
|
ZM
| 1,763,066,400
| 84.050003
| 84.18
| 84.050003
| 84.169998
| 3,907
|
ZM
| 1,763,066,460
| 84.167
| 84.230003
| 84.167
| 84.169998
| 6,004
|
ZM
| 1,763,066,520
| 84.169998
| 84.199997
| 84.169998
| 84.190002
| 4,943
|
ZM
| 1,763,066,580
| 84.209999
| 84.209999
| 84.120003
| 84.120003
| 15,853
|
ZM
| 1,763,066,640
| 84.151497
| 84.151497
| 84.114998
| 84.139999
| 1,898
|
ZM
| 1,763,066,700
| 84.139999
| 84.18
| 84.129997
| 84.150002
| 4,447
|
ZM
| 1,763,066,760
| 84.150002
| 84.195
| 84.110001
| 84.110001
| 6,522
|
ZM
| 1,763,066,820
| 84.120003
| 84.154999
| 84.110001
| 84.154999
| 4,955
|
ZM
| 1,763,066,880
| 84.169998
| 84.18
| 84.125
| 84.160004
| 6,142
|
ZM
| 1,763,066,940
| 84.169998
| 84.199997
| 84.169998
| 84.190002
| 5,740
|
ZM
| 1,763,067,000
| 84.209999
| 84.317497
| 84.209999
| 84.234802
| 14,190
|
ZM
| 1,763,067,060
| 84.230003
| 84.239998
| 84.160004
| 84.169998
| 12,709
|
ZM
| 1,763,067,120
| 84.199997
| 84.205002
| 84.169998
| 84.190002
| 7,345
|
ZM
| 1,763,067,180
| 84.190002
| 84.260002
| 84.190002
| 84.260002
| 17,253
|
ZM
| 1,763,067,240
| 84.275002
| 84.309998
| 84.160004
| 84.169998
| 24,899
|
ZM
| 1,763,067,300
| 84.150002
| 84.160004
| 84.040001
| 84.059998
| 19,033
|
ZM
| 1,763,067,360
| 84.07
| 84.165001
| 84.050003
| 84.065002
| 19,432
|
ZM
| 1,763,067,420
| 84.07
| 84.120003
| 84.059998
| 84.089996
| 20,749
|
ZM
| 1,763,067,480
| 84.084999
| 84.095001
| 84.059998
| 84.080002
| 30,324
|
ZM
| 1,763,067,540
| 84.080002
| 84.099998
| 84.040001
| 84.040001
| 55,564
|
ZM
| 1,763,130,600
| 82.879997
| 82.934998
| 82.699997
| 82.934998
| 49,089
|
ZM
| 1,763,130,660
| 82.745003
| 82.752502
| 82.629997
| 82.752502
| 2,183
|
ZM
| 1,763,130,720
| 82.730003
| 82.779999
| 82.644997
| 82.699997
| 5,789
|
ZM
| 1,763,130,780
| 82.755096
| 82.82
| 82.629997
| 82.629997
| 4,272
|
ZM
| 1,763,130,840
| 82.660004
| 82.870003
| 82.660004
| 82.849998
| 3,380
|
ZM
| 1,763,130,900
| 82.82
| 82.860001
| 82.779999
| 82.860001
| 2,024
|
ZM
| 1,763,130,960
| 82.790001
| 82.889999
| 82.699997
| 82.699997
| 13,027
|
ZM
| 1,763,131,020
| 82.690002
| 82.741302
| 82.690002
| 82.741302
| 872
|
ZM
| 1,763,131,080
| 82.68
| 82.730003
| 82.599998
| 82.730003
| 2,881
|
ZM
| 1,763,131,140
| 82.608902
| 82.779999
| 82.608902
| 82.730003
| 3,076
|
ZM
| 1,763,131,200
| 82.669998
| 82.864998
| 82.669998
| 82.839996
| 3,654
|
ZM
| 1,763,131,260
| 82.900002
| 83.019997
| 82.870003
| 83.019997
| 5,100
|
ZM
| 1,763,131,320
| 83.019997
| 83.199997
| 82.985001
| 83.199997
| 3,662
|
ZM
| 1,763,131,380
| 83.143997
| 83.18
| 83.080902
| 83.095001
| 1,494
|
ZM
| 1,763,131,440
| 83.169998
| 83.18
| 83.169998
| 83.18
| 286
|
ZM
| 1,763,131,500
| 83.199997
| 83.230003
| 83.165001
| 83.230003
| 2,191
|
ZM
| 1,763,131,560
| 83.230003
| 83.230003
| 83.150002
| 83.150002
| 2,298
|
ZM
| 1,763,131,620
| 83.110001
| 83.120003
| 83.055
| 83.120003
| 1,005
|
ZM
| 1,763,131,680
| 83.120003
| 83.190002
| 83.089996
| 83.190002
| 1,393
|
ZM
| 1,763,131,740
| 83.175003
| 83.18
| 83.120003
| 83.120003
| 5,656
|
ZM
| 1,763,131,800
| 83.110001
| 83.260002
| 83.110001
| 83.209999
| 4,854
|
ZM
| 1,763,131,860
| 83.209999
| 83.290001
| 83.209999
| 83.290001
| 2,442
|
ZM
| 1,763,131,920
| 83.269997
| 83.288002
| 83.269997
| 83.288002
| 676
|
ZM
| 1,763,131,980
| 83.269997
| 83.315002
| 83.269997
| 83.275002
| 2,944
|
ZM
| 1,763,132,040
| 83.275002
| 83.394997
| 83.275002
| 83.300003
| 2,089
|
ZM
| 1,763,132,100
| 83.309998
| 83.334999
| 83.309998
| 83.32
| 1,626
|
ZM
| 1,763,132,160
| 83.309998
| 83.419998
| 83.309998
| 83.410004
| 1,018
|
ZM
| 1,763,132,220
| 83.5
| 83.544998
| 83.5
| 83.540001
| 1,043
|
ZM
| 1,763,132,280
| 83.514999
| 83.565002
| 83.514999
| 83.565002
| 814
|
ZM
| 1,763,132,340
| 83.519997
| 83.580002
| 83.495003
| 83.580002
| 2,524
|
ZM
| 1,763,132,400
| 83.580002
| 83.580002
| 83.389999
| 83.400002
| 3,653
|
ZM
| 1,763,132,460
| 83.370003
| 83.370003
| 83.330002
| 83.370003
| 2,511
|
ZM
| 1,763,132,520
| 83.404999
| 83.43
| 83.400002
| 83.410004
| 2,718
|
ZM
| 1,763,132,580
| 83.370003
| 83.394997
| 83.360001
| 83.394997
| 965
|
ZM
| 1,763,132,640
| 83.449997
| 83.565002
| 83.449997
| 83.540001
| 3,145
|
ZM
| 1,763,132,700
| 83.580002
| 83.614998
| 83.57
| 83.57
| 1,235
|
ZM
| 1,763,132,760
| 83.650002
| 83.699997
| 83.650002
| 83.699997
| 1,590
|
ZM
| 1,763,132,820
| 83.724998
| 83.724998
| 83.709999
| 83.709999
| 924
|
ZM
| 1,763,132,880
| 83.699997
| 83.720001
| 83.699997
| 83.720001
| 1,390
|
ZM
| 1,763,132,940
| 83.769997
| 83.82
| 83.769997
| 83.82
| 1,450
|
ZM
| 1,763,133,000
| 83.809998
| 83.879997
| 83.809998
| 83.879997
| 1,782
|
ZM
| 1,763,133,060
| 83.879997
| 83.879997
| 83.739998
| 83.760002
| 3,421
|
ZM
| 1,763,133,120
| 83.660004
| 83.660004
| 83.660004
| 83.660004
| 1,032
|
ZM
| 1,763,133,180
| 83.5
| 83.5
| 83.459999
| 83.459999
| 1,791
|
ZM
| 1,763,133,240
| 83.489998
| 83.489998
| 83.360001
| 83.389999
| 2,352
|
ZM
| 1,763,133,300
| 83.43
| 83.43
| 83.389999
| 83.389999
| 1,250
|
ZM
| 1,763,133,360
| 83.480003
| 83.540001
| 83.455002
| 83.464996
| 1,074
|
ZM
| 1,763,133,420
| 83.540001
| 83.639999
| 83.540001
| 83.550003
| 18,807
|
ZM
| 1,763,133,480
| 83.599998
| 83.657204
| 83.589996
| 83.657204
| 1,883
|
ZM
| 1,763,133,540
| 83.559998
| 83.595001
| 83.5
| 83.5
| 1,885
|
ZM
| 1,763,133,600
| 83.5
| 83.605003
| 83.420097
| 83.605003
| 2,163
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.