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
| 1,763,133,660
| 83.550003
| 83.632599
| 83.5
| 83.519997
| 1,615
|
ZM
| 1,763,133,720
| 83.530098
| 83.610001
| 83.530098
| 83.550003
| 5,294
|
ZM
| 1,763,133,780
| 83.620003
| 83.620003
| 83.540001
| 83.599998
| 2,239
|
ZM
| 1,763,133,840
| 83.639999
| 83.639999
| 83.580002
| 83.610001
| 1,837
|
ZM
| 1,763,133,900
| 83.565002
| 83.599998
| 83.504997
| 83.504997
| 2,437
|
ZM
| 1,763,133,960
| 83.555
| 83.639999
| 83.555
| 83.639999
| 1,703
|
ZM
| 1,763,134,020
| 83.653099
| 83.82
| 83.650101
| 83.730003
| 4,372
|
ZM
| 1,763,134,080
| 83.775002
| 83.779999
| 83.709999
| 83.75
| 3,763
|
ZM
| 1,763,134,140
| 83.739998
| 83.739998
| 83.660004
| 83.675003
| 4,292
|
ZM
| 1,763,134,200
| 83.707199
| 83.730003
| 83.690002
| 83.690002
| 1,313
|
ZM
| 1,763,134,260
| 83.684998
| 83.684998
| 83.640099
| 83.640099
| 952
|
ZM
| 1,763,134,320
| 83.690002
| 83.720001
| 83.690002
| 83.695
| 1,611
|
ZM
| 1,763,134,380
| 83.75
| 83.800003
| 83.739998
| 83.779999
| 2,084
|
ZM
| 1,763,134,440
| 83.790001
| 83.790001
| 83.790001
| 83.790001
| 1,211
|
ZM
| 1,763,134,500
| 83.790001
| 83.809998
| 83.790001
| 83.809998
| 1,402
|
ZM
| 1,763,134,560
| 83.762497
| 83.762497
| 83.762497
| 83.762497
| 417
|
ZM
| 1,763,134,620
| 83.815002
| 83.915001
| 83.815002
| 83.904999
| 2,122
|
ZM
| 1,763,134,680
| 83.940002
| 83.959999
| 83.910004
| 83.959999
| 1,402
|
ZM
| 1,763,134,740
| 83.934998
| 84.040001
| 83.934998
| 84.025002
| 3,679
|
ZM
| 1,763,134,800
| 84.050003
| 84.120003
| 84.050003
| 84.120003
| 1,508
|
ZM
| 1,763,134,860
| 84.059998
| 84.059998
| 84.050003
| 84.050003
| 1,632
|
ZM
| 1,763,134,920
| 84.120003
| 84.144997
| 84.120003
| 84.144997
| 1,441
|
ZM
| 1,763,134,980
| 84.184998
| 84.184998
| 84.131798
| 84.131798
| 2,508
|
ZM
| 1,763,135,040
| 84.154999
| 84.154999
| 84.154999
| 84.154999
| 461
|
ZM
| 1,763,135,100
| 84.160004
| 84.239998
| 84.160004
| 84.239998
| 1,935
|
ZM
| 1,763,135,160
| 84.470001
| 84.470001
| 84.449997
| 84.470001
| 1,488
|
ZM
| 1,763,135,220
| 84.400002
| 84.445
| 84.379997
| 84.425003
| 2,418
|
ZM
| 1,763,135,280
| 84.360001
| 84.379997
| 84.315002
| 84.339996
| 1,568
|
ZM
| 1,763,135,340
| 84.260002
| 84.281799
| 84.169998
| 84.169998
| 2,286
|
ZM
| 1,763,135,400
| 84.139999
| 84.139999
| 84.110001
| 84.139999
| 1,470
|
ZM
| 1,763,135,460
| 84.135002
| 84.199997
| 84.135002
| 84.199997
| 2,636
|
ZM
| 1,763,135,520
| 84.239998
| 84.239998
| 84.220001
| 84.220001
| 1,110
|
ZM
| 1,763,135,580
| 84.214996
| 84.214996
| 84.110001
| 84.110001
| 2,857
|
ZM
| 1,763,135,640
| 84.150002
| 84.18
| 84.110001
| 84.110001
| 1,641
|
ZM
| 1,763,135,700
| 84.169998
| 84.169998
| 84.169998
| 84.169998
| 967
|
ZM
| 1,763,135,760
| 84.190002
| 84.190002
| 84.110001
| 84.110001
| 2,413
|
ZM
| 1,763,135,880
| 84.117996
| 84.117996
| 84.029999
| 84.080002
| 2,138
|
ZM
| 1,763,135,940
| 84.065002
| 84.065002
| 84.059998
| 84.059998
| 969
|
ZM
| 1,763,136,000
| 84.059998
| 84.120796
| 84.059998
| 84.120796
| 3,372
|
ZM
| 1,763,136,060
| 84.07
| 84.07
| 84.059998
| 84.059998
| 1,180
|
ZM
| 1,763,136,120
| 84.110001
| 84.110001
| 84.110001
| 84.110001
| 580
|
ZM
| 1,763,136,180
| 84.110001
| 84.150002
| 84.110001
| 84.150002
| 1,901
|
ZM
| 1,763,136,240
| 84.07
| 84.089996
| 84.019997
| 84.019997
| 1,450
|
ZM
| 1,763,136,300
| 84.040001
| 84.040001
| 84.019997
| 84.019997
| 786
|
ZM
| 1,763,136,360
| 84.025002
| 84.07
| 84.025002
| 84.044998
| 1,344
|
ZM
| 1,763,136,420
| 84.019997
| 84.019997
| 83.93
| 83.93
| 3,232
|
ZM
| 1,763,136,480
| 83.949997
| 83.949997
| 83.949997
| 83.949997
| 764
|
ZM
| 1,763,136,540
| 83.940002
| 84
| 83.940002
| 84
| 3,509
|
ZM
| 1,763,136,600
| 84.019997
| 84.07
| 84.019997
| 84.065002
| 1,420
|
ZM
| 1,763,136,660
| 84.019997
| 84.139999
| 84.014999
| 84.139999
| 20,998
|
ZM
| 1,763,136,720
| 84.150002
| 84.150002
| 84.144997
| 84.144997
| 311
|
ZM
| 1,763,136,780
| 84.169998
| 84.224998
| 84.169998
| 84.207001
| 2,686
|
ZM
| 1,763,136,840
| 84.18
| 84.229897
| 84.18
| 84.220001
| 3,054
|
ZM
| 1,763,136,900
| 84.220001
| 84.245003
| 84.190002
| 84.245003
| 1,823
|
ZM
| 1,763,136,960
| 84.239998
| 84.245003
| 84.220001
| 84.224998
| 1,444
|
ZM
| 1,763,137,020
| 84.220001
| 84.220001
| 84.220001
| 84.220001
| 981
|
ZM
| 1,763,137,080
| 84.190002
| 84.220001
| 84.190002
| 84.199997
| 1,875
|
ZM
| 1,763,137,140
| 84.199997
| 84.25
| 84.190002
| 84.25
| 2,114
|
ZM
| 1,763,137,200
| 84.293999
| 84.293999
| 84.269997
| 84.279999
| 1,382
|
ZM
| 1,763,137,260
| 84.300003
| 84.489998
| 84.300003
| 84.489998
| 3,601
|
ZM
| 1,763,137,320
| 84.489998
| 84.610001
| 84.480003
| 84.589996
| 4,043
|
ZM
| 1,763,137,380
| 84.629898
| 84.635002
| 84.599998
| 84.635002
| 2,612
|
ZM
| 1,763,137,440
| 84.635002
| 84.709999
| 84.629997
| 84.709999
| 12,071
|
ZM
| 1,763,137,500
| 84.699997
| 84.730003
| 84.699997
| 84.730003
| 3,430
|
ZM
| 1,763,137,560
| 84.744003
| 84.860001
| 84.720001
| 84.815002
| 5,571
|
ZM
| 1,763,137,620
| 84.790001
| 84.800003
| 84.75
| 84.769997
| 2,861
|
ZM
| 1,763,137,680
| 84.809998
| 84.809998
| 84.75
| 84.75
| 2,843
|
ZM
| 1,763,137,740
| 84.699997
| 84.699997
| 84.599998
| 84.639999
| 2,942
|
ZM
| 1,763,137,800
| 84.605003
| 84.605003
| 84.605003
| 84.605003
| 633
|
ZM
| 1,763,137,860
| 84.559998
| 84.660004
| 84.559998
| 84.589996
| 4,121
|
ZM
| 1,763,137,920
| 84.589996
| 84.68
| 84.589996
| 84.660004
| 4,096
|
ZM
| 1,763,137,980
| 84.620003
| 84.669998
| 84.589996
| 84.669998
| 2,844
|
ZM
| 1,763,138,040
| 84.635002
| 84.660004
| 84.629997
| 84.660004
| 2,535
|
ZM
| 1,763,138,100
| 84.690002
| 84.699997
| 84.690002
| 84.690002
| 1,328
|
ZM
| 1,763,138,160
| 84.714996
| 84.714996
| 84.68
| 84.68
| 3,010
|
ZM
| 1,763,138,220
| 84.654999
| 84.699997
| 84.650002
| 84.650002
| 1,737
|
ZM
| 1,763,138,280
| 84.650002
| 84.650002
| 84.650002
| 84.650002
| 330
|
ZM
| 1,763,138,340
| 84.639999
| 84.68
| 84.620003
| 84.68
| 3,543
|
ZM
| 1,763,138,400
| 84.639999
| 84.639999
| 84.610001
| 84.610001
| 2,195
|
ZM
| 1,763,138,460
| 84.639999
| 84.68
| 84.639999
| 84.68
| 2,797
|
ZM
| 1,763,138,520
| 84.639999
| 84.659897
| 84.574997
| 84.624901
| 3,521
|
ZM
| 1,763,138,580
| 84.635002
| 84.635002
| 84.635002
| 84.635002
| 1,985
|
ZM
| 1,763,138,640
| 84.599998
| 84.599998
| 84.580002
| 84.580002
| 1,181
|
ZM
| 1,763,138,700
| 84.519997
| 84.550003
| 84.519997
| 84.550003
| 1,194
|
ZM
| 1,763,138,760
| 84.550003
| 84.559998
| 84.43
| 84.459999
| 2,486
|
ZM
| 1,763,138,820
| 84.448502
| 84.448502
| 84.419998
| 84.419998
| 1,072
|
ZM
| 1,763,138,880
| 84.419998
| 84.559998
| 84.419998
| 84.519997
| 4,422
|
ZM
| 1,763,138,940
| 84.489998
| 84.489998
| 84.480003
| 84.480003
| 1,408
|
ZM
| 1,763,139,000
| 84.5
| 84.559998
| 84.480698
| 84.559998
| 943
|
ZM
| 1,763,139,060
| 84.5112
| 84.555
| 84.5112
| 84.550003
| 2,350
|
ZM
| 1,763,139,120
| 84.5532
| 84.5532
| 84.489998
| 84.510002
| 1,490
|
ZM
| 1,763,139,180
| 84.535004
| 84.57
| 84.529404
| 84.57
| 1,096
|
ZM
| 1,763,139,240
| 84.550003
| 84.559402
| 84.550003
| 84.559402
| 658
|
ZM
| 1,763,139,300
| 84.57
| 84.57
| 84.550003
| 84.550003
| 2,059
|
ZM
| 1,763,139,360
| 84.57
| 84.580002
| 84.489998
| 84.489998
| 3,795
|
ZM
| 1,763,139,480
| 84.5
| 84.5
| 84.455002
| 84.480003
| 3,007
|
ZM
| 1,763,139,540
| 84.480003
| 84.5
| 84.480003
| 84.5
| 1,513
|
ZM
| 1,763,139,600
| 84.5
| 84.540001
| 84.5
| 84.540001
| 1,855
|
ZM
| 1,763,139,660
| 84.540001
| 84.574997
| 84.540001
| 84.550003
| 3,941
|
ZM
| 1,763,139,720
| 84.550003
| 84.550003
| 84.550003
| 84.550003
| 1,032
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.