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
| 1,763,139,780
| 84.525002
| 84.599998
| 84.525002
| 84.589996
| 1,400
|
ZM
| 1,763,139,840
| 84.619904
| 84.699997
| 84.589996
| 84.68
| 8,675
|
ZM
| 1,763,139,900
| 84.719803
| 84.800003
| 84.719803
| 84.760002
| 10,832
|
ZM
| 1,763,139,960
| 84.809998
| 84.82
| 84.809998
| 84.809998
| 2,967
|
ZM
| 1,763,140,020
| 84.769997
| 84.849899
| 84.730003
| 84.730003
| 5,579
|
ZM
| 1,763,140,080
| 84.800003
| 84.859901
| 84.800003
| 84.82
| 5,704
|
ZM
| 1,763,140,140
| 84.82
| 84.860001
| 84.82
| 84.82
| 5,184
|
ZM
| 1,763,140,200
| 84.845001
| 84.849998
| 84.845001
| 84.849998
| 1,606
|
ZM
| 1,763,140,260
| 84.845001
| 84.849998
| 84.834999
| 84.849998
| 1,804
|
ZM
| 1,763,140,320
| 84.839996
| 84.839996
| 84.824997
| 84.824997
| 1,920
|
ZM
| 1,763,140,380
| 84.817596
| 84.860001
| 84.817596
| 84.855003
| 1,783
|
ZM
| 1,763,140,440
| 84.849998
| 84.849998
| 84.830002
| 84.845001
| 1,736
|
ZM
| 1,763,140,500
| 84.845001
| 84.845001
| 84.779999
| 84.779999
| 2,324
|
ZM
| 1,763,140,560
| 84.785004
| 84.809998
| 84.785004
| 84.809998
| 1,359
|
ZM
| 1,763,140,620
| 84.831001
| 84.831001
| 84.800003
| 84.802498
| 1,845
|
ZM
| 1,763,140,680
| 84.815002
| 84.815002
| 84.815002
| 84.815002
| 843
|
ZM
| 1,763,140,740
| 84.815002
| 84.849998
| 84.815002
| 84.849998
| 1,945
|
ZM
| 1,763,140,800
| 84.870003
| 84.879997
| 84.860001
| 84.870003
| 2,874
|
ZM
| 1,763,140,860
| 84.839996
| 84.860001
| 84.839996
| 84.851997
| 2,138
|
ZM
| 1,763,140,920
| 84.849998
| 84.849998
| 84.849998
| 84.849998
| 747
|
ZM
| 1,763,140,980
| 84.855003
| 84.855003
| 84.830002
| 84.839996
| 1,490
|
ZM
| 1,763,141,040
| 84.839996
| 84.839996
| 84.830002
| 84.830002
| 1,463
|
ZM
| 1,763,141,100
| 84.769997
| 84.785004
| 84.769997
| 84.785004
| 1,724
|
ZM
| 1,763,141,160
| 84.739998
| 84.739998
| 84.709999
| 84.709999
| 548
|
ZM
| 1,763,141,220
| 84.720001
| 84.720001
| 84.699997
| 84.705002
| 1,194
|
ZM
| 1,763,141,280
| 84.707497
| 84.707497
| 84.669998
| 84.669998
| 1,545
|
ZM
| 1,763,141,340
| 84.709999
| 84.75
| 84.709999
| 84.75
| 1,556
|
ZM
| 1,763,141,400
| 84.760002
| 84.760002
| 84.690002
| 84.695
| 2,522
|
ZM
| 1,763,141,460
| 84.700401
| 84.700401
| 84.699997
| 84.699997
| 360
|
ZM
| 1,763,141,520
| 84.690002
| 84.690002
| 84.660004
| 84.660004
| 1,352
|
ZM
| 1,763,141,580
| 84.68
| 84.75
| 84.68
| 84.75
| 1,226
|
ZM
| 1,763,141,640
| 84.760002
| 84.800003
| 84.760002
| 84.800003
| 1,826
|
ZM
| 1,763,141,700
| 84.82
| 84.830002
| 84.739998
| 84.830002
| 2,786
|
ZM
| 1,763,141,760
| 84.82
| 84.82
| 84.790001
| 84.790001
| 2,083
|
ZM
| 1,763,141,880
| 84.809998
| 84.830002
| 84.809998
| 84.830002
| 2,040
|
ZM
| 1,763,141,940
| 84.860001
| 84.860001
| 84.860001
| 84.860001
| 1,335
|
ZM
| 1,763,142,000
| 84.790001
| 84.790001
| 84.739998
| 84.739998
| 2,529
|
ZM
| 1,763,142,060
| 84.800003
| 84.800003
| 84.769997
| 84.769997
| 1,154
|
ZM
| 1,763,142,120
| 84.779999
| 84.809998
| 84.779999
| 84.779999
| 2,085
|
ZM
| 1,763,142,180
| 84.75
| 84.75
| 84.745003
| 84.745003
| 1,428
|
ZM
| 1,763,142,240
| 84.699997
| 84.709999
| 84.669998
| 84.690002
| 2,659
|
ZM
| 1,763,142,300
| 84.690002
| 84.75
| 84.690002
| 84.730003
| 1,715
|
ZM
| 1,763,142,360
| 84.675003
| 84.675003
| 84.660004
| 84.660004
| 830
|
ZM
| 1,763,142,420
| 84.68
| 84.690002
| 84.660004
| 84.690002
| 2,322
|
ZM
| 1,763,142,480
| 84.690002
| 84.690002
| 84.660004
| 84.660004
| 1,660
|
ZM
| 1,763,142,540
| 84.654999
| 84.660004
| 84.654999
| 84.660004
| 1,406
|
ZM
| 1,763,142,600
| 84.639999
| 84.639999
| 84.610001
| 84.620003
| 905
|
ZM
| 1,763,142,660
| 84.605003
| 84.629997
| 84.550003
| 84.57
| 3,125
|
ZM
| 1,763,142,720
| 84.589996
| 84.660004
| 84.589996
| 84.660004
| 2,571
|
ZM
| 1,763,142,780
| 84.68
| 84.690002
| 84.68
| 84.690002
| 1,004
|
ZM
| 1,763,142,840
| 84.730003
| 84.730003
| 84.720001
| 84.724998
| 817
|
ZM
| 1,763,142,900
| 84.760002
| 84.760002
| 84.75
| 84.75
| 1,056
|
ZM
| 1,763,142,960
| 84.709999
| 84.709999
| 84.665001
| 84.665001
| 1,121
|
ZM
| 1,763,143,020
| 84.669998
| 84.669998
| 84.669998
| 84.669998
| 264
|
ZM
| 1,763,143,080
| 84.660004
| 84.660004
| 84.660004
| 84.660004
| 1,882
|
ZM
| 1,763,143,140
| 84.68
| 84.68
| 84.68
| 84.68
| 533
|
ZM
| 1,763,143,200
| 84.660004
| 84.660004
| 84.660004
| 84.660004
| 780
|
ZM
| 1,763,143,260
| 84.639999
| 84.660004
| 84.629997
| 84.629997
| 1,424
|
ZM
| 1,763,143,320
| 84.629997
| 84.660004
| 84.599998
| 84.620003
| 3,482
|
ZM
| 1,763,143,380
| 84.599998
| 84.599998
| 84.595001
| 84.595001
| 1,390
|
ZM
| 1,763,143,440
| 84.550003
| 84.550003
| 84.550003
| 84.550003
| 564
|
ZM
| 1,763,143,500
| 84.5
| 84.5
| 84.459999
| 84.459999
| 944
|
ZM
| 1,763,143,560
| 84.410004
| 84.489998
| 84.410004
| 84.489998
| 3,846
|
ZM
| 1,763,143,620
| 84.519997
| 84.529999
| 84.510002
| 84.518799
| 1,250
|
ZM
| 1,763,143,680
| 84.489998
| 84.489998
| 84.434998
| 84.434998
| 2,437
|
ZM
| 1,763,143,740
| 84.459999
| 84.459999
| 84.459999
| 84.459999
| 708
|
ZM
| 1,763,143,800
| 84.599998
| 84.599998
| 84.548698
| 84.550003
| 2,108
|
ZM
| 1,763,143,860
| 84.540001
| 84.559998
| 84.540001
| 84.559998
| 1,275
|
ZM
| 1,763,143,920
| 84.639999
| 84.639999
| 84.625
| 84.625
| 1,159
|
ZM
| 1,763,143,980
| 84.629997
| 84.660004
| 84.599998
| 84.599998
| 1,518
|
ZM
| 1,763,144,040
| 84.639999
| 84.660004
| 84.610001
| 84.644997
| 1,210
|
ZM
| 1,763,144,100
| 84.584999
| 84.584999
| 84.584999
| 84.584999
| 709
|
ZM
| 1,763,144,160
| 84.620003
| 84.620003
| 84.610001
| 84.614998
| 2,130
|
ZM
| 1,763,144,220
| 84.489998
| 84.489998
| 84.489998
| 84.489998
| 554
|
ZM
| 1,763,144,280
| 84.474998
| 84.529999
| 84.474998
| 84.529999
| 2,075
|
ZM
| 1,763,144,400
| 84.529999
| 84.529999
| 84.480003
| 84.495003
| 2,008
|
ZM
| 1,763,144,460
| 84.495003
| 84.501701
| 84.480003
| 84.5
| 2,108
|
ZM
| 1,763,144,520
| 84.5
| 84.5
| 84.425003
| 84.425003
| 2,215
|
ZM
| 1,763,144,580
| 84.43
| 84.434998
| 84.43
| 84.434998
| 1,582
|
ZM
| 1,763,144,640
| 84.459999
| 84.529099
| 84.459999
| 84.529099
| 1,807
|
ZM
| 1,763,144,700
| 84.510002
| 84.529999
| 84.5
| 84.5
| 2,762
|
ZM
| 1,763,144,820
| 84.5
| 84.519997
| 84.5
| 84.510002
| 1,101
|
ZM
| 1,763,144,880
| 84.510002
| 84.510002
| 84.510002
| 84.510002
| 2,030
|
ZM
| 1,763,144,940
| 84.529999
| 84.529999
| 84.529999
| 84.529999
| 534
|
ZM
| 1,763,145,000
| 84.57
| 84.68
| 84.57
| 84.68
| 2,384
|
ZM
| 1,763,145,060
| 84.699997
| 84.699997
| 84.589996
| 84.635002
| 3,168
|
ZM
| 1,763,145,120
| 84.669998
| 84.68
| 84.669998
| 84.68
| 1,567
|
ZM
| 1,763,145,180
| 84.730003
| 84.730003
| 84.690002
| 84.709999
| 1,734
|
ZM
| 1,763,145,240
| 84.690002
| 84.690002
| 84.610001
| 84.650002
| 1,833
|
ZM
| 1,763,145,300
| 84.660004
| 84.660004
| 84.580002
| 84.580002
| 2,454
|
ZM
| 1,763,145,360
| 84.580002
| 84.580002
| 84.459999
| 84.459999
| 1,751
|
ZM
| 1,763,145,420
| 84.485001
| 84.485001
| 84.459999
| 84.459999
| 883
|
ZM
| 1,763,145,480
| 84.360001
| 84.360001
| 84.347603
| 84.347603
| 1,367
|
ZM
| 1,763,145,540
| 84.400002
| 84.400002
| 84.379997
| 84.379997
| 1,167
|
ZM
| 1,763,145,600
| 84.364998
| 84.364998
| 84.32
| 84.32
| 1,526
|
ZM
| 1,763,145,660
| 84.290001
| 84.290001
| 84.260002
| 84.260002
| 1,367
|
ZM
| 1,763,145,720
| 84.290001
| 84.309998
| 84.290001
| 84.290001
| 1,919
|
ZM
| 1,763,145,780
| 84.254997
| 84.254997
| 84.199997
| 84.220001
| 2,401
|
ZM
| 1,763,145,840
| 84.25
| 84.260002
| 84.25
| 84.260002
| 1,998
|
ZM
| 1,763,145,900
| 84.269997
| 84.290001
| 84.260002
| 84.290001
| 2,153
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.