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
| 1,763,152,140
| 84.290001
| 84.355003
| 84.290001
| 84.339996
| 3,053
|
ZM
| 1,763,152,200
| 84.330002
| 84.330002
| 84.254997
| 84.275002
| 3,687
|
ZM
| 1,763,152,260
| 84.300003
| 84.300003
| 84.269302
| 84.269302
| 2,016
|
ZM
| 1,763,152,320
| 84.269997
| 84.309998
| 84.269997
| 84.305
| 4,456
|
ZM
| 1,763,152,380
| 84.309998
| 84.32
| 84.305
| 84.32
| 2,725
|
ZM
| 1,763,152,440
| 84.339996
| 84.349998
| 84.32
| 84.349998
| 4,498
|
ZM
| 1,763,152,500
| 84.360001
| 84.400002
| 84.32
| 84.379997
| 6,843
|
ZM
| 1,763,152,560
| 84.400002
| 84.43
| 84.375
| 84.389999
| 3,010
|
ZM
| 1,763,152,620
| 84.385002
| 84.400002
| 84.370003
| 84.370003
| 1,986
|
ZM
| 1,763,152,680
| 84.379997
| 84.400002
| 84.375
| 84.385002
| 2,288
|
ZM
| 1,763,152,740
| 84.410004
| 84.5
| 84.410004
| 84.480003
| 9,640
|
ZM
| 1,763,152,800
| 84.489998
| 84.510002
| 84.480003
| 84.510002
| 7,141
|
ZM
| 1,763,152,860
| 84.5
| 84.550003
| 84.5
| 84.535004
| 5,794
|
ZM
| 1,763,152,920
| 84.535004
| 84.589996
| 84.535004
| 84.580002
| 5,118
|
ZM
| 1,763,152,980
| 84.574997
| 84.574997
| 84.529999
| 84.529999
| 6,425
|
ZM
| 1,763,153,040
| 84.510002
| 84.539497
| 84.5
| 84.535004
| 3,734
|
ZM
| 1,763,153,100
| 84.535004
| 84.580002
| 84.519997
| 84.550003
| 6,059
|
ZM
| 1,763,153,160
| 84.550003
| 84.550003
| 84.470001
| 84.470001
| 5,817
|
ZM
| 1,763,153,220
| 84.440002
| 84.459999
| 84.419998
| 84.419998
| 3,690
|
ZM
| 1,763,153,280
| 84.419998
| 84.425003
| 84.379997
| 84.385002
| 4,962
|
ZM
| 1,763,153,340
| 84.349998
| 84.364998
| 84.290001
| 84.290001
| 5,398
|
ZM
| 1,763,153,400
| 84.279999
| 84.290001
| 84.160004
| 84.290001
| 16,629
|
ZM
| 1,763,153,460
| 84.290001
| 84.410004
| 84.290001
| 84.324997
| 16,561
|
ZM
| 1,763,153,520
| 84.339996
| 84.349998
| 84.25
| 84.285004
| 12,381
|
ZM
| 1,763,153,580
| 84.269997
| 84.309998
| 84.269997
| 84.290001
| 11,487
|
ZM
| 1,763,153,640
| 84.290001
| 84.292999
| 84.050003
| 84.190002
| 19,073
|
ZM
| 1,763,153,700
| 84.260002
| 84.309998
| 84.139999
| 84.18
| 28,762
|
ZM
| 1,763,153,760
| 84.160004
| 84.269997
| 84.160004
| 84.220001
| 20,111
|
ZM
| 1,763,153,820
| 84.239998
| 84.25
| 84.199997
| 84.209999
| 27,834
|
ZM
| 1,763,153,880
| 84.220001
| 84.245003
| 84.169998
| 84.2099
| 39,385
|
ZM
| 1,763,153,940
| 84.203003
| 84.25
| 84.190002
| 84.239998
| 70,224
|
ZM
| 1,763,389,800
| 83.745003
| 83.745003
| 83.349998
| 83.349998
| 28,384
|
ZM
| 1,763,389,860
| 83.389999
| 83.504997
| 83.190002
| 83.464996
| 1,052
|
ZM
| 1,763,389,920
| 83.239998
| 83.629997
| 83.18
| 83.18
| 3,237
|
ZM
| 1,763,389,980
| 83.404999
| 83.404999
| 83.029999
| 83.339996
| 1,020
|
ZM
| 1,763,390,040
| 83.050003
| 83.220001
| 82.750099
| 82.750099
| 3,980
|
ZM
| 1,763,390,100
| 83.004997
| 83.050003
| 82.945
| 83.050003
| 2,249
|
ZM
| 1,763,390,160
| 82.82
| 82.959999
| 82.82
| 82.904999
| 3,229
|
ZM
| 1,763,390,220
| 82.900002
| 83.370003
| 82.900002
| 83.330002
| 2,787
|
ZM
| 1,763,390,280
| 83.330002
| 83.57
| 83.330002
| 83.334999
| 2,972
|
ZM
| 1,763,390,340
| 83.375
| 83.75
| 83.375
| 83.75
| 2,302
|
ZM
| 1,763,390,400
| 83.489998
| 83.565002
| 83.370003
| 83.489998
| 1,682
|
ZM
| 1,763,390,460
| 83.489998
| 83.489998
| 83.240097
| 83.489998
| 1,216
|
ZM
| 1,763,390,520
| 83.504997
| 83.739998
| 83.480003
| 83.739998
| 2,940
|
ZM
| 1,763,390,580
| 83.709999
| 83.809998
| 83.709999
| 83.809998
| 688
|
ZM
| 1,763,390,640
| 83.830002
| 83.989998
| 83.790001
| 83.989998
| 2,613
|
ZM
| 1,763,390,700
| 83.849998
| 84.099998
| 83.849998
| 84.099998
| 3,136
|
ZM
| 1,763,390,760
| 84.099998
| 84.260002
| 84.089996
| 84.260002
| 3,958
|
ZM
| 1,763,390,820
| 84.139999
| 84.150002
| 84.040001
| 84.139999
| 3,064
|
ZM
| 1,763,390,880
| 84
| 84
| 83.949997
| 83.995003
| 1,924
|
ZM
| 1,763,390,940
| 83.919998
| 83.919998
| 83.730003
| 83.730003
| 2,603
|
ZM
| 1,763,391,000
| 83.629997
| 83.690002
| 83.629997
| 83.690002
| 1,625
|
ZM
| 1,763,391,060
| 83.629997
| 83.739998
| 83.629997
| 83.639999
| 1,374
|
ZM
| 1,763,391,120
| 83.620003
| 83.684998
| 83.57
| 83.57
| 6,756
|
ZM
| 1,763,391,180
| 83.565002
| 83.699997
| 83.470001
| 83.470001
| 3,492
|
ZM
| 1,763,391,240
| 83.620003
| 83.790001
| 83.610001
| 83.610001
| 2,894
|
ZM
| 1,763,391,300
| 83.610001
| 83.790001
| 83.610001
| 83.629997
| 3,436
|
ZM
| 1,763,391,360
| 83.760002
| 83.760002
| 83.620003
| 83.620003
| 935
|
ZM
| 1,763,391,420
| 83.620003
| 83.68
| 83.5
| 83.535004
| 3,670
|
ZM
| 1,763,391,480
| 83.610001
| 83.610001
| 83.385002
| 83.385002
| 5,106
|
ZM
| 1,763,391,540
| 83.435898
| 83.435898
| 83.275002
| 83.285004
| 2,226
|
ZM
| 1,763,391,600
| 83.239998
| 83.239998
| 83.239998
| 83.239998
| 1,129
|
ZM
| 1,763,391,660
| 83.269997
| 83.269997
| 83.055
| 83.107498
| 5,360
|
ZM
| 1,763,391,720
| 83.084999
| 83.084999
| 83.084999
| 83.084999
| 1,182
|
ZM
| 1,763,391,780
| 83.055
| 83.055
| 83.055
| 83.055
| 177
|
ZM
| 1,763,391,840
| 83.139999
| 83.279999
| 83.139999
| 83.279999
| 6,001
|
ZM
| 1,763,391,900
| 83.264999
| 83.349998
| 83.150101
| 83.150101
| 2,579
|
ZM
| 1,763,391,960
| 83.290001
| 83.419998
| 83.290001
| 83.389999
| 3,770
|
ZM
| 1,763,392,020
| 83.339996
| 83.360001
| 83.32
| 83.360001
| 2,467
|
ZM
| 1,763,392,080
| 83.419998
| 83.419998
| 83.345001
| 83.345001
| 798
|
ZM
| 1,763,392,140
| 83.3545
| 83.3545
| 83.199997
| 83.199997
| 3,181
|
ZM
| 1,763,392,200
| 83.294998
| 83.300003
| 83.290298
| 83.290298
| 1,880
|
ZM
| 1,763,392,260
| 83.294998
| 83.389999
| 83.294998
| 83.370003
| 1,308
|
ZM
| 1,763,392,320
| 83.379997
| 83.379997
| 83.210098
| 83.230003
| 3,691
|
ZM
| 1,763,392,380
| 83.300003
| 83.370003
| 83.260002
| 83.315002
| 1,918
|
ZM
| 1,763,392,440
| 83.305
| 83.305
| 83.260002
| 83.260002
| 1,213
|
ZM
| 1,763,392,500
| 83.230003
| 83.5
| 83.230003
| 83.449997
| 3,385
|
ZM
| 1,763,392,560
| 83.559998
| 83.660004
| 83.559998
| 83.639999
| 1,408
|
ZM
| 1,763,392,620
| 83.600403
| 83.600403
| 83.600403
| 83.600403
| 612
|
ZM
| 1,763,392,680
| 83.660004
| 83.660004
| 83.529999
| 83.529999
| 752
|
ZM
| 1,763,392,740
| 83.349998
| 83.434998
| 83.339996
| 83.379997
| 3,492
|
ZM
| 1,763,392,800
| 83.290001
| 83.290001
| 83.269997
| 83.269997
| 1,982
|
ZM
| 1,763,392,920
| 83.285103
| 83.290001
| 83.285103
| 83.290001
| 1,123
|
ZM
| 1,763,392,980
| 83.285004
| 83.379997
| 83.269798
| 83.379997
| 2,161
|
ZM
| 1,763,393,040
| 83.379997
| 83.410004
| 83.220001
| 83.400002
| 4,144
|
ZM
| 1,763,393,100
| 83.230003
| 83.230003
| 83.209999
| 83.214996
| 2,002
|
ZM
| 1,763,393,160
| 83.260002
| 83.349998
| 83.260002
| 83.32
| 2,241
|
ZM
| 1,763,393,220
| 83.260002
| 83.330002
| 83.260002
| 83.330002
| 1,758
|
ZM
| 1,763,393,280
| 83.279999
| 83.419998
| 83.279999
| 83.419998
| 3,084
|
ZM
| 1,763,393,400
| 83.379997
| 83.449997
| 83.269997
| 83.279999
| 1,567
|
ZM
| 1,763,393,460
| 83.355003
| 83.355003
| 83.209999
| 83.209999
| 2,013
|
ZM
| 1,763,393,520
| 83.214996
| 83.214996
| 83.150002
| 83.199997
| 4,389
|
ZM
| 1,763,393,580
| 83.199997
| 83.199997
| 83.199997
| 83.199997
| 899
|
ZM
| 1,763,393,640
| 83.190002
| 83.239998
| 83.190002
| 83.230003
| 2,613
|
ZM
| 1,763,393,700
| 83.32
| 83.32
| 83.294998
| 83.294998
| 1,262
|
ZM
| 1,763,393,760
| 83.43
| 83.43
| 83.315002
| 83.315002
| 775
|
ZM
| 1,763,393,820
| 83.355003
| 83.459999
| 83.355003
| 83.379997
| 2,110
|
ZM
| 1,763,393,880
| 83.425003
| 83.425003
| 83.379997
| 83.379997
| 956
|
ZM
| 1,763,393,940
| 83.330002
| 83.370003
| 83.300003
| 83.334999
| 3,729
|
ZM
| 1,763,394,000
| 83.269997
| 83.300003
| 83.269997
| 83.300003
| 1,927
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.