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
| 1,763,493,840
| 81.309998
| 81.331001
| 81.290001
| 81.331001
| 1,708
|
ZM
| 1,763,493,900
| 81.370003
| 81.379997
| 81.370003
| 81.370003
| 1,906
|
ZM
| 1,763,493,960
| 81.410004
| 81.419998
| 81.379997
| 81.404999
| 3,731
|
ZM
| 1,763,494,020
| 81.404999
| 81.404999
| 81.360001
| 81.360001
| 1,351
|
ZM
| 1,763,494,080
| 81.364998
| 81.364998
| 81.32
| 81.330002
| 2,327
|
ZM
| 1,763,494,140
| 81.379997
| 81.400002
| 81.379997
| 81.400002
| 578
|
ZM
| 1,763,494,200
| 81.440002
| 81.519997
| 81.400002
| 81.519997
| 4,166
|
ZM
| 1,763,494,260
| 81.519997
| 81.519997
| 81.449997
| 81.449997
| 6,838
|
ZM
| 1,763,494,320
| 81.43
| 81.43
| 81.410004
| 81.43
| 2,208
|
ZM
| 1,763,494,380
| 81.400002
| 81.400002
| 81.400002
| 81.400002
| 455
|
ZM
| 1,763,494,440
| 81.419998
| 81.419998
| 81.400002
| 81.400002
| 908
|
ZM
| 1,763,494,500
| 81.415001
| 81.519997
| 81.415001
| 81.504997
| 3,292
|
ZM
| 1,763,494,560
| 81.519997
| 81.519997
| 81.480003
| 81.492104
| 2,881
|
ZM
| 1,763,494,620
| 81.540001
| 81.589996
| 81.540001
| 81.57
| 2,016
|
ZM
| 1,763,494,680
| 81.540001
| 81.580002
| 81.529999
| 81.580002
| 1,486
|
ZM
| 1,763,494,740
| 81.599998
| 81.699997
| 81.599998
| 81.699997
| 2,754
|
ZM
| 1,763,494,800
| 81.714996
| 81.714996
| 81.660004
| 81.669998
| 2,944
|
ZM
| 1,763,494,860
| 81.730003
| 81.730003
| 81.610001
| 81.610001
| 4,393
|
ZM
| 1,763,494,920
| 81.57
| 81.584999
| 81.559998
| 81.559998
| 7,533
|
ZM
| 1,763,495,040
| 81.480003
| 81.489998
| 81.459999
| 81.489998
| 1,048
|
ZM
| 1,763,495,100
| 81.510002
| 81.550003
| 81.5
| 81.550003
| 1,343
|
ZM
| 1,763,495,160
| 81.584999
| 81.584999
| 81.529999
| 81.529999
| 546
|
ZM
| 1,763,495,220
| 81.57
| 81.650002
| 81.57
| 81.650002
| 1,389
|
ZM
| 1,763,495,280
| 81.589996
| 81.589996
| 81.589996
| 81.589996
| 555
|
ZM
| 1,763,495,340
| 81.580002
| 81.596497
| 81.565002
| 81.57
| 1,195
|
ZM
| 1,763,495,400
| 81.519997
| 81.519997
| 81.519997
| 81.519997
| 1,775
|
ZM
| 1,763,495,460
| 81.573402
| 81.573402
| 81.573402
| 81.573402
| 310
|
ZM
| 1,763,495,520
| 81.580002
| 81.589996
| 81.529999
| 81.580002
| 2,876
|
ZM
| 1,763,495,580
| 81.574997
| 81.574997
| 81.540001
| 81.540001
| 1,319
|
ZM
| 1,763,495,640
| 81.559998
| 81.559998
| 81.510002
| 81.529999
| 2,751
|
ZM
| 1,763,495,700
| 81.5
| 81.540001
| 81.480003
| 81.540001
| 2,894
|
ZM
| 1,763,495,760
| 81.544998
| 81.57
| 81.544998
| 81.559998
| 913
|
ZM
| 1,763,495,820
| 81.580002
| 81.580002
| 81.550003
| 81.550003
| 1,005
|
ZM
| 1,763,495,880
| 81.599998
| 81.620003
| 81.599998
| 81.620003
| 1,060
|
ZM
| 1,763,495,940
| 81.639999
| 81.669998
| 81.639999
| 81.669998
| 1,793
|
ZM
| 1,763,496,000
| 81.699997
| 81.754997
| 81.699997
| 81.739998
| 1,781
|
ZM
| 1,763,496,060
| 81.720001
| 81.720001
| 81.654999
| 81.667397
| 1,629
|
ZM
| 1,763,496,120
| 81.650002
| 81.68
| 81.650002
| 81.68
| 1,326
|
ZM
| 1,763,496,180
| 81.699997
| 81.709999
| 81.699997
| 81.709999
| 856
|
ZM
| 1,763,496,240
| 81.68
| 81.68
| 81.650002
| 81.650002
| 705
|
ZM
| 1,763,496,300
| 81.654999
| 81.654999
| 81.610001
| 81.610001
| 1,928
|
ZM
| 1,763,496,360
| 81.610001
| 81.660004
| 81.610001
| 81.660004
| 2,642
|
ZM
| 1,763,496,420
| 81.650002
| 81.650002
| 81.620003
| 81.620003
| 332
|
ZM
| 1,763,496,480
| 81.660004
| 81.660004
| 81.639999
| 81.639999
| 286,645
|
ZM
| 1,763,496,540
| 81.650002
| 81.654999
| 81.629997
| 81.654999
| 0
|
ZM
| 1,763,496,600
| 81.654999
| 81.699997
| 81.654999
| 81.660004
| 3,615
|
ZM
| 1,763,496,660
| 81.639999
| 81.639999
| 81.610001
| 81.614998
| 1,419
|
ZM
| 1,763,496,720
| 81.629997
| 81.684998
| 81.629997
| 81.684998
| 1,470
|
ZM
| 1,763,496,780
| 81.650002
| 81.690002
| 81.650002
| 81.690002
| 1,848
|
ZM
| 1,763,496,840
| 81.699997
| 81.730003
| 81.690002
| 81.709999
| 2,703
|
ZM
| 1,763,496,900
| 81.739998
| 81.75
| 81.709999
| 81.739998
| 1,580
|
ZM
| 1,763,496,960
| 81.75
| 81.75
| 81.68
| 81.699997
| 2,828
|
ZM
| 1,763,497,020
| 81.699997
| 81.75
| 81.699997
| 81.739998
| 1,283
|
ZM
| 1,763,497,080
| 81.709999
| 81.709999
| 81.629997
| 81.629997
| 2,601
|
ZM
| 1,763,497,140
| 81.620003
| 81.644997
| 81.620003
| 81.639999
| 2,196
|
ZM
| 1,763,497,200
| 81.629997
| 81.669998
| 81.620003
| 81.669998
| 3,105
|
ZM
| 1,763,497,260
| 81.68
| 81.75
| 81.68
| 81.720001
| 4,741
|
ZM
| 1,763,497,320
| 81.699997
| 81.699997
| 81.699997
| 81.699997
| 1,146
|
ZM
| 1,763,497,380
| 81.669998
| 81.669998
| 81.650002
| 81.654999
| 1,392
|
ZM
| 1,763,497,440
| 81.639999
| 81.639999
| 81.599998
| 81.629997
| 1,760
|
ZM
| 1,763,497,500
| 81.629997
| 81.644997
| 81.610001
| 81.610001
| 2,407
|
ZM
| 1,763,497,560
| 81.610001
| 81.639999
| 81.550003
| 81.559998
| 7,212
|
ZM
| 1,763,497,620
| 81.550003
| 81.550003
| 81.455002
| 81.455002
| 4,189
|
ZM
| 1,763,497,680
| 81.440002
| 81.459999
| 81.419998
| 81.445
| 3,303
|
ZM
| 1,763,497,740
| 81.449997
| 81.5
| 81.449997
| 81.489998
| 2,390
|
ZM
| 1,763,497,800
| 81.5
| 81.540001
| 81.480003
| 81.529999
| 3,034
|
ZM
| 1,763,497,860
| 81.519997
| 81.519997
| 81.473999
| 81.474998
| 1,627
|
ZM
| 1,763,497,920
| 81.455002
| 81.5
| 81.449997
| 81.5
| 3,010
|
ZM
| 1,763,497,980
| 81.5
| 81.519997
| 81.455002
| 81.480003
| 3,680
|
ZM
| 1,763,498,040
| 81.485001
| 81.485001
| 81.449997
| 81.449997
| 1,345
|
ZM
| 1,763,498,100
| 81.459999
| 81.5
| 81.459999
| 81.5
| 1,870
|
ZM
| 1,763,498,160
| 81.5
| 81.5
| 81.470001
| 81.470001
| 2,592
|
ZM
| 1,763,498,220
| 81.489998
| 81.510002
| 81.489998
| 81.489998
| 1,908
|
ZM
| 1,763,498,280
| 81.502701
| 81.540001
| 81.480003
| 81.519997
| 3,134
|
ZM
| 1,763,498,340
| 81.510002
| 81.519997
| 81.495003
| 81.5
| 7,931
|
ZM
| 1,763,498,400
| 81.504997
| 81.510002
| 81.4972
| 81.5
| 1,973
|
ZM
| 1,763,498,460
| 81.5
| 81.519997
| 81.485001
| 81.510002
| 2,942
|
ZM
| 1,763,498,520
| 81.550003
| 81.559998
| 81.519997
| 81.540001
| 4,296
|
ZM
| 1,763,498,580
| 81.529999
| 81.599998
| 81.529999
| 81.577904
| 4,438
|
ZM
| 1,763,498,640
| 81.559998
| 81.559998
| 81.510002
| 81.514999
| 6,364
|
ZM
| 1,763,498,700
| 81.514999
| 81.519997
| 81.487503
| 81.514999
| 4,895
|
ZM
| 1,763,498,760
| 81.514999
| 81.514999
| 81.425003
| 81.447502
| 3,307
|
ZM
| 1,763,498,820
| 81.445
| 81.489998
| 81.434998
| 81.485001
| 3,566
|
ZM
| 1,763,498,880
| 81.459999
| 81.489998
| 81.459999
| 81.474998
| 2,818
|
ZM
| 1,763,498,940
| 81.470001
| 81.470001
| 81.330002
| 81.330002
| 5,825
|
ZM
| 1,763,499,000
| 81.300003
| 81.43
| 81.235001
| 81.425003
| 12,209
|
ZM
| 1,763,499,060
| 81.43
| 81.470001
| 81.404999
| 81.43
| 6,503
|
ZM
| 1,763,499,120
| 81.43
| 81.440002
| 81.385002
| 81.389999
| 9,882
|
ZM
| 1,763,499,180
| 81.400002
| 81.419998
| 81.349998
| 81.355003
| 10,567
|
ZM
| 1,763,499,240
| 81.339996
| 81.389999
| 81.239998
| 81.389999
| 17,125
|
ZM
| 1,763,499,300
| 81.379997
| 81.389999
| 81.32
| 81.360001
| 11,885
|
ZM
| 1,763,499,360
| 81.349998
| 81.379997
| 81.220001
| 81.220001
| 19,061
|
ZM
| 1,763,499,420
| 81.214996
| 81.309998
| 81.214996
| 81.279999
| 394,076
|
ZM
| 1,763,499,480
| 81.290001
| 81.300003
| 81.220001
| 81.230003
| 0
|
ZM
| 1,763,499,540
| 81.25
| 81.32
| 81.239998
| 81.300003
| 44,162
|
ZM
| 1,763,562,600
| 81.129997
| 81.139999
| 80.875
| 81
| 24,398
|
ZM
| 1,763,562,660
| 80.800003
| 80.800003
| 80.520103
| 80.75
| 1,475
|
ZM
| 1,763,562,720
| 80.550003
| 80.550003
| 80.550003
| 80.550003
| 564
|
ZM
| 1,763,562,780
| 80.760002
| 80.760002
| 80.75
| 80.75
| 1,790
|
ZM
| 1,763,562,900
| 80.730003
| 80.730003
| 80.43
| 80.43
| 2,604
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.