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
| 1,763,569,260
| 80.867798
| 80.910004
| 80.860001
| 80.910004
| 1,516
|
ZM
| 1,763,569,320
| 80.919998
| 80.919998
| 80.919998
| 80.919998
| 799
|
ZM
| 1,763,569,380
| 80.875
| 80.879997
| 80.849998
| 80.849998
| 1,095
|
ZM
| 1,763,569,440
| 80.824997
| 80.824997
| 80.779999
| 80.779999
| 2,040
|
ZM
| 1,763,569,500
| 80.730003
| 80.75
| 80.730003
| 80.739998
| 1,053
|
ZM
| 1,763,569,560
| 80.730003
| 80.739998
| 80.730003
| 80.739998
| 1,961
|
ZM
| 1,763,569,620
| 80.760002
| 80.860001
| 80.760002
| 80.839996
| 3,060
|
ZM
| 1,763,569,680
| 80.815002
| 80.815002
| 80.75
| 80.75
| 1,771
|
ZM
| 1,763,569,740
| 80.870003
| 80.870003
| 80.75
| 80.809998
| 1,351
|
ZM
| 1,763,569,800
| 80.849998
| 80.870003
| 80.849998
| 80.870003
| 1,230
|
ZM
| 1,763,569,860
| 80.900002
| 80.93
| 80.839996
| 80.839996
| 1,740
|
ZM
| 1,763,569,920
| 80.940002
| 80.989998
| 80.940002
| 80.989998
| 1,045
|
ZM
| 1,763,569,980
| 80.959999
| 80.959999
| 80.870003
| 80.959999
| 1,860
|
ZM
| 1,763,570,040
| 80.959999
| 80.959999
| 80.900002
| 80.959999
| 1,274
|
ZM
| 1,763,570,100
| 80.870003
| 80.910004
| 80.830002
| 80.830002
| 3,226
|
ZM
| 1,763,570,160
| 80.879997
| 80.919998
| 80.830002
| 80.830002
| 1,435
|
ZM
| 1,763,570,220
| 80.830002
| 80.839996
| 80.830002
| 80.839996
| 1,058
|
ZM
| 1,763,570,280
| 80.919998
| 80.919998
| 80.919998
| 80.919998
| 573
|
ZM
| 1,763,570,340
| 80.870003
| 80.919998
| 80.815002
| 80.815002
| 3,200
|
ZM
| 1,763,570,400
| 80.800003
| 80.800003
| 80.739998
| 80.739998
| 2,178
|
ZM
| 1,763,570,460
| 80.739998
| 80.800003
| 80.739998
| 80.800003
| 1,085
|
ZM
| 1,763,570,520
| 80.839996
| 80.849998
| 80.779999
| 80.849998
| 2,126
|
ZM
| 1,763,570,580
| 80.879997
| 80.879997
| 80.82
| 80.82
| 763
|
ZM
| 1,763,570,640
| 80.879997
| 80.879997
| 80.769997
| 80.785004
| 2,891
|
ZM
| 1,763,570,700
| 80.764999
| 80.764999
| 80.764999
| 80.764999
| 996
|
ZM
| 1,763,570,760
| 80.785004
| 80.785004
| 80.785004
| 80.785004
| 619
|
ZM
| 1,763,570,820
| 80.809998
| 80.809998
| 80.714996
| 80.720001
| 1,283
|
ZM
| 1,763,570,880
| 80.669998
| 80.68
| 80.599998
| 80.620003
| 2,955
|
ZM
| 1,763,570,940
| 80.605003
| 80.605003
| 80.599998
| 80.605003
| 624
|
ZM
| 1,763,571,000
| 80.605003
| 80.650002
| 80.535004
| 80.535004
| 4,743
|
ZM
| 1,763,571,060
| 80.535103
| 80.535103
| 80.535103
| 80.535103
| 487
|
ZM
| 1,763,571,120
| 80.525002
| 80.559998
| 80.5
| 80.559998
| 2,333
|
ZM
| 1,763,571,180
| 80.610001
| 80.730003
| 80.610001
| 80.699997
| 2,000
|
ZM
| 1,763,571,300
| 80.650002
| 80.650002
| 80.629997
| 80.650002
| 1,131
|
ZM
| 1,763,571,360
| 80.660004
| 80.684998
| 80.645103
| 80.684998
| 2,299
|
ZM
| 1,763,571,420
| 80.720001
| 80.730003
| 80.720001
| 80.730003
| 1,514
|
ZM
| 1,763,571,480
| 80.699997
| 80.730003
| 80.699997
| 80.730003
| 2,326
|
ZM
| 1,763,571,540
| 80.779999
| 80.794998
| 80.779999
| 80.794998
| 753
|
ZM
| 1,763,571,600
| 80.839996
| 80.870003
| 80.839996
| 80.864998
| 1,005
|
ZM
| 1,763,571,660
| 80.830002
| 80.93
| 80.830002
| 80.915001
| 5,435
|
ZM
| 1,763,571,720
| 80.879997
| 80.879997
| 80.809998
| 80.860001
| 2,087
|
ZM
| 1,763,571,780
| 80.809998
| 80.809998
| 80.809998
| 80.809998
| 958
|
ZM
| 1,763,571,840
| 80.800003
| 80.800003
| 80.800003
| 80.800003
| 792
|
ZM
| 1,763,571,900
| 80.760002
| 80.769997
| 80.699997
| 80.730003
| 2,604
|
ZM
| 1,763,571,960
| 80.779999
| 80.800003
| 80.779999
| 80.794998
| 1,581
|
ZM
| 1,763,572,020
| 80.830002
| 80.870003
| 80.830002
| 80.870003
| 246
|
ZM
| 1,763,572,080
| 80.839996
| 80.839996
| 80.775002
| 80.775002
| 1,181
|
ZM
| 1,763,572,140
| 80.754997
| 80.754997
| 80.754997
| 80.754997
| 840
|
ZM
| 1,763,572,200
| 80.699997
| 80.709999
| 80.675003
| 80.675003
| 2,761
|
ZM
| 1,763,572,260
| 80.735001
| 80.735001
| 80.735001
| 80.735001
| 1,182
|
ZM
| 1,763,572,380
| 80.669998
| 80.669998
| 80.629997
| 80.629997
| 1,148
|
ZM
| 1,763,572,440
| 80.720001
| 80.720001
| 80.684998
| 80.684998
| 2,671
|
ZM
| 1,763,572,500
| 80.684998
| 80.684998
| 80.68
| 80.68
| 1,967
|
ZM
| 1,763,572,560
| 80.720001
| 80.769997
| 80.720001
| 80.769997
| 1,214
|
ZM
| 1,763,572,620
| 80.779999
| 80.860001
| 80.779999
| 80.809998
| 3,411
|
ZM
| 1,763,572,680
| 80.870003
| 80.879997
| 80.870003
| 80.879997
| 1,872
|
ZM
| 1,763,572,800
| 80.769997
| 80.779999
| 80.730003
| 80.730003
| 1,777
|
ZM
| 1,763,572,860
| 80.760002
| 80.769997
| 80.754997
| 80.769997
| 556
|
ZM
| 1,763,572,920
| 80.730003
| 80.730003
| 80.730003
| 80.730003
| 881
|
ZM
| 1,763,572,980
| 80.779999
| 80.800003
| 80.760002
| 80.760002
| 1,027
|
ZM
| 1,763,573,040
| 80.765297
| 80.765297
| 80.709999
| 80.739998
| 3,124
|
ZM
| 1,763,573,100
| 80.735001
| 80.735001
| 80.690002
| 80.690002
| 272
|
ZM
| 1,763,573,160
| 80.714996
| 80.714996
| 80.650002
| 80.665001
| 2,533
|
ZM
| 1,763,573,220
| 80.75
| 80.75
| 80.735001
| 80.735001
| 1,386
|
ZM
| 1,763,573,280
| 80.769997
| 80.779999
| 80.710098
| 80.710098
| 927
|
ZM
| 1,763,573,340
| 80.790001
| 80.82
| 80.790001
| 80.809998
| 1,540
|
ZM
| 1,763,573,400
| 80.777802
| 80.777802
| 80.777802
| 80.777802
| 160
|
ZM
| 1,763,573,460
| 80.82
| 80.830002
| 80.760002
| 80.760002
| 2,045
|
ZM
| 1,763,573,520
| 80.800003
| 80.800003
| 80.709999
| 80.709999
| 2,129
|
ZM
| 1,763,573,580
| 80.650002
| 80.699997
| 80.639999
| 80.699997
| 1,583
|
ZM
| 1,763,573,640
| 80.623497
| 80.623497
| 80.550003
| 80.550003
| 2,036
|
ZM
| 1,763,573,700
| 80.549599
| 80.576698
| 80.5
| 80.5
| 1,645
|
ZM
| 1,763,573,760
| 80.449997
| 80.455002
| 80.379997
| 80.432999
| 2,595
|
ZM
| 1,763,573,820
| 80.43
| 80.43
| 80.355003
| 80.375
| 2,071
|
ZM
| 1,763,573,880
| 80.419998
| 80.440002
| 80.379997
| 80.440002
| 938
|
ZM
| 1,763,573,940
| 80.434998
| 80.434998
| 80.419998
| 80.419998
| 689
|
ZM
| 1,763,574,000
| 80.404999
| 80.455002
| 80.404999
| 80.440002
| 1,676
|
ZM
| 1,763,574,060
| 80.449997
| 80.519997
| 80.449997
| 80.519997
| 1,387
|
ZM
| 1,763,574,120
| 80.537399
| 80.629997
| 80.537399
| 80.629997
| 2,029
|
ZM
| 1,763,574,180
| 80.660004
| 80.705002
| 80.660004
| 80.669998
| 2,202
|
ZM
| 1,763,574,300
| 80.690002
| 80.705002
| 80.639999
| 80.639999
| 3,377
|
ZM
| 1,763,574,420
| 80.709999
| 80.709999
| 80.709999
| 80.709999
| 297
|
ZM
| 1,763,574,480
| 80.690002
| 80.690002
| 80.68
| 80.68
| 976
|
ZM
| 1,763,574,540
| 80.639999
| 80.639999
| 80.639999
| 80.639999
| 861
|
ZM
| 1,763,574,600
| 80.639999
| 80.639999
| 80.639999
| 80.639999
| 595
|
ZM
| 1,763,574,660
| 80.625
| 80.660004
| 80.579498
| 80.625
| 1,738
|
ZM
| 1,763,574,720
| 80.660004
| 80.660004
| 80.629997
| 80.629997
| 682
|
ZM
| 1,763,574,780
| 80.599998
| 80.614998
| 80.584999
| 80.584999
| 989
|
ZM
| 1,763,574,840
| 80.599998
| 80.599998
| 80.568001
| 80.568001
| 1,356
|
ZM
| 1,763,574,900
| 80.550003
| 80.610001
| 80.550003
| 80.580002
| 2,062
|
ZM
| 1,763,574,960
| 80.580002
| 80.580002
| 80.495003
| 80.544998
| 1,940
|
ZM
| 1,763,575,020
| 80.510002
| 80.550003
| 80.5
| 80.550003
| 2,738
|
ZM
| 1,763,575,080
| 80.533501
| 80.533501
| 80.459999
| 80.480003
| 2,448
|
ZM
| 1,763,575,140
| 80.480003
| 80.529999
| 80.480003
| 80.529999
| 762
|
ZM
| 1,763,575,200
| 80.529999
| 80.580002
| 80.529999
| 80.580002
| 510
|
ZM
| 1,763,575,260
| 80.559998
| 80.639999
| 80.550003
| 80.639999
| 3,220
|
ZM
| 1,763,575,320
| 80.735001
| 80.735001
| 80.735001
| 80.735001
| 1,585
|
ZM
| 1,763,575,560
| 80.75
| 80.75
| 80.699997
| 80.720001
| 1,473
|
ZM
| 1,763,575,620
| 80.669998
| 80.669998
| 80.627502
| 80.629997
| 1,601
|
ZM
| 1,763,575,680
| 80.652
| 80.730003
| 80.652
| 80.730003
| 1,968
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.