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
| 1,763,651,040
| 81.620003
| 81.68
| 81.5625
| 81.572502
| 3,271
|
ZM
| 1,763,651,100
| 81.595001
| 81.595001
| 81.504997
| 81.540001
| 2,734
|
ZM
| 1,763,651,160
| 81.525002
| 81.525002
| 81.3508
| 81.3508
| 3,188
|
ZM
| 1,763,651,220
| 81.389999
| 81.389999
| 81.330002
| 81.370003
| 1,991
|
ZM
| 1,763,651,280
| 81.290001
| 81.315002
| 81.290001
| 81.315002
| 1,388
|
ZM
| 1,763,651,340
| 81.349998
| 81.360001
| 81.238403
| 81.349998
| 983
|
ZM
| 1,763,651,400
| 81.370003
| 81.470001
| 81.370003
| 81.415001
| 6,143
|
ZM
| 1,763,651,460
| 81.379997
| 81.449997
| 81.349998
| 81.449997
| 1,895
|
ZM
| 1,763,651,520
| 81.510002
| 81.510002
| 81.440002
| 81.510002
| 1,914
|
ZM
| 1,763,651,580
| 81.510002
| 81.589996
| 81.5
| 81.589996
| 1,656
|
ZM
| 1,763,651,640
| 81.650002
| 81.675003
| 81.589996
| 81.599998
| 4,092
|
ZM
| 1,763,651,700
| 81.530098
| 81.620003
| 81.530098
| 81.540001
| 2,418
|
ZM
| 1,763,651,760
| 81.599998
| 81.629997
| 81.599998
| 81.629997
| 1,029
|
ZM
| 1,763,651,820
| 81.660004
| 81.669998
| 81.605003
| 81.605003
| 1,467
|
ZM
| 1,763,651,880
| 81.669998
| 81.790001
| 81.669998
| 81.783096
| 2,412
|
ZM
| 1,763,651,940
| 81.809998
| 81.809998
| 81.809998
| 81.809998
| 815
|
ZM
| 1,763,652,000
| 81.809998
| 81.815804
| 81.760002
| 81.779999
| 5,093
|
ZM
| 1,763,652,060
| 81.849998
| 81.849998
| 81.790001
| 81.794998
| 2,140
|
ZM
| 1,763,652,180
| 81.839996
| 81.900002
| 81.839996
| 81.900002
| 1,518
|
ZM
| 1,763,652,240
| 81.839996
| 81.879997
| 81.739998
| 81.739998
| 4,200
|
ZM
| 1,763,652,300
| 81.739998
| 81.739998
| 81.68
| 81.739998
| 2,944
|
ZM
| 1,763,652,360
| 81.698402
| 81.730003
| 81.690002
| 81.730003
| 3,179
|
ZM
| 1,763,652,420
| 81.724998
| 81.75
| 81.625
| 81.625
| 1,655
|
ZM
| 1,763,652,480
| 81.660004
| 81.660004
| 81.610001
| 81.610001
| 2,066
|
ZM
| 1,763,652,540
| 81.690002
| 81.769997
| 81.690002
| 81.769997
| 3,171
|
ZM
| 1,763,652,600
| 81.745003
| 81.870003
| 81.745003
| 81.870003
| 2,171
|
ZM
| 1,763,652,660
| 81.839996
| 81.900002
| 81.839996
| 81.900002
| 2,470
|
ZM
| 1,763,652,720
| 81.839996
| 81.839996
| 81.739998
| 81.760002
| 4,661
|
ZM
| 1,763,652,780
| 81.610001
| 81.665001
| 81.599998
| 81.665001
| 1,087
|
ZM
| 1,763,652,840
| 81.660004
| 81.785896
| 81.660004
| 81.785896
| 1,147
|
ZM
| 1,763,652,900
| 81.730003
| 81.745003
| 81.669998
| 81.669998
| 1,518
|
ZM
| 1,763,652,960
| 81.790001
| 81.830002
| 81.769997
| 81.800003
| 4,193
|
ZM
| 1,763,653,020
| 81.839996
| 81.839996
| 81.82
| 81.82
| 1,137
|
ZM
| 1,763,653,080
| 81.779999
| 81.809998
| 81.769997
| 81.800003
| 3,543
|
ZM
| 1,763,653,140
| 81.800003
| 81.800003
| 81.800003
| 81.800003
| 319
|
ZM
| 1,763,653,200
| 81.849998
| 81.849998
| 81.7593
| 81.800003
| 3,217
|
ZM
| 1,763,653,260
| 81.849998
| 81.900002
| 81.830002
| 81.900002
| 2,047
|
ZM
| 1,763,653,320
| 81.900002
| 81.919998
| 81.900002
| 81.919998
| 775
|
ZM
| 1,763,653,380
| 81.959999
| 81.970001
| 81.894997
| 81.894997
| 6,010
|
ZM
| 1,763,653,440
| 81.881203
| 81.93
| 81.881203
| 81.889999
| 1,082
|
ZM
| 1,763,653,500
| 81.870003
| 81.870003
| 81.830002
| 81.834999
| 3,015
|
ZM
| 1,763,653,560
| 81.870003
| 81.870003
| 81.775002
| 81.775002
| 1,440
|
ZM
| 1,763,653,620
| 81.809998
| 81.809998
| 81.709999
| 81.709999
| 1,485
|
ZM
| 1,763,653,680
| 81.669998
| 81.669998
| 81.605003
| 81.605003
| 1,186
|
ZM
| 1,763,653,740
| 81.639999
| 81.639999
| 81.599998
| 81.620003
| 2,051
|
ZM
| 1,763,653,800
| 81.574997
| 81.639999
| 81.574997
| 81.639999
| 1,044
|
ZM
| 1,763,653,860
| 81.599998
| 81.690002
| 81.599998
| 81.690002
| 3,575
|
ZM
| 1,763,653,920
| 81.690002
| 81.709999
| 81.690002
| 81.709999
| 1,019
|
ZM
| 1,763,653,980
| 81.675003
| 81.675003
| 81.550003
| 81.599998
| 3,940
|
ZM
| 1,763,654,040
| 81.629997
| 81.629997
| 81.529999
| 81.529999
| 2,089
|
ZM
| 1,763,654,100
| 81.515099
| 81.519997
| 81.489998
| 81.489998
| 2,928
|
ZM
| 1,763,654,160
| 81.459999
| 81.480003
| 81.449997
| 81.449997
| 2,568
|
ZM
| 1,763,654,220
| 81.470001
| 81.529999
| 81.459999
| 81.485001
| 3,668
|
ZM
| 1,763,654,280
| 81.419998
| 81.440002
| 81.389999
| 81.389999
| 2,294
|
ZM
| 1,763,654,340
| 81.363899
| 81.363899
| 81.360001
| 81.360001
| 1,315
|
ZM
| 1,763,654,400
| 81.389999
| 81.394997
| 81.370003
| 81.379997
| 2,689
|
ZM
| 1,763,654,460
| 81.334999
| 81.334999
| 81.300003
| 81.32
| 2,718
|
ZM
| 1,763,654,520
| 81.260002
| 81.260002
| 81.230003
| 81.2342
| 2,463
|
ZM
| 1,763,654,580
| 81.32
| 81.330002
| 81.309998
| 81.330002
| 4,898
|
ZM
| 1,763,654,640
| 81.305
| 81.305
| 81.286499
| 81.295799
| 2,152
|
ZM
| 1,763,654,700
| 81.223
| 81.32
| 81.223
| 81.275002
| 1,055
|
ZM
| 1,763,654,760
| 81.300003
| 81.328598
| 81.260002
| 81.260002
| 1,988
|
ZM
| 1,763,654,820
| 81.260002
| 81.290001
| 81.239998
| 81.245003
| 2,612
|
ZM
| 1,763,654,880
| 81.245003
| 81.260002
| 81.190002
| 81.190002
| 2,398
|
ZM
| 1,763,654,940
| 81.220001
| 81.220001
| 81.120003
| 81.120003
| 1,743
|
ZM
| 1,763,655,000
| 81.099998
| 81.160004
| 81.059998
| 81.150002
| 3,198
|
ZM
| 1,763,655,060
| 81.0998
| 81.099998
| 81.059998
| 81.099998
| 459
|
ZM
| 1,763,655,120
| 81.105003
| 81.105003
| 80.955002
| 80.964996
| 2,835
|
ZM
| 1,763,655,180
| 80.939796
| 81
| 80.934998
| 80.989998
| 2,387
|
ZM
| 1,763,655,240
| 80.970001
| 80.970001
| 80.945
| 80.945
| 2,233
|
ZM
| 1,763,655,300
| 80.900002
| 80.900002
| 80.815002
| 80.82
| 2,244
|
ZM
| 1,763,655,360
| 80.82
| 80.82
| 80.650002
| 80.695
| 6,646
|
ZM
| 1,763,655,420
| 80.660004
| 80.839996
| 80.650002
| 80.800003
| 8,063
|
ZM
| 1,763,655,480
| 80.809998
| 80.839996
| 80.809998
| 80.82
| 1,511
|
ZM
| 1,763,655,540
| 80.764999
| 80.800003
| 80.764999
| 80.800003
| 1,587
|
ZM
| 1,763,655,600
| 80.785004
| 80.785004
| 80.785004
| 80.785004
| 1,963
|
ZM
| 1,763,655,660
| 80.790001
| 80.839996
| 80.669998
| 80.739998
| 7,221
|
ZM
| 1,763,655,720
| 80.699997
| 80.699997
| 80.589996
| 80.589996
| 1,874
|
ZM
| 1,763,655,780
| 80.580002
| 80.699997
| 80.580002
| 80.699997
| 3,256
|
ZM
| 1,763,655,840
| 80.714996
| 80.714996
| 80.709999
| 80.709999
| 561
|
ZM
| 1,763,655,900
| 80.669998
| 80.686996
| 80.5
| 80.574997
| 8,631
|
ZM
| 1,763,655,960
| 80.559998
| 80.559998
| 80.529999
| 80.555
| 1,291
|
ZM
| 1,763,656,020
| 80.599998
| 80.660004
| 80.57
| 80.660004
| 3,514
|
ZM
| 1,763,656,080
| 80.669998
| 80.690002
| 80.669998
| 80.690002
| 737
|
ZM
| 1,763,656,140
| 80.660004
| 80.660004
| 80.485603
| 80.485603
| 2,173
|
ZM
| 1,763,656,200
| 80.519997
| 80.550003
| 80.519997
| 80.550003
| 1,593
|
ZM
| 1,763,656,260
| 80.529999
| 80.529999
| 80.43
| 80.43
| 1,331
|
ZM
| 1,763,656,320
| 80.470001
| 80.529999
| 80.470001
| 80.480003
| 2,332
|
ZM
| 1,763,656,380
| 80.529999
| 80.529999
| 80.529999
| 80.529999
| 625
|
ZM
| 1,763,656,440
| 80.57
| 80.589996
| 80.550003
| 80.550003
| 2,071
|
ZM
| 1,763,656,500
| 80.559998
| 80.578499
| 80.529999
| 80.529999
| 2,063
|
ZM
| 1,763,656,560
| 80.565002
| 80.565002
| 80.510002
| 80.510002
| 3,498
|
ZM
| 1,763,656,620
| 80.544998
| 80.565002
| 80.489998
| 80.489998
| 2,550
|
ZM
| 1,763,656,680
| 80.5
| 80.519997
| 80.330002
| 80.330002
| 3,231
|
ZM
| 1,763,656,740
| 80.389999
| 80.400002
| 80.360001
| 80.400002
| 1,658
|
ZM
| 1,763,656,800
| 80.300003
| 80.32
| 80.25
| 80.25
| 4,035
|
ZM
| 1,763,656,860
| 80.25
| 80.25
| 80.18
| 80.18
| 2,625
|
ZM
| 1,763,656,920
| 80.160004
| 80.160004
| 80.125
| 80.129997
| 2,123
|
ZM
| 1,763,656,980
| 80.110001
| 80.190002
| 80.110001
| 80.125
| 3,130
|
ZM
| 1,763,657,040
| 80.120003
| 80.120003
| 80
| 80.040001
| 6,372
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.