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
| 1,763,657,100
| 80
| 80.080002
| 79.974998
| 80.040001
| 7,857
|
ZM
| 1,763,657,160
| 80.040001
| 80.040001
| 79.919998
| 79.949997
| 1,494
|
ZM
| 1,763,657,220
| 79.900002
| 80.019997
| 79.900002
| 80.010002
| 12,331
|
ZM
| 1,763,657,280
| 79.959999
| 79.959999
| 79.959999
| 79.959999
| 585
|
ZM
| 1,763,657,340
| 80.010002
| 80.010002
| 79.839996
| 79.919998
| 3,758
|
ZM
| 1,763,657,400
| 79.93
| 79.980003
| 79.910004
| 79.978401
| 3,384
|
ZM
| 1,763,657,460
| 80
| 80.065002
| 80
| 80.054298
| 2,290
|
ZM
| 1,763,657,520
| 80.07
| 80.07
| 79.955002
| 79.955002
| 1,489
|
ZM
| 1,763,657,580
| 79.980003
| 80.019997
| 79.980003
| 80.019997
| 1,190
|
ZM
| 1,763,657,640
| 79.959999
| 79.959999
| 79.860001
| 79.860001
| 2,044
|
ZM
| 1,763,657,700
| 79.821899
| 79.821899
| 79.699997
| 79.7201
| 8,816
|
ZM
| 1,763,657,760
| 79.754997
| 79.790001
| 79.644997
| 79.644997
| 5,139
|
ZM
| 1,763,657,820
| 79.605003
| 79.669998
| 79.5588
| 79.639999
| 2,163
|
ZM
| 1,763,657,880
| 79.599998
| 79.620003
| 79.580002
| 79.595001
| 2,259
|
ZM
| 1,763,657,940
| 79.589996
| 79.589996
| 79.470001
| 79.550003
| 5,055
|
ZM
| 1,763,658,000
| 79.519997
| 79.699997
| 79.519997
| 79.620003
| 3,239
|
ZM
| 1,763,658,060
| 79.68
| 79.760002
| 79.68
| 79.760002
| 3,650
|
ZM
| 1,763,658,120
| 79.739998
| 79.75
| 79.605003
| 79.605003
| 1,729
|
ZM
| 1,763,658,180
| 79.614998
| 79.660004
| 79.540001
| 79.540001
| 2,769
|
ZM
| 1,763,658,240
| 79.589996
| 79.650002
| 79.550102
| 79.650002
| 3,416
|
ZM
| 1,763,658,300
| 79.559998
| 79.559998
| 79.510002
| 79.510002
| 1,170
|
ZM
| 1,763,658,360
| 79.540001
| 79.540001
| 79.480003
| 79.480003
| 1,201
|
ZM
| 1,763,658,420
| 79.495003
| 79.540001
| 79.389999
| 79.464996
| 4,564
|
ZM
| 1,763,658,480
| 79.57
| 79.690002
| 79.57
| 79.625
| 1,993
|
ZM
| 1,763,658,540
| 79.620003
| 79.620003
| 79.584999
| 79.584999
| 2,324
|
ZM
| 1,763,658,600
| 79.519997
| 79.519997
| 79.519997
| 79.519997
| 1,208
|
ZM
| 1,763,658,660
| 79.419998
| 79.445
| 79.330002
| 79.330002
| 1,381
|
ZM
| 1,763,658,720
| 79.330002
| 79.330002
| 79.269997
| 79.269997
| 3,686
|
ZM
| 1,763,658,780
| 79.330002
| 79.339996
| 79.235001
| 79.240097
| 3,636
|
ZM
| 1,763,658,840
| 79.239998
| 79.459999
| 79.239998
| 79.400002
| 5,626
|
ZM
| 1,763,658,900
| 79.330002
| 79.330002
| 79.290001
| 79.305
| 2,696
|
ZM
| 1,763,658,960
| 79.305
| 79.305
| 79.209999
| 79.220001
| 1,215
|
ZM
| 1,763,659,020
| 79.239998
| 79.239998
| 79.235001
| 79.235001
| 1,280
|
ZM
| 1,763,659,080
| 79.209999
| 79.220001
| 79.120003
| 79.199997
| 2,399
|
ZM
| 1,763,659,140
| 79.141998
| 79.141998
| 79.089996
| 79.099998
| 3,238
|
ZM
| 1,763,659,200
| 79.084999
| 79.169998
| 78.966202
| 79.040001
| 4,272
|
ZM
| 1,763,659,260
| 79.059998
| 79.199997
| 79.059998
| 79.199997
| 3,606
|
ZM
| 1,763,659,320
| 79.209999
| 79.220001
| 79.07
| 79.160004
| 2,630
|
ZM
| 1,763,659,380
| 79.199997
| 79.209999
| 79.140099
| 79.209999
| 4,896
|
ZM
| 1,763,659,440
| 79.260002
| 79.290001
| 79.205002
| 79.205002
| 7,548
|
ZM
| 1,763,659,500
| 79.195
| 79.195
| 79.139999
| 79.150002
| 1,649
|
ZM
| 1,763,659,560
| 79.139999
| 79.269997
| 79.139999
| 79.224998
| 9,911
|
ZM
| 1,763,659,620
| 79.300003
| 79.32
| 79.2425
| 79.245003
| 1,819
|
ZM
| 1,763,659,680
| 79.309998
| 79.32
| 79.285004
| 79.285004
| 3,140
|
ZM
| 1,763,659,740
| 79.230003
| 79.269997
| 79.230003
| 79.230003
| 1,024
|
ZM
| 1,763,659,800
| 79.230003
| 79.355003
| 79.230003
| 79.32
| 2,664
|
ZM
| 1,763,659,860
| 79.32
| 79.32
| 79.169998
| 79.199997
| 1,405
|
ZM
| 1,763,659,920
| 79.220001
| 79.220001
| 79.120003
| 79.120003
| 1,848
|
ZM
| 1,763,659,980
| 79.129997
| 79.129997
| 79.129997
| 79.129997
| 633
|
ZM
| 1,763,660,040
| 79.105003
| 79.117699
| 79.089996
| 79.105003
| 1,899
|
ZM
| 1,763,660,100
| 79.050003
| 79.050003
| 78.870499
| 78.910004
| 2,001
|
ZM
| 1,763,660,160
| 78.975899
| 78.975899
| 78.843201
| 78.889999
| 2,720
|
ZM
| 1,763,660,220
| 78.940002
| 78.964996
| 78.879997
| 78.959999
| 3,685
|
ZM
| 1,763,660,280
| 78.989998
| 79.129997
| 78.959999
| 79.129997
| 2,691
|
ZM
| 1,763,660,340
| 79.084999
| 79.160004
| 79.084999
| 79.139999
| 1,549
|
ZM
| 1,763,660,400
| 79.137001
| 79.144997
| 79.040001
| 79.088997
| 2,961
|
ZM
| 1,763,660,460
| 79.169998
| 79.169998
| 79.110001
| 79.110001
| 1,549
|
ZM
| 1,763,660,520
| 79.114998
| 79.129997
| 79.035004
| 79.039902
| 1,943
|
ZM
| 1,763,660,580
| 79.019997
| 79.044998
| 78.970001
| 78.970001
| 1,656
|
ZM
| 1,763,660,640
| 78.970001
| 78.970001
| 78.970001
| 78.970001
| 795
|
ZM
| 1,763,660,700
| 78.980003
| 79.040001
| 78.980003
| 79
| 954
|
ZM
| 1,763,660,760
| 78.989998
| 78.989998
| 78.949997
| 78.949997
| 1,149
|
ZM
| 1,763,660,820
| 78.964996
| 79.042503
| 78.889999
| 78.93
| 2,852
|
ZM
| 1,763,660,880
| 78.93
| 79
| 78.919998
| 78.93
| 2,865
|
ZM
| 1,763,660,940
| 78.970001
| 79
| 78.945
| 78.945
| 1,531
|
ZM
| 1,763,661,000
| 78.959999
| 78.967499
| 78.959999
| 78.967499
| 982
|
ZM
| 1,763,661,060
| 78.949997
| 79.059998
| 78.949997
| 79.029999
| 1,344
|
ZM
| 1,763,661,120
| 79.080002
| 79.095001
| 79.050003
| 79.050003
| 2,211
|
ZM
| 1,763,661,180
| 78.989998
| 78.989998
| 78.949997
| 78.949997
| 1,149
|
ZM
| 1,763,661,240
| 78.970001
| 78.970001
| 78.949997
| 78.949997
| 851
|
ZM
| 1,763,661,300
| 78.949997
| 79.010002
| 78.949997
| 79.010002
| 1,991
|
ZM
| 1,763,661,360
| 79.040001
| 79.059998
| 78.93
| 78.93
| 3,213
|
ZM
| 1,763,661,420
| 78.970001
| 79.010002
| 78.910004
| 78.93
| 2,791
|
ZM
| 1,763,661,480
| 78.980003
| 79.059998
| 78.980003
| 79.059998
| 807
|
ZM
| 1,763,661,540
| 79.059097
| 79.139999
| 79.059097
| 79.105003
| 2,714
|
ZM
| 1,763,661,600
| 79.010002
| 79.110001
| 79.010002
| 79.110001
| 1,623
|
ZM
| 1,763,661,660
| 79.0364
| 79.105003
| 79.0364
| 79.105003
| 821
|
ZM
| 1,763,661,720
| 79.150002
| 79.209999
| 79.139999
| 79.195
| 2,172
|
ZM
| 1,763,661,780
| 79.195
| 79.203796
| 79.195
| 79.195
| 3,931
|
ZM
| 1,763,661,840
| 79.139999
| 79.139999
| 79.089996
| 79.089996
| 3,123
|
ZM
| 1,763,661,900
| 79.120003
| 79.150002
| 79.120003
| 79.147598
| 1,839
|
ZM
| 1,763,661,960
| 79.139999
| 79.269997
| 79.139999
| 79.269997
| 2,652
|
ZM
| 1,763,662,020
| 79.25
| 79.32
| 79.25
| 79.260002
| 1,110
|
ZM
| 1,763,662,080
| 79.285004
| 79.330002
| 79.277496
| 79.32
| 827
|
ZM
| 1,763,662,140
| 79.25
| 79.360001
| 79.25
| 79.360001
| 2,122
|
ZM
| 1,763,662,200
| 79.379997
| 79.400002
| 79.355003
| 79.400002
| 3,631
|
ZM
| 1,763,662,260
| 79.404999
| 79.459999
| 79.404999
| 79.449997
| 3,223
|
ZM
| 1,763,662,320
| 79.470001
| 79.559998
| 79.470001
| 79.540001
| 1,571
|
ZM
| 1,763,662,380
| 79.565002
| 79.565002
| 79.489998
| 79.489998
| 1,202
|
ZM
| 1,763,662,440
| 79.5
| 79.519997
| 79.485001
| 79.510002
| 1,487
|
ZM
| 1,763,662,500
| 79.580002
| 79.629997
| 79.571602
| 79.571602
| 2,590
|
ZM
| 1,763,662,560
| 79.510002
| 79.510002
| 79.419998
| 79.440002
| 1,972
|
ZM
| 1,763,662,620
| 79.440002
| 79.440002
| 79.375
| 79.375
| 2,139
|
ZM
| 1,763,662,680
| 79.330002
| 79.370003
| 79.300003
| 79.330002
| 3,696
|
ZM
| 1,763,662,740
| 79.330002
| 79.330002
| 79.295097
| 79.309998
| 2,689
|
ZM
| 1,763,662,800
| 79.315002
| 79.349998
| 79.239998
| 79.279999
| 3,055
|
ZM
| 1,763,662,860
| 79.276604
| 79.276604
| 79.139999
| 79.139999
| 2,939
|
ZM
| 1,763,662,920
| 79.135002
| 79.18
| 79.135002
| 79.150002
| 2,422
|
ZM
| 1,763,662,980
| 79.150002
| 79.150002
| 79.130096
| 79.130096
| 2,331
|
ZM
| 1,763,663,040
| 79.169998
| 79.169998
| 79.080002
| 79.080002
| 3,497
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.