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
| 1,763,663,100
| 79.084999
| 79.129997
| 79.084999
| 79.129997
| 1,688
|
ZM
| 1,763,663,220
| 79.089996
| 79.169998
| 79.080002
| 79.169998
| 2,741
|
ZM
| 1,763,663,280
| 79.150002
| 79.209999
| 79.125
| 79.160004
| 2,986
|
ZM
| 1,763,663,340
| 79.209999
| 79.25
| 79.209999
| 79.209999
| 1,861
|
ZM
| 1,763,663,400
| 79.199997
| 79.205002
| 79.199997
| 79.205002
| 1,411
|
ZM
| 1,763,663,460
| 79.239998
| 79.239998
| 79.220001
| 79.239998
| 1,410
|
ZM
| 1,763,663,520
| 79.260002
| 79.260002
| 79.120003
| 79.120003
| 3,073
|
ZM
| 1,763,663,580
| 79.139999
| 79.139999
| 79.080002
| 79.080002
| 2,143
|
ZM
| 1,763,663,640
| 79.080002
| 79.150002
| 79.050003
| 79.150002
| 2,204
|
ZM
| 1,763,663,700
| 79.150002
| 79.150002
| 79.080002
| 79.099998
| 1,462
|
ZM
| 1,763,663,760
| 79.059998
| 79.080002
| 79.019997
| 79.019997
| 1,464
|
ZM
| 1,763,663,820
| 79.050003
| 79.080002
| 79.050003
| 79.080002
| 5,081
|
ZM
| 1,763,663,880
| 79.080002
| 79.169998
| 79.044998
| 79.169998
| 7,427
|
ZM
| 1,763,663,940
| 79.154999
| 79.199997
| 79.128502
| 79.199997
| 1,748
|
ZM
| 1,763,664,000
| 79.110001
| 79.139503
| 79.07
| 79.07
| 2,214
|
ZM
| 1,763,664,060
| 79.059998
| 79.080002
| 79.050003
| 79.080002
| 1,025
|
ZM
| 1,763,664,120
| 79.074997
| 79.074997
| 79.040001
| 79.040001
| 1,926
|
ZM
| 1,763,664,180
| 79.050003
| 79.080002
| 79.019997
| 79.054001
| 2,014
|
ZM
| 1,763,664,240
| 79.055
| 79.055
| 79.055
| 79.055
| 818
|
ZM
| 1,763,664,300
| 79.019997
| 79.019997
| 78.980003
| 79.014999
| 2,451
|
ZM
| 1,763,664,360
| 78.974998
| 79.029999
| 78.967697
| 79.013603
| 2,129
|
ZM
| 1,763,664,420
| 78.980003
| 79.029999
| 78.980003
| 79.029999
| 830
|
ZM
| 1,763,664,480
| 79.029999
| 79.029999
| 78.93
| 78.93
| 2,133
|
ZM
| 1,763,664,540
| 78.955002
| 78.980003
| 78.955002
| 78.980003
| 1,175
|
ZM
| 1,763,664,600
| 78.93
| 78.93
| 78.815002
| 78.889999
| 2,651
|
ZM
| 1,763,664,660
| 78.870003
| 78.889999
| 78.870003
| 78.889999
| 815
|
ZM
| 1,763,664,720
| 78.860001
| 78.860001
| 78.82
| 78.82
| 1,014
|
ZM
| 1,763,664,780
| 78.830002
| 78.870003
| 78.830002
| 78.864998
| 2,587
|
ZM
| 1,763,664,840
| 78.845001
| 78.845001
| 78.845001
| 78.845001
| 948
|
ZM
| 1,763,664,900
| 78.845001
| 78.889999
| 78.82
| 78.855003
| 3,271
|
ZM
| 1,763,664,960
| 78.879997
| 78.889999
| 78.809998
| 78.82
| 2,116
|
ZM
| 1,763,665,020
| 78.860001
| 78.894997
| 78.839996
| 78.839996
| 809
|
ZM
| 1,763,665,080
| 78.845001
| 78.980003
| 78.845001
| 78.980003
| 1,962
|
ZM
| 1,763,665,140
| 79.029999
| 79.029999
| 78.989998
| 78.989998
| 1,321
|
ZM
| 1,763,665,200
| 79.019997
| 79.019997
| 79.019997
| 79.019997
| 488
|
ZM
| 1,763,665,260
| 79.010002
| 79.010002
| 79.010002
| 79.010002
| 729
|
ZM
| 1,763,665,320
| 79.050003
| 79.050003
| 79.010002
| 79.010002
| 1,202
|
ZM
| 1,763,665,380
| 78.980003
| 79.015999
| 78.980003
| 79.015999
| 1,111
|
ZM
| 1,763,665,440
| 79.010002
| 79.050003
| 79.010002
| 79.050003
| 1,327
|
ZM
| 1,763,665,500
| 78.949997
| 78.959999
| 78.910698
| 78.945
| 2,452
|
ZM
| 1,763,665,560
| 78.940002
| 78.940002
| 78.910004
| 78.910004
| 1,732
|
ZM
| 1,763,665,620
| 78.870003
| 78.870003
| 78.790001
| 78.790001
| 1,831
|
ZM
| 1,763,665,680
| 78.779999
| 78.839996
| 78.760002
| 78.824997
| 3,306
|
ZM
| 1,763,665,740
| 78.805
| 78.900002
| 78.805
| 78.849998
| 3,122
|
ZM
| 1,763,665,800
| 78.900002
| 78.93
| 78.860001
| 78.860001
| 1,445
|
ZM
| 1,763,665,860
| 78.900002
| 78.900002
| 78.830002
| 78.830002
| 2,198
|
ZM
| 1,763,665,920
| 78.790001
| 78.839996
| 78.730003
| 78.815002
| 4,985
|
ZM
| 1,763,665,980
| 78.870003
| 78.959999
| 78.870003
| 78.959999
| 2,222
|
ZM
| 1,763,666,040
| 78.919998
| 78.980003
| 78.912804
| 78.980003
| 1,980
|
ZM
| 1,763,666,100
| 79.019997
| 79.044998
| 79.019997
| 79.019997
| 1,772
|
ZM
| 1,763,666,160
| 78.970001
| 78.989998
| 78.910004
| 78.910004
| 3,079
|
ZM
| 1,763,666,220
| 78.919998
| 79.080002
| 78.900002
| 79.080002
| 2,751
|
ZM
| 1,763,666,280
| 79.099998
| 79.120003
| 79.059998
| 79.07
| 2,572
|
ZM
| 1,763,666,340
| 79.07
| 79.07
| 79.019997
| 79.019997
| 2,121
|
ZM
| 1,763,666,400
| 79.025002
| 79.080002
| 79.025002
| 79.065002
| 1,809
|
ZM
| 1,763,666,460
| 79.065002
| 79.07
| 79
| 79.019997
| 3,477
|
ZM
| 1,763,666,520
| 79.010002
| 79.044998
| 78.949997
| 78.949997
| 3,290
|
ZM
| 1,763,666,580
| 79.019997
| 79.050003
| 79.010002
| 79.010002
| 1,518
|
ZM
| 1,763,666,640
| 79.010002
| 79.019997
| 79
| 79
| 1,790
|
ZM
| 1,763,666,700
| 79
| 79.080002
| 78.970001
| 79.055
| 2,684
|
ZM
| 1,763,666,760
| 79.057503
| 79.065002
| 79.029999
| 79.065002
| 1,647
|
ZM
| 1,763,666,820
| 79.050003
| 79.150002
| 79.019997
| 79.144997
| 5,093
|
ZM
| 1,763,666,880
| 79.199997
| 79.199997
| 79.139999
| 79.169998
| 2,793
|
ZM
| 1,763,666,940
| 79.169998
| 79.199997
| 79.160004
| 79.160004
| 2,960
|
ZM
| 1,763,667,000
| 79.160004
| 79.199997
| 79.059998
| 79.059998
| 5,246
|
ZM
| 1,763,667,060
| 79.07
| 79.101196
| 79.050003
| 79.101196
| 2,553
|
ZM
| 1,763,667,120
| 79.059998
| 79.059998
| 78.970001
| 78.970001
| 2,085
|
ZM
| 1,763,667,180
| 78.959999
| 78.989998
| 78.959999
| 78.974998
| 2,641
|
ZM
| 1,763,667,240
| 78.964996
| 78.995003
| 78.947502
| 78.995003
| 3,023
|
ZM
| 1,763,667,300
| 79.040001
| 79.110001
| 79.040001
| 79.07
| 3,952
|
ZM
| 1,763,667,360
| 79.050003
| 79.050003
| 78.987503
| 79
| 5,692
|
ZM
| 1,763,667,420
| 79
| 79.050003
| 78.989998
| 79.010002
| 2,737
|
ZM
| 1,763,667,480
| 78.989998
| 78.989998
| 78.925003
| 78.925003
| 3,900
|
ZM
| 1,763,667,540
| 78.945
| 78.945
| 78.919998
| 78.919998
| 1,946
|
ZM
| 1,763,667,600
| 78.919998
| 78.919998
| 78.839996
| 78.839996
| 3,351
|
ZM
| 1,763,667,660
| 78.830002
| 78.889999
| 78.830002
| 78.879997
| 3,214
|
ZM
| 1,763,667,720
| 78.849998
| 78.919998
| 78.830002
| 78.919998
| 4,242
|
ZM
| 1,763,667,780
| 78.93
| 78.940002
| 78.8246
| 78.8246
| 3,333
|
ZM
| 1,763,667,840
| 78.830002
| 78.910004
| 78.830002
| 78.900002
| 1,418
|
ZM
| 1,763,667,900
| 78.900002
| 78.910004
| 78.790001
| 78.790001
| 2,876
|
ZM
| 1,763,667,960
| 78.809998
| 78.830002
| 78.760002
| 78.760002
| 2,279
|
ZM
| 1,763,668,020
| 78.750603
| 78.800003
| 78.75
| 78.794998
| 2,809
|
ZM
| 1,763,668,080
| 78.794998
| 78.839996
| 78.75
| 78.775002
| 2,401
|
ZM
| 1,763,668,140
| 78.760597
| 78.779999
| 78.739998
| 78.779999
| 2,306
|
ZM
| 1,763,668,200
| 78.785004
| 78.864998
| 78.785004
| 78.864998
| 3,462
|
ZM
| 1,763,668,260
| 78.864998
| 78.864998
| 78.790001
| 78.830002
| 7,033
|
ZM
| 1,763,668,320
| 78.824997
| 78.824997
| 78.794998
| 78.824997
| 2,505
|
ZM
| 1,763,668,380
| 78.860001
| 78.885002
| 78.839996
| 78.839996
| 2,427
|
ZM
| 1,763,668,440
| 78.879997
| 78.900002
| 78.870003
| 78.870003
| 2,336
|
ZM
| 1,763,668,500
| 78.93
| 78.949997
| 78.919998
| 78.949997
| 2,716
|
ZM
| 1,763,668,560
| 78.949997
| 78.980003
| 78.915001
| 78.919998
| 4,344
|
ZM
| 1,763,668,620
| 78.949997
| 79.029999
| 78.949997
| 79.010002
| 4,253
|
ZM
| 1,763,668,680
| 79.029999
| 79.050003
| 79.010002
| 79.050003
| 2,216
|
ZM
| 1,763,668,740
| 79.035004
| 79.160004
| 79.035004
| 79.144997
| 3,288
|
ZM
| 1,763,668,800
| 79.144997
| 79.169998
| 79.019997
| 79.0438
| 4,297
|
ZM
| 1,763,668,860
| 79.044998
| 79.044998
| 78.864998
| 78.864998
| 4,161
|
ZM
| 1,763,668,920
| 78.839996
| 78.839996
| 78.779999
| 78.779999
| 1,774
|
ZM
| 1,763,668,980
| 78.805
| 78.805
| 78.75
| 78.75
| 2,754
|
ZM
| 1,763,669,040
| 78.769997
| 78.769997
| 78.620003
| 78.650002
| 3,638
|
ZM
| 1,763,669,100
| 78.650002
| 78.720001
| 78.650002
| 78.705002
| 1,958
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.