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
| 1,763,738,160
| 78.040001
| 78.040001
| 78.025002
| 78.029999
| 1,500
|
ZM
| 1,763,738,220
| 77.925003
| 77.959999
| 77.75
| 77.780098
| 7,516
|
ZM
| 1,763,738,280
| 77.949997
| 77.974998
| 77.910004
| 77.970001
| 1,630
|
ZM
| 1,763,738,340
| 78.025002
| 78.080002
| 78.004997
| 78.004997
| 6,992
|
ZM
| 1,763,738,400
| 77.927498
| 77.927498
| 77.638199
| 77.638199
| 1,482
|
ZM
| 1,763,738,460
| 77.599998
| 77.739899
| 77.57
| 77.614998
| 4,201
|
ZM
| 1,763,738,520
| 77.68
| 77.885002
| 77.654999
| 77.885002
| 5,163
|
ZM
| 1,763,738,580
| 77.889999
| 78.055
| 77.889999
| 77.900002
| 2,556
|
ZM
| 1,763,738,640
| 77.885002
| 77.985001
| 77.885002
| 77.985001
| 2,277
|
ZM
| 1,763,738,700
| 78.010002
| 78.169998
| 78.010002
| 78.110001
| 2,066
|
ZM
| 1,763,738,760
| 78.080399
| 78.080399
| 77.860001
| 77.860001
| 3,460
|
ZM
| 1,763,738,820
| 77.989998
| 77.989998
| 77.93
| 77.93
| 1,232
|
ZM
| 1,763,738,880
| 77.800003
| 77.959999
| 77.790001
| 77.800003
| 3,081
|
ZM
| 1,763,738,940
| 77.870003
| 77.870003
| 77.870003
| 77.870003
| 1,015
|
ZM
| 1,763,739,000
| 77.845001
| 77.889999
| 77.839996
| 77.855003
| 2,214
|
ZM
| 1,763,739,060
| 77.855003
| 77.985001
| 77.855003
| 77.985001
| 2,055
|
ZM
| 1,763,739,120
| 77.934998
| 77.934998
| 77.93
| 77.93
| 2,012
|
ZM
| 1,763,739,180
| 77.934998
| 77.949997
| 77.870003
| 77.870003
| 2,893
|
ZM
| 1,763,739,240
| 77.889999
| 77.889999
| 77.835197
| 77.835197
| 3,494
|
ZM
| 1,763,739,300
| 77.82
| 77.839996
| 77.68
| 77.68
| 2,416
|
ZM
| 1,763,739,360
| 77.68
| 77.68
| 77.669998
| 77.675003
| 2,620
|
ZM
| 1,763,739,420
| 77.599998
| 77.629997
| 77.489998
| 77.6175
| 7,985
|
ZM
| 1,763,739,480
| 77.620003
| 77.699997
| 77.553497
| 77.617401
| 3,810
|
ZM
| 1,763,739,540
| 77.650002
| 77.6521
| 77.599998
| 77.650002
| 2,123
|
ZM
| 1,763,739,600
| 77.610001
| 77.724998
| 77.599998
| 77.635002
| 4,104
|
ZM
| 1,763,739,660
| 77.635002
| 77.75
| 77.595001
| 77.697403
| 4,041
|
ZM
| 1,763,739,720
| 77.82
| 77.855003
| 77.771004
| 77.809998
| 3,554
|
ZM
| 1,763,739,780
| 77.925003
| 77.925003
| 77.889999
| 77.889999
| 2,437
|
ZM
| 1,763,739,840
| 77.860001
| 77.940002
| 77.860001
| 77.910004
| 2,463
|
ZM
| 1,763,739,900
| 77.870003
| 77.949997
| 77.860001
| 77.925102
| 6,429
|
ZM
| 1,763,739,960
| 78.010002
| 78.019997
| 78.010002
| 78.019997
| 1,581
|
ZM
| 1,763,740,020
| 78.014999
| 78.014999
| 77.959999
| 78.012497
| 822
|
ZM
| 1,763,740,080
| 77.959999
| 77.959999
| 77.875
| 77.879997
| 3,697
|
ZM
| 1,763,740,140
| 78
| 78
| 78
| 78
| 161
|
ZM
| 1,763,740,200
| 78.025002
| 78.025002
| 77.93
| 77.970001
| 1,468
|
ZM
| 1,763,740,260
| 77.899498
| 77.949997
| 77.834999
| 77.834999
| 2,864
|
ZM
| 1,763,740,320
| 77.845001
| 77.849998
| 77.845001
| 77.849998
| 1,920
|
ZM
| 1,763,740,380
| 77.849998
| 77.919998
| 77.845001
| 77.919998
| 3,911
|
ZM
| 1,763,740,440
| 77.977501
| 78.089996
| 77.971001
| 78.089996
| 3,268
|
ZM
| 1,763,740,500
| 78.032501
| 78.150002
| 78.025002
| 78.150002
| 3,545
|
ZM
| 1,763,740,560
| 78.110001
| 78.144997
| 78.080002
| 78.144997
| 3,653
|
ZM
| 1,763,740,620
| 78.144997
| 78.144997
| 78.080002
| 78.080002
| 964
|
ZM
| 1,763,740,680
| 78.029999
| 78.029999
| 77.925003
| 77.970001
| 2,984
|
ZM
| 1,763,740,740
| 77.970001
| 77.970001
| 77.834999
| 77.834999
| 1,631
|
ZM
| 1,763,740,800
| 77.860001
| 77.870003
| 77.760002
| 77.760002
| 3,880
|
ZM
| 1,763,740,860
| 77.760002
| 77.849998
| 77.760002
| 77.790001
| 12,887
|
ZM
| 1,763,740,920
| 77.75
| 77.815399
| 77.730003
| 77.779999
| 2,951
|
ZM
| 1,763,740,980
| 77.769997
| 77.790001
| 77.757103
| 77.760002
| 2,743
|
ZM
| 1,763,741,160
| 77.550003
| 77.550003
| 77.550003
| 77.550003
| 8,630
|
ZM
| 1,763,741,220
| 77.57
| 77.610001
| 77.57
| 77.610001
| 1,476
|
ZM
| 1,763,741,280
| 77.570099
| 77.690002
| 77.570099
| 77.620003
| 5,499
|
ZM
| 1,763,741,340
| 77.669998
| 77.745003
| 77.669998
| 77.720001
| 5,082
|
ZM
| 1,763,741,400
| 77.709999
| 77.779999
| 77.709999
| 77.779999
| 2,400
|
ZM
| 1,763,741,460
| 77.809998
| 77.809998
| 77.709999
| 77.75
| 3,069
|
ZM
| 1,763,741,520
| 77.739998
| 77.775002
| 77.665001
| 77.775002
| 4,809
|
ZM
| 1,763,741,580
| 77.775002
| 77.830002
| 77.775002
| 77.830002
| 1,784
|
ZM
| 1,763,741,640
| 77.790001
| 77.870003
| 77.739998
| 77.815002
| 7,478
|
ZM
| 1,763,741,700
| 77.800003
| 77.800003
| 77.735001
| 77.735001
| 2,415
|
ZM
| 1,763,741,760
| 77.769997
| 77.779999
| 77.739998
| 77.760002
| 2,485
|
ZM
| 1,763,741,820
| 77.785004
| 77.830002
| 77.699997
| 77.699997
| 3,318
|
ZM
| 1,763,741,880
| 77.68
| 77.68
| 77.510002
| 77.540001
| 3,558
|
ZM
| 1,763,741,940
| 77.540001
| 77.57
| 77.510002
| 77.57
| 1,717
|
ZM
| 1,763,742,000
| 77.580002
| 77.775002
| 77.580002
| 77.775002
| 2,525
|
ZM
| 1,763,742,060
| 77.754997
| 77.830002
| 77.754997
| 77.815002
| 2,762
|
ZM
| 1,763,742,120
| 77.82
| 77.989998
| 77.815002
| 77.959999
| 13,882
|
ZM
| 1,763,742,180
| 78
| 78.095001
| 78
| 78.095001
| 1,935
|
ZM
| 1,763,742,240
| 78.041298
| 78.129997
| 78.041298
| 78.129997
| 2,674
|
ZM
| 1,763,742,300
| 78.080002
| 78.18
| 78.080002
| 78.18
| 2,171
|
ZM
| 1,763,742,360
| 78.190002
| 78.190002
| 78.090103
| 78.090103
| 1,749
|
ZM
| 1,763,742,420
| 78.139999
| 78.230003
| 78.139999
| 78.230003
| 2,675
|
ZM
| 1,763,742,480
| 78.199997
| 78.199997
| 78.190002
| 78.190002
| 699
|
ZM
| 1,763,742,540
| 78.25
| 78.25
| 78.214996
| 78.214996
| 3,430
|
ZM
| 1,763,742,600
| 78.269997
| 78.419998
| 78.269997
| 78.415001
| 2,994
|
ZM
| 1,763,742,660
| 78.360001
| 78.415001
| 78.349998
| 78.370003
| 3,214
|
ZM
| 1,763,742,720
| 78.330002
| 78.370003
| 78.32
| 78.370003
| 2,584
|
ZM
| 1,763,742,780
| 78.345001
| 78.449997
| 78.345001
| 78.449997
| 1,775
|
ZM
| 1,763,742,840
| 78.419998
| 78.459999
| 78.379997
| 78.419998
| 3,665
|
ZM
| 1,763,742,900
| 78.43
| 78.459999
| 78.385002
| 78.400002
| 2,026
|
ZM
| 1,763,742,960
| 78.459999
| 78.504997
| 78.459999
| 78.504997
| 2,711
|
ZM
| 1,763,743,020
| 78.514999
| 78.550003
| 78.449997
| 78.480003
| 4,965
|
ZM
| 1,763,743,080
| 78.489998
| 78.519997
| 78.480003
| 78.510002
| 2,956
|
ZM
| 1,763,743,140
| 78.504997
| 78.529999
| 78.455002
| 78.455002
| 2,622
|
ZM
| 1,763,743,200
| 78.449997
| 78.480003
| 78.419998
| 78.434998
| 3,976
|
ZM
| 1,763,743,260
| 78.419998
| 78.445
| 78.389999
| 78.43
| 2,926
|
ZM
| 1,763,743,320
| 78.434998
| 78.480003
| 78.389999
| 78.480003
| 1,957
|
ZM
| 1,763,743,380
| 78.470001
| 78.485397
| 78.379997
| 78.43
| 6,305
|
ZM
| 1,763,743,440
| 78.379997
| 78.459999
| 78.375
| 78.459999
| 3,147
|
ZM
| 1,763,743,500
| 78.400002
| 78.419998
| 78.349998
| 78.370003
| 7,106
|
ZM
| 1,763,743,560
| 78.440002
| 78.480003
| 78.410004
| 78.410004
| 2,527
|
ZM
| 1,763,743,620
| 78.389999
| 78.43
| 78.389999
| 78.419998
| 1,667
|
ZM
| 1,763,743,680
| 78.519997
| 78.519997
| 78.449997
| 78.449997
| 1,506
|
ZM
| 1,763,743,740
| 78.43
| 78.559998
| 78.43
| 78.5
| 2,143
|
ZM
| 1,763,743,800
| 78.529999
| 78.599998
| 78.529999
| 78.544197
| 2,946
|
ZM
| 1,763,743,860
| 78.555
| 78.57
| 78.555
| 78.57
| 939
|
ZM
| 1,763,743,920
| 78.528297
| 78.705002
| 78.528297
| 78.705002
| 3,224
|
ZM
| 1,763,743,980
| 78.705002
| 78.720001
| 78.669998
| 78.68
| 2,545
|
ZM
| 1,763,744,040
| 78.669998
| 78.669998
| 78.610001
| 78.610001
| 2,450
|
ZM
| 1,763,744,100
| 78.629997
| 78.690002
| 78.629997
| 78.690002
| 1,238
|
ZM
| 1,763,744,160
| 78.660004
| 78.707802
| 78.660004
| 78.707802
| 1,429
|
ZM
| 1,763,744,220
| 78.760002
| 78.879997
| 78.760002
| 78.879997
| 4,233
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.