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
| 1,763,744,280
| 78.889999
| 78.989998
| 78.864998
| 78.907799
| 4,510
|
ZM
| 1,763,744,340
| 78.959999
| 79.019997
| 78.959999
| 78.989998
| 2,902
|
ZM
| 1,763,744,400
| 78.940002
| 78.949997
| 78.900002
| 78.900002
| 2,481
|
ZM
| 1,763,744,460
| 78.940002
| 79.07
| 78.940002
| 78.959999
| 3,977
|
ZM
| 1,763,744,520
| 78.949203
| 78.954498
| 78.934998
| 78.934998
| 2,211
|
ZM
| 1,763,744,580
| 78.964996
| 78.964996
| 78.964996
| 78.964996
| 200
|
ZM
| 1,763,744,640
| 78.967499
| 79.019997
| 78.967499
| 78.989998
| 3,166
|
ZM
| 1,763,744,700
| 78.949997
| 79.020401
| 78.949997
| 78.980003
| 795
|
ZM
| 1,763,744,760
| 78.959999
| 79.029999
| 78.959999
| 79.029999
| 1,254
|
ZM
| 1,763,744,820
| 78.989998
| 79.055
| 78.989998
| 79.055
| 1,289
|
ZM
| 1,763,744,880
| 79.095001
| 79.099998
| 78.995003
| 78.995003
| 5,182
|
ZM
| 1,763,744,940
| 78.995003
| 78.995003
| 78.959999
| 78.959999
| 1,893
|
ZM
| 1,763,745,000
| 78.93
| 78.93
| 78.93
| 78.93
| 1,094
|
ZM
| 1,763,745,060
| 78.959999
| 78.980003
| 78.959999
| 78.970001
| 2,071
|
ZM
| 1,763,745,120
| 78.970001
| 78.970001
| 78.93
| 78.959999
| 2,105
|
ZM
| 1,763,745,180
| 78.970001
| 78.980003
| 78.900002
| 78.980003
| 2,304
|
ZM
| 1,763,745,240
| 78.934998
| 79.010002
| 78.934998
| 78.974197
| 2,454
|
ZM
| 1,763,745,300
| 78.949997
| 78.949997
| 78.949997
| 78.949997
| 1,393
|
ZM
| 1,763,745,360
| 78.955002
| 79.129997
| 78.955002
| 79.110001
| 10,174
|
ZM
| 1,763,745,420
| 79.099998
| 79.1399
| 79.040001
| 79.074997
| 3,747
|
ZM
| 1,763,745,480
| 79.080002
| 79.080002
| 79.050003
| 79.059998
| 2,033
|
ZM
| 1,763,745,540
| 79.080002
| 79.120003
| 78.989998
| 79.074997
| 2,462
|
ZM
| 1,763,745,600
| 79.029999
| 79.029999
| 79.029999
| 79.029999
| 984
|
ZM
| 1,763,745,660
| 79.040001
| 79.099998
| 79.029999
| 79.065002
| 6,340
|
ZM
| 1,763,745,720
| 79.059998
| 79.099998
| 79
| 79
| 3,784
|
ZM
| 1,763,745,780
| 79.019997
| 79.059998
| 79.019997
| 79.059998
| 1,339
|
ZM
| 1,763,745,840
| 79.089996
| 79.179901
| 79.089996
| 79.150002
| 3,616
|
ZM
| 1,763,745,900
| 79.120003
| 79.186996
| 79.120003
| 79.186996
| 3,288
|
ZM
| 1,763,745,960
| 79.129997
| 79.129997
| 79.099998
| 79.120102
| 2,009
|
ZM
| 1,763,746,020
| 79.120003
| 79.120003
| 79.080002
| 79.099998
| 2,714
|
ZM
| 1,763,746,140
| 79.084999
| 79.099998
| 79.07
| 79.07
| 1,113
|
ZM
| 1,763,746,200
| 79.110001
| 79.199997
| 79.110001
| 79.199997
| 5,985
|
ZM
| 1,763,746,260
| 79.165001
| 79.199997
| 79.125
| 79.139999
| 2,897
|
ZM
| 1,763,746,320
| 79.18
| 79.18
| 79.160004
| 79.160004
| 2,420
|
ZM
| 1,763,746,440
| 79.230003
| 79.269997
| 79.209999
| 79.209999
| 3,050
|
ZM
| 1,763,746,500
| 79.239998
| 79.279999
| 79.199997
| 79.235001
| 2,503
|
ZM
| 1,763,746,560
| 79.224998
| 79.224998
| 79.224998
| 79.224998
| 592
|
ZM
| 1,763,746,620
| 79.269997
| 79.290001
| 79.230003
| 79.279999
| 2,565
|
ZM
| 1,763,746,680
| 79.235001
| 79.235001
| 79.140099
| 79.220001
| 2,051
|
ZM
| 1,763,746,740
| 79.18
| 79.269997
| 79.18
| 79.18
| 2,032
|
ZM
| 1,763,746,800
| 79.229897
| 79.229897
| 79.229897
| 79.229897
| 1,121
|
ZM
| 1,763,746,860
| 79.139999
| 79.139999
| 79.080002
| 79.080002
| 2,057
|
ZM
| 1,763,746,920
| 79.169998
| 79.230003
| 79.169998
| 79.230003
| 2,357
|
ZM
| 1,763,746,980
| 79.254997
| 79.389999
| 79.254997
| 79.389999
| 8,045
|
ZM
| 1,763,747,040
| 79.300003
| 79.300003
| 79.300003
| 79.300003
| 819
|
ZM
| 1,763,747,100
| 79.334999
| 79.459999
| 79.334999
| 79.459999
| 5,183
|
ZM
| 1,763,747,160
| 79.389999
| 79.389999
| 79.309998
| 79.309998
| 3,539
|
ZM
| 1,763,747,220
| 79.339996
| 79.349998
| 79.330002
| 79.349998
| 1,150
|
ZM
| 1,763,747,280
| 79.389999
| 79.389999
| 79.279999
| 79.330002
| 4,327
|
ZM
| 1,763,747,340
| 79.330002
| 79.349998
| 79.269997
| 79.314697
| 8,012
|
ZM
| 1,763,747,400
| 79.275002
| 79.32
| 79.190002
| 79.190002
| 3,213
|
ZM
| 1,763,747,460
| 79.154999
| 79.330002
| 79.154999
| 79.330002
| 1,993
|
ZM
| 1,763,747,520
| 79.220001
| 79.230003
| 79.18
| 79.18
| 1,744
|
ZM
| 1,763,747,580
| 79.169998
| 79.169998
| 79.160004
| 79.160004
| 1,202
|
ZM
| 1,763,747,640
| 79.205002
| 79.230003
| 79.110001
| 79.224998
| 2,437
|
ZM
| 1,763,747,700
| 79.290001
| 79.360001
| 79.290001
| 79.360001
| 2,642
|
ZM
| 1,763,747,760
| 79.32
| 79.32
| 79.25
| 79.25
| 4,101
|
ZM
| 1,763,747,820
| 79.25
| 79.25
| 79.224998
| 79.224998
| 1,277
|
ZM
| 1,763,747,880
| 79.269997
| 79.290001
| 79.199997
| 79.199997
| 6,058
|
ZM
| 1,763,747,940
| 79.199997
| 79.480003
| 79.199997
| 79.470001
| 53,858
|
ZM
| 1,763,748,000
| 79.4161
| 79.489899
| 79.199997
| 79.209801
| 39,513
|
ZM
| 1,763,748,060
| 79.272301
| 79.394501
| 79.209999
| 79.338402
| 16,210
|
ZM
| 1,763,748,120
| 79.334999
| 79.3685
| 79.269997
| 79.309898
| 8,802
|
ZM
| 1,763,748,180
| 79.269997
| 79.269997
| 79.144302
| 79.209999
| 14,337
|
ZM
| 1,763,748,240
| 79.2397
| 79.2397
| 79.07
| 79.07
| 7,584
|
ZM
| 1,763,748,300
| 79.135002
| 79.135002
| 79.07
| 79.110001
| 3,038
|
ZM
| 1,763,748,360
| 79.080002
| 79.089996
| 79.080002
| 79.089996
| 1,301
|
ZM
| 1,763,748,420
| 79.089996
| 79.089996
| 79.070099
| 79.070099
| 1,591
|
ZM
| 1,763,748,480
| 79.0644
| 79.139099
| 79.0644
| 79.139099
| 2,904
|
ZM
| 1,763,748,540
| 79.089996
| 79.169998
| 79.089996
| 79.160004
| 3,747
|
ZM
| 1,763,748,600
| 79.110001
| 79.129997
| 79.068802
| 79.120003
| 3,876
|
ZM
| 1,763,748,660
| 79.129997
| 79.129997
| 79.055
| 79.089996
| 2,543
|
ZM
| 1,763,748,720
| 79.129997
| 79.160004
| 79.120003
| 79.129997
| 2,411
|
ZM
| 1,763,748,780
| 79.125
| 79.190002
| 79.125
| 79.185303
| 4,224
|
ZM
| 1,763,748,840
| 79.169998
| 79.199997
| 79.150002
| 79.150002
| 1,966
|
ZM
| 1,763,748,900
| 79.110001
| 79.150002
| 79.050003
| 79.150002
| 2,190
|
ZM
| 1,763,748,960
| 79.125
| 79.220001
| 79.125
| 79.220001
| 4,653
|
ZM
| 1,763,749,080
| 79.169998
| 79.169998
| 79.169998
| 79.169998
| 424
|
ZM
| 1,763,749,140
| 79.181099
| 79.239998
| 79.165001
| 79.165001
| 4,362
|
ZM
| 1,763,749,200
| 79.165001
| 79.190002
| 79.154503
| 79.165001
| 2,379
|
ZM
| 1,763,749,260
| 79.199997
| 79.279999
| 79.199997
| 79.265503
| 3,910
|
ZM
| 1,763,749,320
| 79.190002
| 79.199997
| 79.165001
| 79.198997
| 1,909
|
ZM
| 1,763,749,380
| 79.162498
| 79.199997
| 79.162498
| 79.169998
| 3,161
|
ZM
| 1,763,749,440
| 79.154999
| 79.160004
| 79.120003
| 79.129997
| 1,886
|
ZM
| 1,763,749,500
| 79.110001
| 79.170097
| 79.089996
| 79.160004
| 2,311
|
ZM
| 1,763,749,560
| 79.110001
| 79.110001
| 79.080002
| 79.080002
| 1,680
|
ZM
| 1,763,749,620
| 79.051003
| 79.089996
| 79.040001
| 79.089996
| 3,703
|
ZM
| 1,763,749,680
| 79.139999
| 79.139999
| 79.139999
| 79.139999
| 2,227
|
ZM
| 1,763,749,740
| 79.18
| 79.18
| 79.18
| 79.18
| 727
|
ZM
| 1,763,749,800
| 79.129997
| 79.300003
| 79.129997
| 79.300003
| 3,349
|
ZM
| 1,763,749,860
| 79.330002
| 79.330002
| 79.32
| 79.32
| 1,558
|
ZM
| 1,763,749,920
| 79.330002
| 79.339996
| 79.330002
| 79.339996
| 2,035
|
ZM
| 1,763,749,980
| 79.300003
| 79.300003
| 79.294998
| 79.294998
| 1,279
|
ZM
| 1,763,750,040
| 79.2995
| 79.355003
| 79.2995
| 79.349998
| 2,620
|
ZM
| 1,763,750,100
| 79.370003
| 79.370003
| 79.239998
| 79.239998
| 4,756
|
ZM
| 1,763,750,160
| 79.339996
| 79.389999
| 79.290001
| 79.300003
| 10,371
|
ZM
| 1,763,750,220
| 79.290001
| 79.324997
| 79.279999
| 79.290001
| 3,290
|
ZM
| 1,763,750,280
| 79.290001
| 79.389999
| 79.290001
| 79.324997
| 8,449
|
ZM
| 1,763,750,340
| 79.360001
| 79.370003
| 79.309998
| 79.309998
| 2,173
|
ZM
| 1,763,750,400
| 79.315002
| 79.315002
| 79.239998
| 79.269997
| 2,568
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.