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
| 1,763,750,460
| 79.275002
| 79.290001
| 79.275002
| 79.279999
| 2,080
|
ZM
| 1,763,750,520
| 79.279999
| 79.279999
| 79.279999
| 79.279999
| 1,715
|
ZM
| 1,763,750,580
| 79.279999
| 79.330002
| 79.260002
| 79.290001
| 9,528
|
ZM
| 1,763,750,640
| 79.269997
| 79.279999
| 79.260002
| 79.269997
| 1,392
|
ZM
| 1,763,750,700
| 79.25
| 79.25
| 79.209999
| 79.239998
| 2,877
|
ZM
| 1,763,750,760
| 79.269997
| 79.300003
| 79.110001
| 79.110001
| 10,003
|
ZM
| 1,763,750,820
| 79.110001
| 79.165001
| 79.110001
| 79.144997
| 6,435
|
ZM
| 1,763,750,880
| 79.18
| 79.43
| 79.160004
| 79.360001
| 21,051
|
ZM
| 1,763,750,940
| 79.360001
| 79.400002
| 79.230003
| 79.279999
| 7,819
|
ZM
| 1,763,751,000
| 79.275002
| 79.360001
| 79.275002
| 79.309998
| 6,821
|
ZM
| 1,763,751,060
| 79.309998
| 79.331001
| 79.25
| 79.290001
| 5,734
|
ZM
| 1,763,751,120
| 79.239998
| 79.239998
| 79.099998
| 79.139999
| 6,704
|
ZM
| 1,763,751,180
| 79.139999
| 79.150002
| 79.139999
| 79.150002
| 1,007
|
ZM
| 1,763,751,240
| 79.089996
| 79.089996
| 79.040001
| 79.059998
| 1,856
|
ZM
| 1,763,751,300
| 79.029999
| 79.029999
| 79
| 79.029999
| 1,609
|
ZM
| 1,763,751,360
| 79.07
| 79.089996
| 79.044998
| 79.07
| 3,784
|
ZM
| 1,763,751,420
| 79.055
| 79.055
| 79.011497
| 79.011497
| 1,616
|
ZM
| 1,763,751,480
| 79.010002
| 79.080002
| 79.010002
| 79.080002
| 1,910
|
ZM
| 1,763,751,540
| 79.089996
| 79.110001
| 79.055
| 79.055
| 1,943
|
ZM
| 1,763,751,600
| 79.059998
| 79.139999
| 79.059998
| 79.129997
| 3,847
|
ZM
| 1,763,751,660
| 79.139999
| 79.139999
| 78.940002
| 78.940002
| 3,093
|
ZM
| 1,763,751,720
| 78.940002
| 78.985001
| 78.940002
| 78.964996
| 1,592
|
ZM
| 1,763,751,780
| 78.989998
| 79.029999
| 78.959999
| 79.010002
| 4,379
|
ZM
| 1,763,751,840
| 79.050003
| 79.07
| 79.044998
| 79.050003
| 2,685
|
ZM
| 1,763,751,900
| 79.055
| 79.105003
| 79.055
| 79.105003
| 3,528
|
ZM
| 1,763,751,960
| 79.089996
| 79.110001
| 79.050003
| 79.059998
| 36,323
|
ZM
| 1,763,752,020
| 79.080002
| 79.110001
| 79.07
| 79.080002
| 5,962
|
ZM
| 1,763,752,080
| 79.080002
| 79.105003
| 79.059998
| 79.095001
| 8,956
|
ZM
| 1,763,752,140
| 79.074997
| 79.120003
| 78.949997
| 78.949997
| 10,511
|
ZM
| 1,763,752,200
| 78.949997
| 79
| 78.889999
| 78.889999
| 5,665
|
ZM
| 1,763,752,260
| 78.870003
| 78.880898
| 78.82
| 78.880898
| 4,449
|
ZM
| 1,763,752,320
| 78.849998
| 78.910004
| 78.839996
| 78.889999
| 6,351
|
ZM
| 1,763,752,380
| 78.900002
| 78.940002
| 78.900002
| 78.931198
| 3,592
|
ZM
| 1,763,752,440
| 78.900002
| 78.900002
| 78.82
| 78.82
| 3,224
|
ZM
| 1,763,752,500
| 78.779999
| 78.830002
| 78.779999
| 78.800003
| 5,260
|
ZM
| 1,763,752,560
| 78.824997
| 78.860001
| 78.824997
| 78.860001
| 11,785
|
ZM
| 1,763,752,620
| 78.845001
| 78.9599
| 78.790001
| 78.945
| 13,855
|
ZM
| 1,763,752,680
| 78.949997
| 79.010002
| 78.919998
| 78.980003
| 8,471
|
ZM
| 1,763,752,740
| 78.980003
| 79.110001
| 78.980003
| 79.050003
| 12,692
|
ZM
| 1,763,752,800
| 79.080002
| 79.249901
| 79.080002
| 79.184998
| 4,481
|
ZM
| 1,763,752,860
| 79.196404
| 79.275002
| 79.196404
| 79.275002
| 1,412
|
ZM
| 1,763,752,920
| 79.270798
| 79.270798
| 79.18
| 79.18
| 8,729
|
ZM
| 1,763,752,980
| 79.229897
| 79.229897
| 79.129997
| 79.169701
| 1,498
|
ZM
| 1,763,753,040
| 79.139999
| 79.199997
| 79.110001
| 79.199997
| 19,966
|
ZM
| 1,763,753,100
| 79.199997
| 79.25
| 79.199997
| 79.230003
| 2,909
|
ZM
| 1,763,753,160
| 79.190002
| 79.230003
| 79.18
| 79.205002
| 3,960
|
ZM
| 1,763,753,220
| 79.230003
| 79.230003
| 79.205002
| 79.205002
| 1,686
|
ZM
| 1,763,753,280
| 79.18
| 79.18
| 79.129997
| 79.135002
| 3,172
|
ZM
| 1,763,753,340
| 79.120003
| 79.190002
| 79.110001
| 79.18
| 7,973
|
ZM
| 1,763,753,400
| 79.169998
| 79.199997
| 79.129997
| 79.129997
| 3,854
|
ZM
| 1,763,753,460
| 79.099998
| 79.129997
| 79.099998
| 79.129997
| 1,355
|
ZM
| 1,763,753,520
| 79.129997
| 79.18
| 79.129997
| 79.150002
| 5,255
|
ZM
| 1,763,753,580
| 79.129997
| 79.129997
| 79.099998
| 79.099998
| 2,056
|
ZM
| 1,763,753,640
| 79.095001
| 79.095001
| 79.019997
| 79.029999
| 2,833
|
ZM
| 1,763,753,700
| 79.035004
| 79.07
| 78.980003
| 79.010002
| 10,240
|
ZM
| 1,763,753,760
| 79.040001
| 79.089996
| 79.040001
| 79.089996
| 8,198
|
ZM
| 1,763,753,820
| 79.059998
| 79.129997
| 79.059998
| 79.084999
| 5,483
|
ZM
| 1,763,753,880
| 79.084999
| 79.0895
| 79.080002
| 79.080002
| 3,065
|
ZM
| 1,763,753,940
| 79.080002
| 79.120003
| 79.080002
| 79.105003
| 2,317
|
ZM
| 1,763,754,000
| 79.105003
| 79.150002
| 79.07
| 79.129898
| 4,992
|
ZM
| 1,763,754,060
| 79.080002
| 79.080002
| 79
| 79.014999
| 1,561
|
ZM
| 1,763,754,120
| 79.07
| 79.07
| 79.044998
| 79.044998
| 2,285
|
ZM
| 1,763,754,180
| 79.029999
| 79.029999
| 78.961098
| 78.961098
| 3,228
|
ZM
| 1,763,754,240
| 78.970001
| 79.040001
| 78.959999
| 79.040001
| 3,982
|
ZM
| 1,763,754,300
| 79.044998
| 79.044998
| 79
| 79.025002
| 2,267
|
ZM
| 1,763,754,360
| 79.040001
| 79.040001
| 79.010002
| 79.010002
| 1,644
|
ZM
| 1,763,754,420
| 79
| 79.010002
| 78.970001
| 79.010002
| 5,095
|
ZM
| 1,763,754,480
| 79.029999
| 79.059998
| 79.004997
| 79.010002
| 3,796
|
ZM
| 1,763,754,540
| 79
| 79.019997
| 78.981003
| 78.989998
| 3,932
|
ZM
| 1,763,754,660
| 79.010002
| 79.010002
| 78.985001
| 78.985001
| 1,616
|
ZM
| 1,763,754,720
| 78.985001
| 79.0625
| 78.985001
| 79.025002
| 4,714
|
ZM
| 1,763,754,780
| 78.995003
| 78.995003
| 78.955002
| 78.955002
| 3,364
|
ZM
| 1,763,754,840
| 78.949997
| 79
| 78.945
| 79
| 1,913
|
ZM
| 1,763,754,900
| 79.010002
| 79.029999
| 78.971001
| 78.971001
| 3,110
|
ZM
| 1,763,754,960
| 78.985001
| 79.07
| 78.970001
| 79.065002
| 5,554
|
ZM
| 1,763,755,020
| 79
| 79.010002
| 79
| 79.004997
| 2,005
|
ZM
| 1,763,755,080
| 78.995003
| 79.029999
| 78.995003
| 79.019997
| 1,137
|
ZM
| 1,763,755,140
| 78.989998
| 79.040001
| 78.989998
| 79.019997
| 2,554
|
ZM
| 1,763,755,200
| 79
| 79.099998
| 79
| 79.074997
| 10,860
|
ZM
| 1,763,755,260
| 79.07
| 79.099998
| 79.029999
| 79.095001
| 2,872
|
ZM
| 1,763,755,320
| 79.095001
| 79.120003
| 79.050003
| 79.089996
| 4,041
|
ZM
| 1,763,755,380
| 79.110001
| 79.114998
| 79.050003
| 79.050003
| 3,716
|
ZM
| 1,763,755,440
| 79.029999
| 79.080002
| 79.029999
| 79.080002
| 1,609
|
ZM
| 1,763,755,500
| 79.089996
| 79.089996
| 79.019997
| 79.019997
| 4,075
|
ZM
| 1,763,755,560
| 79.055
| 79.080002
| 79.029999
| 79.029999
| 2,182
|
ZM
| 1,763,755,620
| 79.040001
| 79.080002
| 79.040001
| 79.079903
| 2,957
|
ZM
| 1,763,755,680
| 79.040001
| 79.040001
| 79.019997
| 79.040001
| 3,960
|
ZM
| 1,763,755,740
| 79.029999
| 79.029999
| 78.940002
| 78.974998
| 3,777
|
ZM
| 1,763,755,800
| 79.010002
| 79.025002
| 78.985001
| 78.995003
| 2,509
|
ZM
| 1,763,755,860
| 79
| 79.010002
| 78.980003
| 79.010002
| 2,685
|
ZM
| 1,763,755,920
| 79
| 79.089996
| 79
| 79.040001
| 3,616
|
ZM
| 1,763,755,980
| 79.029999
| 79.080002
| 79.029999
| 79.080002
| 1,896
|
ZM
| 1,763,756,040
| 79.052498
| 79.07
| 79.019997
| 79.019997
| 3,525
|
ZM
| 1,763,756,100
| 79.019997
| 79.019997
| 79.010002
| 79.010002
| 1,740
|
ZM
| 1,763,756,160
| 79.019997
| 79.040001
| 79
| 79.040001
| 2,595
|
ZM
| 1,763,756,220
| 79.040001
| 79.058998
| 79
| 79.058998
| 6,713
|
ZM
| 1,763,756,280
| 79.035004
| 79.120003
| 79.035004
| 79.120003
| 3,198
|
ZM
| 1,763,756,340
| 79.095001
| 79.120003
| 79.07
| 79.089996
| 3,869
|
ZM
| 1,763,756,400
| 79.089996
| 79.097
| 79.030098
| 79.097
| 4,149
|
ZM
| 1,763,756,460
| 79.110001
| 79.184998
| 79.110001
| 79.183098
| 4,996
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.