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
| 1,763,756,520
| 79.160004
| 79.197998
| 79.160004
| 79.160004
| 2,715
|
ZM
| 1,763,756,580
| 79.139999
| 79.139999
| 79.080002
| 79.105003
| 3,728
|
ZM
| 1,763,756,640
| 79.074997
| 79.080002
| 79.040001
| 79.040001
| 2,092
|
ZM
| 1,763,756,700
| 79.07
| 79.129997
| 79.025002
| 79.129997
| 30,817
|
ZM
| 1,763,756,760
| 79.139999
| 79.139999
| 79.110001
| 79.114998
| 3,496
|
ZM
| 1,763,756,820
| 79.07
| 79.07
| 79.029999
| 79.040001
| 4,184
|
ZM
| 1,763,756,880
| 79.019997
| 79.029999
| 78.989998
| 79.029999
| 4,027
|
ZM
| 1,763,756,940
| 79.019997
| 79.019997
| 78.970001
| 78.980003
| 4,097
|
ZM
| 1,763,757,000
| 78.949997
| 78.989998
| 78.925003
| 78.93
| 5,894
|
ZM
| 1,763,757,060
| 78.949997
| 78.989998
| 78.940002
| 78.989998
| 4,664
|
ZM
| 1,763,757,120
| 78.959999
| 78.969002
| 78.940002
| 78.969002
| 4,005
|
ZM
| 1,763,757,180
| 78.929001
| 79
| 78.915802
| 79
| 6,999
|
ZM
| 1,763,757,240
| 79
| 79.0242
| 78.970001
| 79
| 5,963
|
ZM
| 1,763,757,300
| 79.019997
| 79.144997
| 79.019997
| 79.144997
| 7,403
|
ZM
| 1,763,757,360
| 79.220001
| 79.245003
| 79.190002
| 79.207001
| 4,215
|
ZM
| 1,763,757,420
| 79.139999
| 79.150002
| 79.080002
| 79.087502
| 5,872
|
ZM
| 1,763,757,480
| 79.120003
| 79.168999
| 79.120003
| 79.135002
| 5,132
|
ZM
| 1,763,757,540
| 79.135002
| 79.135002
| 79.089996
| 79.120003
| 3,124
|
ZM
| 1,763,757,600
| 79.099998
| 79.099998
| 79.065002
| 79.089996
| 6,841
|
ZM
| 1,763,757,660
| 79.080002
| 79.129997
| 79.0457
| 79.129997
| 6,443
|
ZM
| 1,763,757,720
| 79.080002
| 79.080002
| 79.029999
| 79.029999
| 3,556
|
ZM
| 1,763,757,780
| 79.014999
| 79.109901
| 79.014999
| 79.080002
| 8,462
|
ZM
| 1,763,757,840
| 79.080002
| 79.080002
| 79.040001
| 79.059998
| 7,973
|
ZM
| 1,763,757,900
| 79.059998
| 79.125
| 79.044998
| 79.059998
| 5,984
|
ZM
| 1,763,757,960
| 79.059998
| 79.098999
| 79.050003
| 79.097
| 4,956
|
ZM
| 1,763,758,020
| 79.110001
| 79.120003
| 79.080002
| 79.095001
| 5,572
|
ZM
| 1,763,758,080
| 79.095001
| 79.105003
| 79.059998
| 79.099998
| 8,247
|
ZM
| 1,763,758,140
| 79.099998
| 79.099998
| 79.019997
| 79.019997
| 6,905
|
ZM
| 1,763,758,200
| 79.010002
| 79.07
| 78.934998
| 78.945
| 18,191
|
ZM
| 1,763,758,260
| 78.934998
| 79
| 78.919998
| 78.919998
| 9,709
|
ZM
| 1,763,758,320
| 78.919998
| 78.919998
| 78.849998
| 78.919998
| 18,738
|
ZM
| 1,763,758,380
| 78.889999
| 78.890099
| 78.845001
| 78.890099
| 13,605
|
ZM
| 1,763,758,440
| 78.879997
| 78.900002
| 78.809998
| 78.839996
| 19,712
|
ZM
| 1,763,758,500
| 78.800003
| 78.800003
| 78.635002
| 78.635002
| 22,431
|
ZM
| 1,763,758,560
| 78.635002
| 78.709999
| 78.635002
| 78.707703
| 39,148
|
ZM
| 1,763,758,620
| 78.699997
| 78.714996
| 78.605003
| 78.605003
| 44,418
|
ZM
| 1,763,758,680
| 78.610001
| 78.650002
| 78.599998
| 78.614998
| 36,123
|
ZM
| 1,763,758,740
| 78.620003
| 78.639999
| 78.559998
| 78.639999
| 165,699
|
ZM
| 1,763,994,600
| 79.175003
| 79.559998
| 78.900002
| 79.559998
| 109,086
|
ZM
| 1,763,994,660
| 79.649902
| 79.649902
| 79.25
| 79.370003
| 4,970
|
ZM
| 1,763,994,720
| 79.375
| 79.480003
| 79.235001
| 79.235001
| 5,003
|
ZM
| 1,763,994,780
| 79.129997
| 79.449997
| 79.010002
| 79.355003
| 14,343
|
ZM
| 1,763,994,840
| 79.339996
| 79.467499
| 79.209999
| 79.379997
| 13,820
|
ZM
| 1,763,994,900
| 79.230103
| 79.639999
| 79.230103
| 79.589996
| 5,723
|
ZM
| 1,763,994,960
| 79.650002
| 79.690002
| 79.309998
| 79.389999
| 15,008
|
ZM
| 1,763,995,020
| 79.355003
| 79.400002
| 79.269997
| 79.305
| 14,515
|
ZM
| 1,763,995,080
| 79.300003
| 79.300003
| 79.129997
| 79.129997
| 12,923
|
ZM
| 1,763,995,140
| 79.195
| 79.249901
| 79.080002
| 79.150002
| 8,494
|
ZM
| 1,763,995,200
| 79.209999
| 79.389999
| 79.209999
| 79.355003
| 5,849
|
ZM
| 1,763,995,260
| 79.355003
| 79.555
| 79.300499
| 79.480003
| 6,101
|
ZM
| 1,763,995,320
| 79.459999
| 79.480003
| 79.360001
| 79.410004
| 10,123
|
ZM
| 1,763,995,380
| 79.400002
| 79.404999
| 79.220001
| 79.235001
| 9,788
|
ZM
| 1,763,995,440
| 79.209999
| 79.209999
| 79.110001
| 79.125
| 8,313
|
ZM
| 1,763,995,500
| 79.07
| 79.169998
| 78.970001
| 79.169998
| 12,360
|
ZM
| 1,763,995,560
| 79.110001
| 79.379997
| 79.110001
| 79.269997
| 10,916
|
ZM
| 1,763,995,620
| 79.32
| 79.399902
| 79.269997
| 79.339996
| 12,074
|
ZM
| 1,763,995,680
| 79.339996
| 79.425003
| 79.290001
| 79.385002
| 11,145
|
ZM
| 1,763,995,740
| 79.370003
| 79.43
| 79.209999
| 79.285004
| 5,961
|
ZM
| 1,763,995,800
| 79.190002
| 79.239998
| 79.055
| 79.059998
| 17,481
|
ZM
| 1,763,995,860
| 79.059998
| 79.110001
| 79.044998
| 79.044998
| 5,019
|
ZM
| 1,763,995,920
| 79.050003
| 79.339996
| 79.050003
| 79.339996
| 5,702
|
ZM
| 1,763,995,980
| 79.290001
| 79.419998
| 79.290001
| 79.385002
| 10,358
|
ZM
| 1,763,996,040
| 79.379997
| 79.449997
| 79.339996
| 79.349998
| 8,935
|
ZM
| 1,763,996,100
| 79.330002
| 79.396599
| 79.330002
| 79.345001
| 3,509
|
ZM
| 1,763,996,160
| 79.309998
| 79.510002
| 79.309998
| 79.480003
| 10,357
|
ZM
| 1,763,996,220
| 79.455002
| 79.760002
| 79.455002
| 79.724998
| 11,018
|
ZM
| 1,763,996,280
| 79.68
| 79.769997
| 79.620003
| 79.620003
| 15,269
|
ZM
| 1,763,996,340
| 79.658798
| 79.720001
| 79.658798
| 79.660004
| 8,469
|
ZM
| 1,763,996,400
| 79.620003
| 79.790001
| 79.610001
| 79.769997
| 11,598
|
ZM
| 1,763,996,460
| 79.760002
| 79.767502
| 79.620003
| 79.635002
| 17,888
|
ZM
| 1,763,996,520
| 79.690002
| 79.709999
| 79.625
| 79.625
| 5,100
|
ZM
| 1,763,996,580
| 79.665001
| 79.839996
| 79.665001
| 79.779999
| 12,792
|
ZM
| 1,763,996,640
| 79.779999
| 79.879997
| 79.775002
| 79.879997
| 8,183
|
ZM
| 1,763,996,700
| 79.879997
| 79.959999
| 79.879997
| 79.919998
| 12,325
|
ZM
| 1,763,996,760
| 79.910004
| 79.910004
| 79.815002
| 79.889999
| 14,704
|
ZM
| 1,763,996,820
| 79.889999
| 79.889999
| 79.830002
| 79.839996
| 4,044
|
ZM
| 1,763,996,880
| 79.860001
| 79.949997
| 79.814003
| 79.949997
| 186,665
|
ZM
| 1,763,996,940
| 79.949997
| 79.970001
| 79.830002
| 79.855003
| 0
|
ZM
| 1,763,997,000
| 79.839996
| 79.839996
| 79.705002
| 79.769997
| 24,048
|
ZM
| 1,763,997,060
| 79.769997
| 79.769997
| 79.690002
| 79.730003
| 10,218
|
ZM
| 1,763,997,120
| 79.739998
| 79.800003
| 79.629997
| 79.730003
| 16,482
|
ZM
| 1,763,997,180
| 79.714996
| 79.794998
| 79.709999
| 79.779999
| 8,075
|
ZM
| 1,763,997,240
| 79.790001
| 79.900002
| 79.790001
| 79.889999
| 3,843
|
ZM
| 1,763,997,300
| 79.885002
| 79.959999
| 79.885002
| 79.934998
| 13,696
|
ZM
| 1,763,997,360
| 79.934998
| 80
| 79.850098
| 79.885002
| 10,689
|
ZM
| 1,763,997,420
| 79.879997
| 79.919998
| 79.849998
| 79.910004
| 11,111
|
ZM
| 1,763,997,480
| 79.894997
| 79.940002
| 79.809998
| 79.870003
| 10,208
|
ZM
| 1,763,997,540
| 79.889999
| 79.959999
| 79.879997
| 79.910004
| 7,746
|
ZM
| 1,763,997,600
| 79.910004
| 79.910004
| 79.829803
| 79.879997
| 8,664
|
ZM
| 1,763,997,660
| 79.875
| 79.945
| 79.870003
| 79.900002
| 9,908
|
ZM
| 1,763,997,720
| 79.885002
| 79.885002
| 79.790001
| 79.809998
| 8,557
|
ZM
| 1,763,997,780
| 79.82
| 79.925003
| 79.800003
| 79.809998
| 15,937
|
ZM
| 1,763,997,840
| 79.782501
| 79.785004
| 79.675003
| 79.697502
| 4,511
|
ZM
| 1,763,997,900
| 79.730003
| 79.739998
| 79.5
| 79.525002
| 16,064
|
ZM
| 1,763,997,960
| 79.550003
| 79.599998
| 79.525002
| 79.599998
| 15,499
|
ZM
| 1,763,998,020
| 79.599998
| 79.699997
| 79.555
| 79.690002
| 6,738
|
ZM
| 1,763,998,080
| 79.675003
| 79.720001
| 79.620003
| 79.620003
| 6,288
|
ZM
| 1,763,998,140
| 79.614998
| 79.720001
| 79.599998
| 79.669998
| 7,129
|
ZM
| 1,763,998,200
| 79.709999
| 79.730003
| 79.665001
| 79.709999
| 7,838
|
ZM
| 1,763,998,260
| 79.705002
| 79.830002
| 79.705002
| 79.790001
| 17,044
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.