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
| 1,763,998,320
| 79.790001
| 79.879997
| 79.760002
| 79.834999
| 8,008
|
ZM
| 1,763,998,380
| 79.82
| 79.919998
| 79.809998
| 79.879997
| 6,416
|
ZM
| 1,763,998,440
| 79.910004
| 79.949997
| 79.900002
| 79.919998
| 7,587
|
ZM
| 1,763,998,500
| 79.910004
| 79.919998
| 79.889999
| 79.900002
| 7,059
|
ZM
| 1,763,998,560
| 79.900002
| 79.910004
| 79.800003
| 79.815002
| 12,334
|
ZM
| 1,763,998,620
| 79.830002
| 79.879997
| 79.82
| 79.845001
| 7,501
|
ZM
| 1,763,998,680
| 79.830002
| 79.929001
| 79.830002
| 79.879997
| 8,093
|
ZM
| 1,763,998,740
| 79.900002
| 79.940002
| 79.896896
| 79.940002
| 3,206
|
ZM
| 1,763,998,800
| 79.93
| 79.940002
| 79.839996
| 79.904999
| 14,573
|
ZM
| 1,763,998,860
| 79.904999
| 79.940002
| 79.879997
| 79.879997
| 13,492
|
ZM
| 1,763,998,920
| 79.879997
| 79.919998
| 79.875
| 79.900002
| 12,258
|
ZM
| 1,763,998,980
| 79.910004
| 79.934998
| 79.879997
| 79.93
| 6,637
|
ZM
| 1,763,999,040
| 79.910004
| 79.949997
| 79.900002
| 79.93
| 5,118
|
ZM
| 1,763,999,100
| 79.917999
| 80.07
| 79.917999
| 80.07
| 6,688
|
ZM
| 1,763,999,160
| 80.050003
| 80.050003
| 80
| 80.040001
| 9,244
|
ZM
| 1,763,999,220
| 80.040001
| 80.080002
| 80.029999
| 80.074997
| 18,803
|
ZM
| 1,763,999,280
| 80.089996
| 80.129997
| 79.989998
| 80
| 36,297
|
ZM
| 1,763,999,340
| 80.010002
| 80.089996
| 79.985001
| 80.050003
| 12,196
|
ZM
| 1,763,999,400
| 80.089996
| 80.089996
| 80.074997
| 80.084999
| 3,103
|
ZM
| 1,763,999,460
| 80.0886
| 80.120003
| 80.07
| 80.07
| 10,660
|
ZM
| 1,763,999,520
| 80.07
| 80.099998
| 79.949997
| 79.949997
| 43,181
|
ZM
| 1,763,999,580
| 79.970001
| 80.035004
| 79.940002
| 80.010002
| 9,630
|
ZM
| 1,763,999,640
| 80.019997
| 80.019997
| 79.940002
| 79.940002
| 11,335
|
ZM
| 1,763,999,700
| 79.959999
| 79.970001
| 79.949997
| 79.959999
| 3,755
|
ZM
| 1,763,999,760
| 79.940002
| 79.989998
| 79.940002
| 79.964996
| 9,546
|
ZM
| 1,763,999,820
| 79.970001
| 79.980003
| 79.945
| 79.945
| 6,799
|
ZM
| 1,763,999,880
| 79.945
| 79.980003
| 79.910004
| 79.93
| 15,318
|
ZM
| 1,763,999,940
| 79.889999
| 79.889999
| 79.790001
| 79.800003
| 4,945
|
ZM
| 1,764,000,000
| 79.809998
| 79.910004
| 79.800003
| 79.855003
| 13,123
|
ZM
| 1,764,000,060
| 79.864998
| 79.900002
| 79.864998
| 79.885002
| 3,646
|
ZM
| 1,764,000,120
| 79.870003
| 79.900002
| 79.845001
| 79.845001
| 5,129
|
ZM
| 1,764,000,180
| 79.860001
| 79.864998
| 79.800003
| 79.849998
| 10,609
|
ZM
| 1,764,000,240
| 79.874802
| 79.900002
| 79.830002
| 79.900002
| 9,952
|
ZM
| 1,764,000,300
| 79.875
| 79.910004
| 79.870003
| 79.910004
| 3,103
|
ZM
| 1,764,000,360
| 79.910004
| 79.922501
| 79.879997
| 79.904999
| 4,271
|
ZM
| 1,764,000,420
| 79.889999
| 79.940002
| 79.889999
| 79.900002
| 9,236
|
ZM
| 1,764,000,480
| 79.860001
| 79.900002
| 79.860001
| 79.860001
| 3,321
|
ZM
| 1,764,000,540
| 79.879997
| 79.910004
| 79.839996
| 79.860001
| 9,087
|
ZM
| 1,764,000,600
| 79.862503
| 79.862503
| 79.790001
| 79.839996
| 5,803
|
ZM
| 1,764,000,660
| 79.849998
| 79.980003
| 79.845001
| 79.949997
| 7,426
|
ZM
| 1,764,000,720
| 79.949997
| 80
| 79.949997
| 80
| 4,704
|
ZM
| 1,764,000,780
| 80
| 80.010002
| 79.989998
| 79.995003
| 6,483
|
ZM
| 1,764,000,840
| 80.004997
| 80.004997
| 79.919998
| 79.93
| 9,498
|
ZM
| 1,764,000,900
| 79.93
| 79.940002
| 79.879997
| 79.934998
| 6,158
|
ZM
| 1,764,000,960
| 79.949997
| 79.959999
| 79.940002
| 79.949997
| 3,294
|
ZM
| 1,764,001,020
| 79.949997
| 79.980003
| 79.949997
| 79.980003
| 6,379
|
ZM
| 1,764,001,080
| 79.956398
| 79.964996
| 79.879997
| 79.879997
| 8,094
|
ZM
| 1,764,001,140
| 79.889999
| 79.889999
| 79.839996
| 79.860001
| 7,817
|
ZM
| 1,764,001,200
| 79.849998
| 79.919998
| 79.849998
| 79.900002
| 9,181
|
ZM
| 1,764,001,260
| 79.879997
| 79.879997
| 79.790001
| 79.800003
| 3,322
|
ZM
| 1,764,001,320
| 79.794998
| 79.830002
| 79.794998
| 79.794998
| 6,233
|
ZM
| 1,764,001,380
| 79.769997
| 79.830002
| 79.769997
| 79.809998
| 8,938
|
ZM
| 1,764,001,440
| 79.82
| 79.830002
| 79.800003
| 79.800003
| 6,322
|
ZM
| 1,764,001,500
| 79.815002
| 79.845001
| 79.75
| 79.790001
| 8,170
|
ZM
| 1,764,001,560
| 79.779999
| 79.779999
| 79.724998
| 79.75
| 3,471
|
ZM
| 1,764,001,620
| 79.739998
| 79.809998
| 79.735001
| 79.809998
| 6,775
|
ZM
| 1,764,001,680
| 79.790001
| 79.839996
| 79.764999
| 79.839996
| 6,287
|
ZM
| 1,764,001,740
| 79.834999
| 79.834999
| 79.769997
| 79.775002
| 6,061
|
ZM
| 1,764,001,800
| 79.769997
| 79.769997
| 79.75
| 79.754997
| 2,895
|
ZM
| 1,764,001,860
| 79.769997
| 79.790001
| 79.730003
| 79.769997
| 5,283
|
ZM
| 1,764,001,920
| 79.769997
| 79.785004
| 79.730003
| 79.735001
| 3,277
|
ZM
| 1,764,001,980
| 79.709999
| 79.730003
| 79.690002
| 79.709999
| 14,918
|
ZM
| 1,764,002,040
| 79.730003
| 79.839996
| 79.730003
| 79.830002
| 7,624
|
ZM
| 1,764,002,100
| 79.800003
| 79.809998
| 79.790001
| 79.807297
| 5,288
|
ZM
| 1,764,002,160
| 79.830002
| 79.900002
| 79.82
| 79.885002
| 7,108
|
ZM
| 1,764,002,220
| 79.870003
| 79.879997
| 79.849998
| 79.849998
| 3,937
|
ZM
| 1,764,002,280
| 79.849998
| 79.870003
| 79.839996
| 79.839996
| 7,900
|
ZM
| 1,764,002,340
| 79.839996
| 79.900002
| 79.830002
| 79.889999
| 10,045
|
ZM
| 1,764,002,400
| 79.910004
| 79.910004
| 79.839996
| 79.870003
| 10,091
|
ZM
| 1,764,002,460
| 79.875
| 79.875
| 79.82
| 79.82
| 6,733
|
ZM
| 1,764,002,520
| 79.809998
| 79.809998
| 79.779999
| 79.794998
| 3,614
|
ZM
| 1,764,002,580
| 79.809998
| 79.849998
| 79.790001
| 79.849998
| 6,973
|
ZM
| 1,764,002,640
| 79.830002
| 79.860001
| 79.830002
| 79.860001
| 5,380
|
ZM
| 1,764,002,700
| 79.849998
| 79.919998
| 79.849998
| 79.910004
| 7,352
|
ZM
| 1,764,002,760
| 79.919998
| 79.93
| 79.845001
| 79.845001
| 5,580
|
ZM
| 1,764,002,820
| 79.870003
| 79.889999
| 79.860001
| 79.879997
| 5,018
|
ZM
| 1,764,002,880
| 79.889999
| 79.910004
| 79.842499
| 79.845001
| 6,840
|
ZM
| 1,764,002,940
| 79.860001
| 79.870003
| 79.720001
| 79.720001
| 5,412
|
ZM
| 1,764,003,000
| 79.730003
| 79.730003
| 79.68
| 79.709999
| 4,431
|
ZM
| 1,764,003,060
| 79.690002
| 79.709999
| 79.639999
| 79.684998
| 6,210
|
ZM
| 1,764,003,120
| 79.709999
| 79.800003
| 79.690002
| 79.800003
| 15,267
|
ZM
| 1,764,003,180
| 79.779999
| 79.794998
| 79.714996
| 79.730003
| 3,814
|
ZM
| 1,764,003,240
| 79.709999
| 79.709999
| 79.620003
| 79.620003
| 18,980
|
ZM
| 1,764,003,300
| 79.629997
| 79.629997
| 79.549698
| 79.57
| 5,390
|
ZM
| 1,764,003,360
| 79.589996
| 79.589996
| 79.5
| 79.544998
| 6,117
|
ZM
| 1,764,003,420
| 79.519997
| 79.580002
| 79.480003
| 79.580002
| 9,209
|
ZM
| 1,764,003,480
| 79.559998
| 79.595001
| 79.559998
| 79.595001
| 5,711
|
ZM
| 1,764,003,540
| 79.589996
| 79.605003
| 79.559998
| 79.559998
| 5,323
|
ZM
| 1,764,003,600
| 79.567497
| 79.599998
| 79.567497
| 79.570099
| 5,665
|
ZM
| 1,764,003,660
| 79.57
| 79.595001
| 79.57
| 79.595001
| 1,487
|
ZM
| 1,764,003,720
| 79.610001
| 79.620003
| 79.610001
| 79.610001
| 6,814
|
ZM
| 1,764,003,780
| 79.620003
| 79.620003
| 79.550102
| 79.57
| 3,710
|
ZM
| 1,764,003,840
| 79.555
| 79.5625
| 79.529999
| 79.544998
| 2,253
|
ZM
| 1,764,003,900
| 79.544998
| 79.544998
| 79.502701
| 79.519997
| 5,569
|
ZM
| 1,764,003,960
| 79.510002
| 79.510002
| 79.480003
| 79.480003
| 3,252
|
ZM
| 1,764,004,020
| 79.480003
| 79.529999
| 79.480003
| 79.495003
| 4,714
|
ZM
| 1,764,004,080
| 79.491699
| 79.540001
| 79.489998
| 79.540001
| 15,345
|
ZM
| 1,764,004,140
| 79.480003
| 79.480003
| 79.43
| 79.43
| 5,659
|
ZM
| 1,764,004,200
| 79.440002
| 79.440002
| 79.389999
| 79.394997
| 10,997
|
ZM
| 1,764,004,260
| 79.394997
| 79.43
| 79.379997
| 79.415001
| 6,390
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.