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
| 1,764,610,920
| 85.779999
| 85.790001
| 85.75
| 85.785004
| 1,923
|
ZM
| 1,764,610,980
| 85.800003
| 85.849998
| 85.800003
| 85.82
| 3,645
|
ZM
| 1,764,611,040
| 85.82
| 85.82
| 85.82
| 85.82
| 392
|
ZM
| 1,764,611,100
| 85.845001
| 85.879997
| 85.839996
| 85.879997
| 2,072
|
ZM
| 1,764,611,160
| 85.879997
| 85.885002
| 85.877998
| 85.885002
| 1,334
|
ZM
| 1,764,611,220
| 85.870003
| 85.870003
| 85.815002
| 85.817001
| 2,090
|
ZM
| 1,764,611,280
| 85.811699
| 85.811699
| 85.785004
| 85.785004
| 2,186
|
ZM
| 1,764,611,340
| 85.809998
| 85.839996
| 85.800003
| 85.839996
| 2,329
|
ZM
| 1,764,611,400
| 85.82
| 85.839897
| 85.800003
| 85.800003
| 2,384
|
ZM
| 1,764,611,460
| 85.794998
| 85.809998
| 85.794998
| 85.809998
| 980
|
ZM
| 1,764,611,520
| 85.82
| 85.82
| 85.800003
| 85.800003
| 2,154
|
ZM
| 1,764,611,580
| 85.790001
| 85.800003
| 85.779999
| 85.794998
| 1,309
|
ZM
| 1,764,611,640
| 85.800003
| 85.800003
| 85.800003
| 85.800003
| 903
|
ZM
| 1,764,611,700
| 85.809998
| 85.809998
| 85.805
| 85.809998
| 1,419
|
ZM
| 1,764,611,760
| 85.779999
| 85.805
| 85.779999
| 85.779999
| 2,649
|
ZM
| 1,764,611,820
| 85.760002
| 85.779999
| 85.760002
| 85.779999
| 1,380
|
ZM
| 1,764,611,880
| 85.790001
| 85.800003
| 85.769997
| 85.779999
| 2,763
|
ZM
| 1,764,611,940
| 85.760002
| 85.769997
| 85.760002
| 85.769997
| 762
|
ZM
| 1,764,612,000
| 85.769997
| 85.790001
| 85.769997
| 85.779999
| 2,831
|
ZM
| 1,764,612,060
| 85.760101
| 85.815002
| 85.760101
| 85.815002
| 2,009
|
ZM
| 1,764,612,120
| 85.830002
| 85.834999
| 85.82
| 85.82
| 1,505
|
ZM
| 1,764,612,180
| 85.839996
| 85.839996
| 85.839996
| 85.839996
| 702
|
ZM
| 1,764,612,240
| 85.849998
| 85.889999
| 85.849998
| 85.889999
| 3,269
|
ZM
| 1,764,612,300
| 85.940002
| 85.940002
| 85.910004
| 85.925003
| 2,659
|
ZM
| 1,764,612,360
| 85.919998
| 85.979897
| 85.919998
| 85.979897
| 2,447
|
ZM
| 1,764,612,420
| 85.953697
| 86.0233
| 85.952202
| 86.0233
| 2,198
|
ZM
| 1,764,612,480
| 86.010002
| 86.029999
| 86
| 86.029999
| 3,220
|
ZM
| 1,764,612,540
| 86.014999
| 86.019997
| 85.989998
| 86.010002
| 10,014
|
ZM
| 1,764,612,600
| 85.995003
| 85.995003
| 85.959999
| 85.970001
| 3,969
|
ZM
| 1,764,612,660
| 85.999001
| 86.029999
| 85.900002
| 85.900002
| 7,245
|
ZM
| 1,764,612,720
| 85.900002
| 85.900002
| 85.82
| 85.845001
| 1,506
|
ZM
| 1,764,612,780
| 85.849998
| 85.879997
| 85.840401
| 85.879997
| 1,438
|
ZM
| 1,764,612,840
| 85.860001
| 85.860001
| 85.849998
| 85.8563
| 1,760
|
ZM
| 1,764,612,900
| 85.839996
| 85.855003
| 85.839996
| 85.855003
| 2,189
|
ZM
| 1,764,612,960
| 85.790001
| 85.790001
| 85.760002
| 85.760002
| 563
|
ZM
| 1,764,613,020
| 85.785004
| 85.790001
| 85.785004
| 85.790001
| 901
|
ZM
| 1,764,613,080
| 85.800003
| 85.82
| 85.787498
| 85.82
| 4,083
|
ZM
| 1,764,613,140
| 85.834999
| 85.834999
| 85.830002
| 85.830002
| 1,181
|
ZM
| 1,764,613,200
| 85.838997
| 85.860001
| 85.82
| 85.82
| 4,636
|
ZM
| 1,764,613,260
| 85.810501
| 85.830002
| 85.720001
| 85.720001
| 2,938
|
ZM
| 1,764,613,320
| 85.75
| 85.75
| 85.639999
| 85.639999
| 2,909
|
ZM
| 1,764,613,380
| 85.660004
| 85.660004
| 85.610001
| 85.637497
| 1,696
|
ZM
| 1,764,613,440
| 85.599998
| 85.650002
| 85.599998
| 85.650002
| 2,964
|
ZM
| 1,764,613,500
| 85.660004
| 85.699997
| 85.660004
| 85.695
| 3,298
|
ZM
| 1,764,613,560
| 85.769997
| 85.769997
| 85.769997
| 85.769997
| 708
|
ZM
| 1,764,613,620
| 85.739998
| 85.7799
| 85.720001
| 85.7799
| 2,704
|
ZM
| 1,764,613,680
| 85.745003
| 85.745003
| 85.720001
| 85.745003
| 875
|
ZM
| 1,764,613,740
| 85.769997
| 85.800003
| 85.754997
| 85.754997
| 2,400
|
ZM
| 1,764,613,800
| 85.739998
| 85.751999
| 85.730003
| 85.751999
| 970
|
ZM
| 1,764,613,860
| 85.75
| 85.75
| 85.75
| 85.75
| 847
|
ZM
| 1,764,613,920
| 85.75
| 85.75
| 85.739998
| 85.75
| 1,992
|
ZM
| 1,764,613,980
| 85.75
| 85.75
| 85.730003
| 85.742203
| 2,279
|
ZM
| 1,764,614,040
| 85.735001
| 85.735001
| 85.720001
| 85.720001
| 4,007
|
ZM
| 1,764,614,100
| 85.735001
| 85.735001
| 85.709999
| 85.717499
| 1,459
|
ZM
| 1,764,614,160
| 85.720001
| 85.739998
| 85.709999
| 85.726097
| 2,058
|
ZM
| 1,764,614,220
| 85.730003
| 85.748001
| 85.709999
| 85.739998
| 387,521
|
ZM
| 1,764,614,280
| 85.739998
| 85.75
| 85.739998
| 85.75
| 0
|
ZM
| 1,764,614,340
| 85.760002
| 85.769997
| 85.75
| 85.769997
| 2,041
|
ZM
| 1,764,614,400
| 85.764999
| 85.769997
| 85.68
| 85.68
| 5,189
|
ZM
| 1,764,614,460
| 85.650002
| 85.650002
| 85.629997
| 85.639999
| 2,255
|
ZM
| 1,764,614,520
| 85.57
| 85.57
| 85.57
| 85.57
| 851
|
ZM
| 1,764,614,580
| 85.550003
| 85.599998
| 85.550003
| 85.599998
| 741
|
ZM
| 1,764,614,640
| 85.589996
| 85.589996
| 85.589996
| 85.589996
| 1,805
|
ZM
| 1,764,614,700
| 85.620003
| 85.620003
| 85.559998
| 85.559998
| 3,299
|
ZM
| 1,764,614,760
| 85.529999
| 85.599998
| 85.519997
| 85.599998
| 2,276
|
ZM
| 1,764,614,820
| 85.599998
| 85.599998
| 85.580002
| 85.580002
| 979
|
ZM
| 1,764,614,880
| 85.57
| 85.57
| 85.57
| 85.57
| 1,038
|
ZM
| 1,764,614,940
| 85.57
| 85.57
| 85.550003
| 85.550003
| 356
|
ZM
| 1,764,615,000
| 85.589996
| 85.589996
| 85.540001
| 85.560303
| 2,333
|
ZM
| 1,764,615,060
| 85.589996
| 85.610001
| 85.589996
| 85.595001
| 2,325
|
ZM
| 1,764,615,120
| 85.595001
| 85.68
| 85.580002
| 85.610001
| 10,758
|
ZM
| 1,764,615,180
| 85.589996
| 85.595001
| 85.57
| 85.595001
| 1,122
|
ZM
| 1,764,615,240
| 85.595001
| 85.595001
| 85.595001
| 85.595001
| 649
|
ZM
| 1,764,615,300
| 85.578796
| 85.584999
| 85.550003
| 85.550003
| 1,811
|
ZM
| 1,764,615,360
| 85.565002
| 85.565002
| 85.529999
| 85.559998
| 1,529
|
ZM
| 1,764,615,420
| 85.559998
| 85.620003
| 85.532997
| 85.620003
| 3,622
|
ZM
| 1,764,615,480
| 85.599998
| 85.599998
| 85.529999
| 85.540001
| 1,200
|
ZM
| 1,764,615,540
| 85.580002
| 85.580002
| 85.580002
| 85.580002
| 1,443
|
ZM
| 1,764,615,660
| 85.587502
| 85.587502
| 85.587502
| 85.587502
| 1,390
|
ZM
| 1,764,615,720
| 85.559998
| 85.57
| 85.550003
| 85.550003
| 2,829
|
ZM
| 1,764,615,780
| 85.57
| 85.589996
| 85.558998
| 85.57
| 3,021
|
ZM
| 1,764,615,840
| 85.57
| 85.579002
| 85.550003
| 85.579002
| 1,051
|
ZM
| 1,764,615,900
| 85.555
| 85.580002
| 85.555
| 85.580002
| 3,580
|
ZM
| 1,764,615,960
| 85.57
| 85.57
| 85.559998
| 85.565002
| 1,545
|
ZM
| 1,764,616,020
| 85.580002
| 85.589996
| 85.5
| 85.5
| 4,388
|
ZM
| 1,764,616,080
| 85.514999
| 85.514999
| 85.487999
| 85.489998
| 3,163
|
ZM
| 1,764,616,140
| 85.489998
| 85.5
| 85.489998
| 85.5
| 3,136
|
ZM
| 1,764,616,200
| 85.470001
| 85.470001
| 85.449997
| 85.459999
| 2,613
|
ZM
| 1,764,616,260
| 85.440002
| 85.470001
| 85.43
| 85.440002
| 3,560
|
ZM
| 1,764,616,320
| 85.419998
| 85.43
| 85.404999
| 85.43
| 2,538
|
ZM
| 1,764,616,380
| 85.426003
| 85.426003
| 85.401604
| 85.401604
| 632
|
ZM
| 1,764,616,440
| 85.421997
| 85.421997
| 85.419998
| 85.419998
| 1,479
|
ZM
| 1,764,616,500
| 85.419998
| 85.519997
| 85.400002
| 85.510002
| 15,159
|
ZM
| 1,764,616,560
| 85.504997
| 85.529999
| 85.504997
| 85.529999
| 3,163
|
ZM
| 1,764,616,620
| 85.529999
| 85.540001
| 85.522499
| 85.525002
| 4,410
|
ZM
| 1,764,616,680
| 85.525002
| 85.599998
| 85.510002
| 85.57
| 10,639
|
ZM
| 1,764,616,740
| 85.574997
| 85.574997
| 85.551003
| 85.574997
| 2,502
|
ZM
| 1,764,616,800
| 85.589996
| 85.610001
| 85.584999
| 85.610001
| 3,736
|
ZM
| 1,764,616,860
| 85.605003
| 85.699997
| 85.605003
| 85.699997
| 3,206
|
ZM
| 1,764,616,920
| 85.695
| 85.695
| 85.68
| 85.68
| 2,963
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.