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
| 1,764,773,460
| 85.595001
| 85.900002
| 85.590103
| 85.790001
| 12,158
|
ZM
| 1,764,773,520
| 85.769997
| 85.900002
| 85.769997
| 85.870003
| 10,612
|
ZM
| 1,764,773,580
| 85.855003
| 86.139999
| 85.75
| 86.07
| 10,951
|
ZM
| 1,764,773,640
| 86.099998
| 86.169998
| 85.980003
| 86.029999
| 3,750
|
ZM
| 1,764,773,700
| 86.089996
| 86.089996
| 85.919998
| 86
| 4,888
|
ZM
| 1,764,773,880
| 85.934998
| 85.934998
| 85.934998
| 85.934998
| 24,178
|
ZM
| 1,764,773,940
| 85.911301
| 85.911301
| 85.870003
| 85.870003
| 1,831
|
ZM
| 1,764,774,000
| 85.93
| 85.989998
| 85.800003
| 85.855003
| 6,864
|
ZM
| 1,764,774,060
| 85.845001
| 85.845001
| 85.845001
| 85.845001
| 511
|
ZM
| 1,764,774,120
| 85.845001
| 86.029999
| 85.845001
| 86.010002
| 5,812
|
ZM
| 1,764,774,180
| 85.997498
| 86.004997
| 85.867302
| 85.870003
| 2,657
|
ZM
| 1,764,774,240
| 85.870003
| 85.919998
| 85.870003
| 85.870003
| 3,586
|
ZM
| 1,764,774,300
| 85.870003
| 86.019997
| 85.870003
| 86.004997
| 5,542
|
ZM
| 1,764,774,360
| 86
| 86.050003
| 85.970001
| 86.010002
| 6,053
|
ZM
| 1,764,774,420
| 85.949997
| 85.964996
| 85.815002
| 85.815002
| 2,627
|
ZM
| 1,764,774,480
| 85.75
| 85.815002
| 85.75
| 85.75
| 1,448
|
ZM
| 1,764,774,540
| 85.739998
| 85.809998
| 85.739998
| 85.769997
| 1,889
|
ZM
| 1,764,774,600
| 85.760002
| 85.919998
| 85.739998
| 85.919998
| 3,240
|
ZM
| 1,764,774,660
| 85.870003
| 85.870003
| 85.870003
| 85.870003
| 493
|
ZM
| 1,764,774,720
| 85.870003
| 85.970001
| 85.720001
| 85.970001
| 2,731
|
ZM
| 1,764,774,840
| 85.824997
| 85.934998
| 85.824997
| 85.889999
| 2,065
|
ZM
| 1,764,774,900
| 85.925003
| 85.970001
| 85.879997
| 85.93
| 2,989
|
ZM
| 1,764,774,960
| 85.883797
| 85.989998
| 85.883797
| 85.925003
| 2,152
|
ZM
| 1,764,775,020
| 85.869003
| 85.869003
| 85.869003
| 85.869003
| 1,473
|
ZM
| 1,764,775,080
| 85.970001
| 85.970001
| 85.93
| 85.93
| 2,081
|
ZM
| 1,764,775,140
| 85.93
| 86
| 85.93
| 86
| 1,785
|
ZM
| 1,764,775,200
| 85.970001
| 85.970001
| 85.889999
| 85.889999
| 3,414
|
ZM
| 1,764,775,260
| 85.889999
| 85.970001
| 85.872803
| 85.934998
| 17,104
|
ZM
| 1,764,775,320
| 85.930496
| 85.977699
| 85.875
| 85.875
| 3,456
|
ZM
| 1,764,775,380
| 85.815002
| 85.860001
| 85.815002
| 85.860001
| 434
|
ZM
| 1,764,775,440
| 85.769997
| 85.794998
| 85.760002
| 85.760002
| 2,075
|
ZM
| 1,764,775,500
| 85.82
| 85.849998
| 85.739998
| 85.739998
| 2,660
|
ZM
| 1,764,775,560
| 85.730003
| 85.775002
| 85.730003
| 85.769997
| 1,415
|
ZM
| 1,764,775,620
| 85.764999
| 85.764999
| 85.699997
| 85.709999
| 2,943
|
ZM
| 1,764,775,680
| 85.68
| 85.68
| 85.68
| 85.68
| 1,084
|
ZM
| 1,764,775,740
| 85.682503
| 85.682503
| 85.629997
| 85.68
| 5,354
|
ZM
| 1,764,775,800
| 85.669998
| 85.699997
| 85.660004
| 85.660004
| 1,725
|
ZM
| 1,764,775,860
| 85.660004
| 85.660004
| 85.660004
| 85.660004
| 478
|
ZM
| 1,764,775,920
| 85.550003
| 85.550003
| 85.459999
| 85.464996
| 1,783
|
ZM
| 1,764,775,980
| 85.510002
| 85.629997
| 85.510002
| 85.629997
| 3,558
|
ZM
| 1,764,776,040
| 85.650002
| 85.660004
| 85.650002
| 85.660004
| 2,068
|
ZM
| 1,764,776,100
| 85.690002
| 85.739998
| 85.690002
| 85.739998
| 2,858
|
ZM
| 1,764,776,160
| 85.689201
| 85.709999
| 85.6455
| 85.6455
| 2,575
|
ZM
| 1,764,776,340
| 85.660004
| 85.704498
| 85.644997
| 85.690002
| 3,872
|
ZM
| 1,764,776,400
| 85.68
| 85.68
| 85.559998
| 85.595001
| 2,965
|
ZM
| 1,764,776,460
| 85.519997
| 85.57
| 85.485001
| 85.485001
| 1,372
|
ZM
| 1,764,776,520
| 85.487602
| 85.540001
| 85.487602
| 85.540001
| 1,376
|
ZM
| 1,764,776,580
| 85.599998
| 85.599998
| 85.540001
| 85.550003
| 2,331
|
ZM
| 1,764,776,640
| 85.540001
| 85.540001
| 85.419998
| 85.419998
| 3,441
|
ZM
| 1,764,776,700
| 85.440002
| 85.480003
| 85.440002
| 85.470299
| 914
|
ZM
| 1,764,776,760
| 85.43
| 85.495201
| 85.410004
| 85.410004
| 3,111
|
ZM
| 1,764,776,820
| 85.410004
| 85.459999
| 85.330002
| 85.330002
| 5,714
|
ZM
| 1,764,776,880
| 85.339996
| 85.349998
| 85.25
| 85.349998
| 1,736
|
ZM
| 1,764,776,940
| 85.339996
| 85.339996
| 85.339996
| 85.339996
| 243
|
ZM
| 1,764,777,000
| 85.334999
| 85.334999
| 85.334999
| 85.334999
| 937
|
ZM
| 1,764,777,060
| 85.324997
| 85.355003
| 85.309998
| 85.32
| 2,843
|
ZM
| 1,764,777,120
| 85.32
| 85.324997
| 85.2276
| 85.2276
| 2,779
|
ZM
| 1,764,777,180
| 85.261002
| 85.261002
| 85.261002
| 85.261002
| 895
|
ZM
| 1,764,777,240
| 85.279999
| 85.370003
| 85.279999
| 85.370003
| 2,714
|
ZM
| 1,764,777,300
| 85.313004
| 85.315002
| 85.313004
| 85.315002
| 1,405
|
ZM
| 1,764,777,360
| 85.32
| 85.32
| 85.309998
| 85.309998
| 760
|
ZM
| 1,764,777,420
| 85.360001
| 85.389999
| 85.349998
| 85.360001
| 2,841
|
ZM
| 1,764,777,480
| 85.400002
| 85.400002
| 85.400002
| 85.400002
| 441
|
ZM
| 1,764,777,540
| 85.389999
| 85.400002
| 85.389999
| 85.389999
| 972
|
ZM
| 1,764,777,600
| 85.400002
| 85.400002
| 85.345001
| 85.400002
| 1,751
|
ZM
| 1,764,777,660
| 85.440002
| 85.440002
| 85.400497
| 85.410004
| 1,273
|
ZM
| 1,764,777,720
| 85.404999
| 85.404999
| 85.400002
| 85.400002
| 1,508
|
ZM
| 1,764,777,780
| 85.459999
| 85.470001
| 85.389999
| 85.470001
| 1,616
|
ZM
| 1,764,777,840
| 85.425003
| 85.480003
| 85.425003
| 85.480003
| 1,705
|
ZM
| 1,764,777,900
| 85.489998
| 85.544998
| 85.480003
| 85.480003
| 2,233
|
ZM
| 1,764,777,960
| 85.504997
| 85.504997
| 85.309998
| 85.309998
| 5,239
|
ZM
| 1,764,778,020
| 85.419899
| 85.419899
| 85.419899
| 85.419899
| 1,319
|
ZM
| 1,764,778,080
| 85.345802
| 85.345802
| 85.345802
| 85.345802
| 377
|
ZM
| 1,764,778,140
| 85.339996
| 85.410004
| 85.339996
| 85.410004
| 2,636
|
ZM
| 1,764,778,200
| 85.364998
| 85.364998
| 85.355003
| 85.355003
| 529
|
ZM
| 1,764,778,260
| 85.355003
| 85.43
| 85.355003
| 85.410004
| 1,426
|
ZM
| 1,764,778,320
| 85.470001
| 85.480003
| 85.459999
| 85.459999
| 734
|
ZM
| 1,764,778,380
| 85.434998
| 85.434998
| 85.434998
| 85.434998
| 300
|
ZM
| 1,764,778,440
| 85.434998
| 85.434998
| 85.434998
| 85.434998
| 1,493
|
ZM
| 1,764,778,500
| 85.445
| 85.445
| 85.445
| 85.445
| 374
|
ZM
| 1,764,778,560
| 85.445
| 85.529999
| 85.445
| 85.529999
| 1,635
|
ZM
| 1,764,778,620
| 85.589996
| 85.682404
| 85.589996
| 85.605003
| 1,083
|
ZM
| 1,764,778,740
| 85.620003
| 85.620003
| 85.580002
| 85.580002
| 816
|
ZM
| 1,764,778,800
| 85.594101
| 85.625
| 85.540001
| 85.540001
| 5,301
|
ZM
| 1,764,778,860
| 85.580002
| 85.589996
| 85.530098
| 85.580002
| 3,827
|
ZM
| 1,764,778,920
| 85.519997
| 85.519997
| 85.514999
| 85.514999
| 701
|
ZM
| 1,764,778,980
| 85.495003
| 85.495003
| 85.470001
| 85.489998
| 2,315
|
ZM
| 1,764,779,040
| 85.489998
| 85.495003
| 85.485001
| 85.495003
| 868
|
ZM
| 1,764,779,100
| 85.495003
| 85.529999
| 85.495003
| 85.5
| 1,895
|
ZM
| 1,764,779,160
| 85.489998
| 85.610001
| 85.489998
| 85.610001
| 1,978
|
ZM
| 1,764,779,220
| 85.629997
| 85.669998
| 85.625
| 85.625
| 1,391
|
ZM
| 1,764,779,280
| 85.635002
| 85.709999
| 85.629997
| 85.709999
| 3,026
|
ZM
| 1,764,779,340
| 85.68
| 85.684998
| 85.639999
| 85.684998
| 3,834
|
ZM
| 1,764,779,400
| 85.754997
| 85.7855
| 85.75
| 85.779999
| 4,044
|
ZM
| 1,764,779,460
| 85.779999
| 85.82
| 85.779999
| 85.800003
| 2,081
|
ZM
| 1,764,779,520
| 85.800003
| 85.989998
| 85.800003
| 85.989998
| 3,679
|
ZM
| 1,764,779,580
| 85.925003
| 86
| 85.925003
| 85.949997
| 4,631
|
ZM
| 1,764,779,640
| 86
| 86
| 85.970001
| 85.989998
| 1,206
|
ZM
| 1,764,779,700
| 86
| 86
| 85.965897
| 85.985001
| 1,979
|
ZM
| 1,764,779,760
| 86.010002
| 86.089996
| 86.010002
| 86.050003
| 5,746
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.