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
| 1,765,305,240
| 88.595001
| 88.620003
| 88.559998
| 88.559998
| 1,644
|
ZM
| 1,765,305,300
| 88.559998
| 88.559998
| 88.5
| 88.5
| 1,120
|
ZM
| 1,765,305,360
| 88.5
| 88.540001
| 88.480003
| 88.480003
| 2,005
|
ZM
| 1,765,305,420
| 88.480003
| 88.514999
| 88.470001
| 88.470001
| 1,535
|
ZM
| 1,765,305,480
| 88.470001
| 88.470001
| 88.470001
| 88.470001
| 144
|
ZM
| 1,765,305,540
| 88.470001
| 88.540001
| 88.419998
| 88.419998
| 2,917
|
ZM
| 1,765,305,600
| 88.419998
| 88.459999
| 88.419998
| 88.459999
| 2,000
|
ZM
| 1,765,305,660
| 88.455002
| 88.480003
| 88.419998
| 88.419998
| 1,746
|
ZM
| 1,765,305,720
| 88.419998
| 88.519997
| 88.419998
| 88.5
| 1,208
|
ZM
| 1,765,305,780
| 88.5
| 88.5
| 88.470001
| 88.485397
| 1,109
|
ZM
| 1,765,305,840
| 88.440002
| 88.480598
| 88.410004
| 88.429497
| 2,578
|
ZM
| 1,765,305,900
| 88.429497
| 88.440002
| 88.400002
| 88.440002
| 1,181
|
ZM
| 1,765,305,960
| 88.440002
| 88.440002
| 88.419998
| 88.419998
| 697
|
ZM
| 1,765,306,020
| 88.419998
| 88.529999
| 88.419998
| 88.529999
| 2,455
|
ZM
| 1,765,306,080
| 88.529999
| 88.529999
| 88.529999
| 88.529999
| 357
|
ZM
| 1,765,306,140
| 88.529999
| 88.589996
| 88.529999
| 88.589996
| 1,460
|
ZM
| 1,765,306,200
| 88.589996
| 88.589996
| 88.541901
| 88.541901
| 1,607
|
ZM
| 1,765,306,260
| 88.541901
| 88.589996
| 88.541901
| 88.559998
| 880
|
ZM
| 1,765,306,320
| 88.559998
| 88.589996
| 88.529999
| 88.589996
| 3,014
|
ZM
| 1,765,306,380
| 88.589996
| 88.608398
| 88.580002
| 88.595001
| 2,124
|
ZM
| 1,765,306,440
| 88.595001
| 88.595001
| 88.550003
| 88.584999
| 309
|
ZM
| 1,765,306,500
| 88.584999
| 88.584999
| 88.584999
| 88.584999
| 758
|
ZM
| 1,765,306,560
| 88.584999
| 88.584999
| 88.550003
| 88.580002
| 2,113
|
ZM
| 1,765,306,620
| 88.580002
| 88.580002
| 88.559898
| 88.580002
| 1,910
|
ZM
| 1,765,306,680
| 88.550003
| 88.550003
| 88.510002
| 88.510002
| 2,163
|
ZM
| 1,765,306,740
| 88.510002
| 88.57
| 88.510002
| 88.535004
| 2,011
|
ZM
| 1,765,306,800
| 88.564301
| 88.599899
| 88.564301
| 88.599899
| 1,038
|
ZM
| 1,765,306,860
| 88.599899
| 88.599998
| 88.589996
| 88.599998
| 1,532
|
ZM
| 1,765,306,920
| 88.599998
| 88.675003
| 88.599998
| 88.675003
| 1,214
|
ZM
| 1,765,306,980
| 88.675003
| 88.675003
| 88.629997
| 88.629997
| 1,078
|
ZM
| 1,765,307,040
| 88.629997
| 88.665802
| 88.629997
| 88.651901
| 1,516
|
ZM
| 1,765,307,100
| 88.651901
| 88.660004
| 88.610001
| 88.660004
| 865
|
ZM
| 1,765,307,160
| 88.660004
| 88.660004
| 88.644997
| 88.644997
| 1,019
|
ZM
| 1,765,307,220
| 88.644997
| 88.669998
| 88.639999
| 88.669998
| 2,295
|
ZM
| 1,765,307,280
| 88.660004
| 88.669998
| 88.660004
| 88.660004
| 1,456
|
ZM
| 1,765,307,340
| 88.660004
| 88.660004
| 88.639999
| 88.639999
| 266
|
ZM
| 1,765,307,400
| 88.639999
| 88.639999
| 88.550003
| 88.550003
| 3,270
|
ZM
| 1,765,307,460
| 88.550003
| 88.550003
| 88.519997
| 88.519997
| 1,001
|
ZM
| 1,765,307,520
| 88.519997
| 88.525002
| 88.504997
| 88.525002
| 1,755
|
ZM
| 1,765,307,580
| 88.525002
| 88.525002
| 88.470001
| 88.480003
| 4,031
|
ZM
| 1,765,307,640
| 88.480003
| 88.489998
| 88.379997
| 88.389999
| 2,539
|
ZM
| 1,765,307,700
| 88.389999
| 88.440002
| 88.305
| 88.32
| 2,096
|
ZM
| 1,765,307,760
| 88.32
| 88.330002
| 88.300003
| 88.300003
| 1,760
|
ZM
| 1,765,307,820
| 88.300003
| 88.309998
| 88.160004
| 88.300003
| 12,122
|
ZM
| 1,765,307,880
| 88.300003
| 88.32
| 88.300003
| 88.309998
| 1,191
|
ZM
| 1,765,307,940
| 88.309998
| 88.309998
| 88.260002
| 88.290001
| 1,884
|
ZM
| 1,765,308,000
| 88.290001
| 88.290001
| 88.237
| 88.237
| 2,736
|
ZM
| 1,765,308,060
| 88.237
| 88.260002
| 88.230003
| 88.260002
| 1,494
|
ZM
| 1,765,308,120
| 88.260002
| 88.260002
| 88.170799
| 88.170799
| 1,674
|
ZM
| 1,765,308,180
| 88.170799
| 88.25
| 88.170799
| 88.25
| 771
|
ZM
| 1,765,308,240
| 88.18
| 88.300003
| 88.18
| 88.285004
| 1,972
|
ZM
| 1,765,308,300
| 88.285004
| 88.300003
| 88.285004
| 88.300003
| 703
|
ZM
| 1,765,308,360
| 88.300003
| 88.300003
| 88.300003
| 88.300003
| 847
|
ZM
| 1,765,308,420
| 88.300003
| 88.364998
| 88.300003
| 88.364998
| 1,080
|
ZM
| 1,765,308,480
| 88.364998
| 88.364998
| 88.364998
| 88.364998
| 1,636
|
ZM
| 1,765,308,540
| 88.364998
| 88.364998
| 88.364998
| 88.364998
| 404
|
ZM
| 1,765,308,600
| 88.364998
| 88.364998
| 88.360001
| 88.360001
| 716
|
ZM
| 1,765,308,660
| 88.360001
| 88.360001
| 88.339996
| 88.349998
| 1,434
|
ZM
| 1,765,308,720
| 88.349998
| 88.379997
| 88.349998
| 88.349998
| 1,173
|
ZM
| 1,765,308,780
| 88.349998
| 88.349998
| 88.315002
| 88.320702
| 2,432
|
ZM
| 1,765,308,840
| 88.320702
| 88.320702
| 88.300003
| 88.32
| 828
|
ZM
| 1,765,308,900
| 88.32
| 88.349998
| 88.32
| 88.324997
| 752
|
ZM
| 1,765,308,960
| 88.324997
| 88.324997
| 88.279999
| 88.279999
| 1,451
|
ZM
| 1,765,309,020
| 88.279999
| 88.279999
| 88.209999
| 88.209999
| 712
|
ZM
| 1,765,309,080
| 88.209999
| 88.2229
| 88.209999
| 88.2229
| 1,278
|
ZM
| 1,765,309,140
| 88.2229
| 88.2229
| 88.169998
| 88.190002
| 3,133
|
ZM
| 1,765,309,200
| 88.190002
| 88.190002
| 88.160004
| 88.160004
| 418
|
ZM
| 1,765,309,260
| 88.18
| 88.220001
| 88.160004
| 88.160004
| 3,393
|
ZM
| 1,765,309,320
| 88.160004
| 88.160004
| 88.160004
| 88.160004
| 510
|
ZM
| 1,765,309,380
| 88.160004
| 88.224998
| 88.160004
| 88.224998
| 887
|
ZM
| 1,765,309,440
| 88.224998
| 88.224998
| 88.224998
| 88.224998
| 591
|
ZM
| 1,765,309,500
| 88.224998
| 88.225502
| 88.190002
| 88.214996
| 1,281
|
ZM
| 1,765,309,560
| 88.214996
| 88.25
| 88.214996
| 88.25
| 872
|
ZM
| 1,765,309,620
| 88.25
| 88.339996
| 88.209999
| 88.209999
| 7,715
|
ZM
| 1,765,309,680
| 88.209999
| 88.209999
| 88.120003
| 88.120003
| 2,058
|
ZM
| 1,765,309,740
| 88.120003
| 88.139999
| 88.089996
| 88.110001
| 2,861
|
ZM
| 1,765,309,800
| 88.110001
| 88.150002
| 88.099998
| 88.120003
| 3,373
|
ZM
| 1,765,309,860
| 88.120003
| 88.120003
| 88.110001
| 88.110001
| 1,139
|
ZM
| 1,765,309,920
| 88.110001
| 88.110001
| 88.07
| 88.080002
| 2,088
|
ZM
| 1,765,309,980
| 88.080002
| 88.080002
| 88.044998
| 88.044998
| 1,906
|
ZM
| 1,765,310,040
| 88.019997
| 88.114998
| 88.019997
| 88.114998
| 2,717
|
ZM
| 1,765,310,100
| 88.114998
| 88.114998
| 88.050003
| 88.099998
| 1,915
|
ZM
| 1,765,310,160
| 88.099998
| 88.139999
| 88.099998
| 88.139999
| 2,382
|
ZM
| 1,765,310,220
| 88.139999
| 88.199997
| 88.139999
| 88.150002
| 1,474
|
ZM
| 1,765,310,280
| 88.150002
| 88.160004
| 88.150002
| 88.160004
| 818
|
ZM
| 1,765,310,340
| 88.160004
| 88.160004
| 88.156998
| 88.156998
| 667
|
ZM
| 1,765,310,400
| 88.156998
| 88.156998
| 88.010002
| 88.035004
| 7,847
|
ZM
| 1,765,310,460
| 88.035004
| 88.050003
| 87.940002
| 87.940002
| 2,097
|
ZM
| 1,765,310,520
| 87.940002
| 87.940002
| 87.910004
| 87.910004
| 1,973
|
ZM
| 1,765,310,580
| 87.910004
| 87.910004
| 87.709999
| 87.860001
| 29,898
|
ZM
| 1,765,310,640
| 87.860001
| 87.870003
| 87.790001
| 87.790001
| 6,568
|
ZM
| 1,765,310,700
| 87.790001
| 87.790001
| 87.665001
| 87.665001
| 3,839
|
ZM
| 1,765,310,760
| 87.665001
| 87.684998
| 87.610001
| 87.650002
| 3,265
|
ZM
| 1,765,310,820
| 87.650002
| 87.690002
| 87.599998
| 87.690002
| 6,254
|
ZM
| 1,765,310,880
| 87.690002
| 87.690002
| 87.610001
| 87.644997
| 3,763
|
ZM
| 1,765,310,940
| 87.644997
| 87.652496
| 87.610001
| 87.620003
| 1,790
|
ZM
| 1,765,311,000
| 87.620003
| 87.68
| 87.620003
| 87.620003
| 4,426
|
ZM
| 1,765,311,060
| 87.620003
| 87.690002
| 87.620003
| 87.650002
| 1,268
|
ZM
| 1,765,311,120
| 87.650002
| 87.660004
| 87.650002
| 87.660004
| 1,667
|
ZM
| 1,765,311,180
| 87.660004
| 87.660004
| 87.629997
| 87.639999
| 2,315
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.