symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
ZM
| 1,755,110,880 | 72.014999 | 72.019997 | 72.010002 | 72.010002 | 3,877 |
ZM
| 1,755,110,940 | 72.029999 | 72.029999 | 72 | 72 | 3,306 |
ZM
| 1,755,111,000 | 72 | 72 | 71.998596 | 72 | 6,379 |
ZM
| 1,755,111,060 | 71.980003 | 71.980003 | 71.93 | 71.949997 | 1,805 |
ZM
| 1,755,111,120 | 71.93 | 71.949997 | 71.93 | 71.945099 | 1,454 |
ZM
| 1,755,111,180 | 71.945 | 71.959999 | 71.940002 | 71.959999 | 2,202 |
ZM
| 1,755,111,240 | 71.940002 | 71.940002 | 71.870003 | 71.900002 | 7,251 |
ZM
| 1,755,111,300 | 71.889999 | 71.919899 | 71.849998 | 71.904999 | 7,277 |
ZM
| 1,755,111,360 | 71.904999 | 71.919998 | 71.904999 | 71.915001 | 2,977 |
ZM
| 1,755,111,420 | 71.949997 | 71.949997 | 71.949997 | 71.949997 | 715 |
ZM
| 1,755,111,480 | 71.940002 | 71.940002 | 71.889999 | 71.889999 | 4,353 |
ZM
| 1,755,111,540 | 71.870003 | 71.875 | 71.845001 | 71.849998 | 3,429 |
ZM
| 1,755,111,600 | 71.830002 | 71.830002 | 71.815002 | 71.830002 | 2,107 |
ZM
| 1,755,111,660 | 71.829498 | 71.829498 | 71.794998 | 71.794998 | 1,576 |
ZM
| 1,755,111,720 | 71.769997 | 71.82 | 71.760002 | 71.815002 | 4,662 |
ZM
| 1,755,111,780 | 71.860001 | 71.910004 | 71.849998 | 71.889999 | 3,326 |
ZM
| 1,755,111,840 | 71.870003 | 71.889999 | 71.870003 | 71.879997 | 2,893 |
ZM
| 1,755,111,900 | 71.879997 | 71.879997 | 71.870003 | 71.879997 | 2,972 |
ZM
| 1,755,111,960 | 71.864998 | 71.864998 | 71.860802 | 71.860802 | 859 |
ZM
| 1,755,112,020 | 71.864998 | 71.864998 | 71.860001 | 71.860001 | 1,543 |
ZM
| 1,755,112,080 | 71.870003 | 71.915001 | 71.870003 | 71.900002 | 6,694 |
ZM
| 1,755,112,140 | 71.894997 | 71.959999 | 71.879997 | 71.945 | 13,466 |
ZM
| 1,755,112,200 | 71.959999 | 72.019997 | 71.945 | 71.974998 | 14,075 |
ZM
| 1,755,112,260 | 71.959999 | 71.959999 | 71.93 | 71.93 | 2,020 |
ZM
| 1,755,112,320 | 71.940002 | 71.959999 | 71.940002 | 71.949997 | 4,003 |
ZM
| 1,755,112,380 | 71.964996 | 71.999901 | 71.959999 | 71.959999 | 4,002 |
ZM
| 1,755,112,440 | 71.93 | 71.989998 | 71.93 | 71.989998 | 3,626 |
ZM
| 1,755,112,500 | 71.980003 | 71.980003 | 71.93 | 71.93 | 4,170 |
ZM
| 1,755,112,560 | 71.949997 | 71.959999 | 71.940002 | 71.959999 | 3,223 |
ZM
| 1,755,112,620 | 71.974998 | 72.004997 | 71.970001 | 72.004997 | 5,547 |
ZM
| 1,755,112,680 | 72.010002 | 72.014999 | 72.010002 | 72.014999 | 2,112 |
ZM
| 1,755,112,740 | 72.029999 | 72.080002 | 72.029999 | 72.040001 | 5,226 |
ZM
| 1,755,112,800 | 72.050003 | 72.074997 | 72.050003 | 72.074997 | 2,779 |
ZM
| 1,755,112,860 | 72.074997 | 72.105003 | 72.074997 | 72.089996 | 5,529 |
ZM
| 1,755,112,920 | 72.099998 | 72.099998 | 72.078598 | 72.089996 | 5,545 |
ZM
| 1,755,112,980 | 72.07 | 72.099998 | 72.07 | 72.089996 | 3,304 |
ZM
| 1,755,113,040 | 72.059998 | 72.07 | 72.030998 | 72.040001 | 3,524 |
ZM
| 1,755,113,100 | 72.029999 | 72.050003 | 72.025002 | 72.050003 | 3,127 |
ZM
| 1,755,113,160 | 72.059998 | 72.07 | 72.037498 | 72.07 | 3,346 |
ZM
| 1,755,113,220 | 72.07 | 72.081398 | 72.059998 | 72.059998 | 3,728 |
ZM
| 1,755,113,280 | 72.074997 | 72.080002 | 72.050003 | 72.050003 | 4,763 |
ZM
| 1,755,113,340 | 72.050003 | 72.059998 | 72.041 | 72.059998 | 4,180 |
ZM
| 1,755,113,400 | 72.050003 | 72.07 | 72.019997 | 72.019997 | 3,813 |
ZM
| 1,755,113,460 | 72.019997 | 72.055 | 72.019997 | 72.055 | 3,775 |
ZM
| 1,755,113,520 | 72.050003 | 72.059998 | 71.985001 | 71.985001 | 4,388 |
ZM
| 1,755,113,580 | 71.989998 | 72.040001 | 71.989998 | 72.040001 | 5,122 |
ZM
| 1,755,113,640 | 72.059998 | 72.080002 | 72.059998 | 72.07 | 7,859 |
ZM
| 1,755,113,700 | 72.095001 | 72.105003 | 72.080002 | 72.089996 | 5,044 |
ZM
| 1,755,113,760 | 72.099998 | 72.144997 | 72.099998 | 72.144997 | 3,487 |
ZM
| 1,755,113,820 | 72.129997 | 72.160004 | 72.129997 | 72.129997 | 10,125 |
ZM
| 1,755,113,880 | 72.135002 | 72.160004 | 72.129997 | 72.150002 | 5,288 |
ZM
| 1,755,113,940 | 72.150002 | 72.175003 | 72.150002 | 72.169998 | 8,675 |
ZM
| 1,755,114,000 | 72.169998 | 72.18 | 72.129997 | 72.150002 | 7,308 |
ZM
| 1,755,114,060 | 72.150002 | 72.190002 | 72.150002 | 72.18 | 4,919 |
ZM
| 1,755,114,120 | 72.175003 | 72.18 | 72.150002 | 72.150002 | 8,577 |
ZM
| 1,755,114,180 | 72.135002 | 72.169998 | 72.135002 | 72.150002 | 9,907 |
ZM
| 1,755,114,240 | 72.154999 | 72.190002 | 72.150002 | 72.169998 | 17,702 |
ZM
| 1,755,114,300 | 72.199997 | 72.209999 | 72.199997 | 72.205002 | 6,776 |
ZM
| 1,755,114,360 | 72.205002 | 72.239998 | 72.199997 | 72.235001 | 12,071 |
ZM
| 1,755,114,420 | 72.221001 | 72.300003 | 72.221001 | 72.290001 | 14,579 |
ZM
| 1,755,114,480 | 72.290001 | 72.364998 | 72.290001 | 72.339996 | 23,724 |
ZM
| 1,755,114,540 | 72.330002 | 72.360001 | 72.330002 | 72.349998 | 18,357 |
ZM
| 1,755,114,600 | 72.349998 | 72.415001 | 72.300003 | 72.32 | 27,208 |
ZM
| 1,755,114,660 | 72.324997 | 72.360001 | 72.260002 | 72.260002 | 24,599 |
ZM
| 1,755,114,720 | 72.260002 | 72.309998 | 72.260002 | 72.300003 | 23,584 |
ZM
| 1,755,114,780 | 72.300003 | 72.309998 | 72.290001 | 72.294998 | 15,740 |
ZM
| 1,755,114,840 | 72.294998 | 72.360001 | 72.290001 | 72.360001 | 33,402 |
ZM
| 1,755,114,900 | 72.349998 | 72.434998 | 72.349998 | 72.400002 | 31,245 |
ZM
| 1,755,114,960 | 72.400002 | 72.410004 | 72.360001 | 72.389999 | 32,001 |
ZM
| 1,755,115,020 | 72.379997 | 72.385002 | 72.355003 | 72.375 | 35,361 |
ZM
| 1,755,115,080 | 72.375 | 72.389999 | 72.364998 | 72.385002 | 42,417 |
ZM
| 1,755,115,140 | 72.385002 | 72.410004 | 72.364998 | 72.389999 | 76,253 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.