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
| 1,762,890,180
| 84.910004
| 84.940002
| 84.910004
| 84.919998
| 1,313
|
ZM
| 1,762,890,240
| 84.919998
| 84.919998
| 84.875
| 84.879997
| 2,408
|
ZM
| 1,762,890,300
| 84.879997
| 84.894997
| 84.849998
| 84.894997
| 3,281
|
ZM
| 1,762,890,360
| 84.879997
| 84.879997
| 84.794998
| 84.794998
| 5,024
|
ZM
| 1,762,890,420
| 84.785004
| 84.809998
| 84.785004
| 84.794998
| 1,566
|
ZM
| 1,762,890,480
| 84.82
| 84.830002
| 84.82
| 84.830002
| 2,771
|
ZM
| 1,762,890,540
| 84.82
| 84.824997
| 84.779999
| 84.82
| 2,818
|
ZM
| 1,762,890,600
| 84.824997
| 84.870003
| 84.82
| 84.860001
| 6,594
|
ZM
| 1,762,890,660
| 84.824997
| 84.824997
| 84.809998
| 84.809998
| 897
|
ZM
| 1,762,890,720
| 84.800003
| 84.800003
| 84.75
| 84.75
| 1,221
|
ZM
| 1,762,890,780
| 84.730003
| 84.824997
| 84.720001
| 84.824997
| 5,264
|
ZM
| 1,762,890,840
| 84.809998
| 84.855003
| 84.805
| 84.839996
| 9,984
|
ZM
| 1,762,890,900
| 84.855003
| 84.855003
| 84.785004
| 84.785004
| 8,306
|
ZM
| 1,762,890,960
| 84.769997
| 84.769997
| 84.739998
| 84.769997
| 2,035
|
ZM
| 1,762,891,020
| 84.760002
| 84.769997
| 84.739998
| 84.745003
| 2,643
|
ZM
| 1,762,891,080
| 84.730003
| 84.730003
| 84.699997
| 84.705002
| 1,626
|
ZM
| 1,762,891,140
| 84.68
| 84.699997
| 84.669998
| 84.690002
| 4,281
|
ZM
| 1,762,891,200
| 84.699997
| 84.769997
| 84.68
| 84.720001
| 4,763
|
ZM
| 1,762,891,260
| 84.699997
| 84.775002
| 84.675003
| 84.775002
| 3,735
|
ZM
| 1,762,891,320
| 84.790001
| 84.790001
| 84.724998
| 84.724998
| 3,432
|
ZM
| 1,762,891,380
| 84.724998
| 84.790001
| 84.724998
| 84.75
| 3,192
|
ZM
| 1,762,891,440
| 84.761398
| 84.761398
| 84.760002
| 84.760002
| 1,738
|
ZM
| 1,762,891,500
| 84.739998
| 84.739998
| 84.720001
| 84.720001
| 3,048
|
ZM
| 1,762,891,560
| 84.732498
| 84.732498
| 84.669998
| 84.684998
| 1,842
|
ZM
| 1,762,891,620
| 84.684998
| 84.739998
| 84.684998
| 84.720001
| 3,228
|
ZM
| 1,762,891,680
| 84.717499
| 84.730003
| 84.714996
| 84.724998
| 1,139
|
ZM
| 1,762,891,740
| 84.720001
| 84.785004
| 84.720001
| 84.779999
| 3,376
|
ZM
| 1,762,891,800
| 84.775002
| 84.775002
| 84.699997
| 84.735001
| 6,581
|
ZM
| 1,762,891,860
| 84.744904
| 84.779999
| 84.708199
| 84.779999
| 3,737
|
ZM
| 1,762,891,920
| 84.779999
| 84.779999
| 84.739998
| 84.739998
| 2,386
|
ZM
| 1,762,891,980
| 84.779999
| 84.779999
| 84.739998
| 84.779999
| 2,051
|
ZM
| 1,762,892,040
| 84.790001
| 84.809998
| 84.779999
| 84.805
| 2,420
|
ZM
| 1,762,892,100
| 84.819
| 84.819
| 84.794998
| 84.794998
| 2,169
|
ZM
| 1,762,892,160
| 84.794998
| 84.794998
| 84.785004
| 84.790001
| 3,616
|
ZM
| 1,762,892,220
| 84.800003
| 84.834999
| 84.800003
| 84.834999
| 1,156
|
ZM
| 1,762,892,280
| 84.839996
| 84.864998
| 84.830002
| 84.830002
| 4,165
|
ZM
| 1,762,892,340
| 84.820099
| 84.830002
| 84.82
| 84.830002
| 2,253
|
ZM
| 1,762,892,400
| 84.75
| 84.775002
| 84.75
| 84.775002
| 1,838
|
ZM
| 1,762,892,460
| 84.75
| 84.809998
| 84.75
| 84.809998
| 3,104
|
ZM
| 1,762,892,520
| 84.800003
| 84.82
| 84.800003
| 84.800003
| 2,236
|
ZM
| 1,762,892,580
| 84.82
| 84.82
| 84.809998
| 84.8125
| 3,822
|
ZM
| 1,762,892,640
| 84.809998
| 84.849998
| 84.800003
| 84.839996
| 3,279
|
ZM
| 1,762,892,700
| 84.849998
| 84.900002
| 84.849998
| 84.900002
| 2,830
|
ZM
| 1,762,892,760
| 84.919998
| 84.940002
| 84.919998
| 84.940002
| 3,624
|
ZM
| 1,762,892,820
| 84.934998
| 84.959999
| 84.93
| 84.959999
| 2,443
|
ZM
| 1,762,892,880
| 84.949997
| 84.949997
| 84.949997
| 84.949997
| 1,983
|
ZM
| 1,762,892,940
| 84.949997
| 84.970001
| 84.949997
| 84.949997
| 3,532
|
ZM
| 1,762,893,000
| 84.945
| 84.949997
| 84.93
| 84.940002
| 2,940
|
ZM
| 1,762,893,060
| 84.925003
| 84.925003
| 84.889999
| 84.889999
| 1,859
|
ZM
| 1,762,893,120
| 84.900002
| 84.915001
| 84.884399
| 84.915001
| 3,238
|
ZM
| 1,762,893,180
| 84.93
| 84.959999
| 84.93
| 84.93
| 4,335
|
ZM
| 1,762,893,240
| 84.93
| 84.940002
| 84.900002
| 84.900002
| 3,496
|
ZM
| 1,762,893,300
| 84.889999
| 84.900002
| 84.879997
| 84.900002
| 1,563
|
ZM
| 1,762,893,360
| 84.900002
| 85
| 84.889999
| 84.989998
| 11,297
|
ZM
| 1,762,893,420
| 84.985001
| 84.985001
| 84.970001
| 84.985001
| 2,836
|
ZM
| 1,762,893,480
| 84.980003
| 84.980003
| 84.970001
| 84.970001
| 2,733
|
ZM
| 1,762,893,540
| 84.959999
| 84.989998
| 84.949997
| 84.980003
| 14,838
|
ZM
| 1,762,893,600
| 84.980003
| 84.9953
| 84.980003
| 84.989998
| 4,270
|
ZM
| 1,762,893,660
| 84.989998
| 84.989998
| 84.959999
| 84.970001
| 2,526
|
ZM
| 1,762,893,720
| 85
| 85
| 84.964996
| 84.970001
| 2,530
|
ZM
| 1,762,893,780
| 84.970001
| 84.980003
| 84.949997
| 84.970001
| 5,567
|
ZM
| 1,762,893,840
| 84.964996
| 84.964996
| 84.959999
| 84.959999
| 2,070
|
ZM
| 1,762,893,900
| 84.970001
| 85.019096
| 84.970001
| 85.019096
| 5,926
|
ZM
| 1,762,893,960
| 85
| 85
| 84.945
| 84.974602
| 7,267
|
ZM
| 1,762,894,020
| 84.980003
| 84.980003
| 84.940002
| 84.940002
| 2,851
|
ZM
| 1,762,894,080
| 84.947197
| 84.970001
| 84.93
| 84.959999
| 5,974
|
ZM
| 1,762,894,140
| 84.980003
| 85.025002
| 84.970001
| 85
| 5,867
|
ZM
| 1,762,894,200
| 84.970001
| 84.985001
| 84.900002
| 84.945
| 14,096
|
ZM
| 1,762,894,260
| 84.959999
| 85.019997
| 84.940002
| 84.970001
| 9,738
|
ZM
| 1,762,894,320
| 84.949997
| 85.014999
| 84.949997
| 85.010002
| 18,060
|
ZM
| 1,762,894,380
| 84.989998
| 85.029999
| 84.989998
| 85.029999
| 16,229
|
ZM
| 1,762,894,440
| 85.035004
| 85.044998
| 84.699997
| 84.940002
| 26,443
|
ZM
| 1,762,894,500
| 84.889999
| 84.980003
| 84.834999
| 84.845001
| 18,834
|
ZM
| 1,762,894,560
| 84.849998
| 84.860001
| 84.75
| 84.754997
| 17,554
|
ZM
| 1,762,894,620
| 84.739998
| 84.739998
| 84.589996
| 84.589996
| 23,369
|
ZM
| 1,762,894,680
| 84.589996
| 84.610001
| 84.589996
| 84.589996
| 32,403
|
ZM
| 1,762,894,740
| 84.589996
| 84.629997
| 84.529999
| 84.599998
| 771,611
|
ZM
| 1,762,957,800
| 84.900002
| 85
| 84.68
| 84.824997
| 38,524
|
ZM
| 1,762,957,860
| 84.75
| 84.75
| 84.550003
| 84.699997
| 7,376
|
ZM
| 1,762,957,920
| 84.709999
| 85.169998
| 84.550003
| 85.139999
| 7,174
|
ZM
| 1,762,957,980
| 85.160004
| 85.220001
| 85.080002
| 85.114998
| 3,473
|
ZM
| 1,762,958,040
| 85.209999
| 85.220001
| 85.199997
| 85.199997
| 2,309
|
ZM
| 1,762,958,100
| 85.239998
| 85.239998
| 85.019997
| 85.019997
| 687
|
ZM
| 1,762,958,160
| 84.910103
| 85.084999
| 84.910103
| 84.959999
| 1,548
|
ZM
| 1,762,958,220
| 84.927002
| 85
| 84.927002
| 85
| 1,119
|
ZM
| 1,762,958,280
| 85.015701
| 85.110001
| 84.959999
| 85.019997
| 4,497
|
ZM
| 1,762,958,340
| 84.900002
| 84.900002
| 84.800003
| 84.800003
| 427
|
ZM
| 1,762,958,400
| 84.830597
| 84.940002
| 84.800003
| 84.870003
| 6,071
|
ZM
| 1,762,958,460
| 84.904999
| 84.980003
| 84.875
| 84.980003
| 2,293
|
ZM
| 1,762,958,520
| 84.980003
| 85.029999
| 84.967903
| 85.029999
| 4,131
|
ZM
| 1,762,958,580
| 85.029999
| 85.029999
| 84.934998
| 84.940002
| 3,994
|
ZM
| 1,762,958,640
| 85.059998
| 85.059998
| 84.949997
| 84.949997
| 777
|
ZM
| 1,762,958,700
| 84.949997
| 85.097
| 84.949997
| 85.010002
| 4,963
|
ZM
| 1,762,958,760
| 85.010002
| 85.050003
| 85.010002
| 85.029999
| 2,176
|
ZM
| 1,762,958,820
| 85.040001
| 85.220001
| 85.029999
| 85.139999
| 8,286
|
ZM
| 1,762,958,880
| 85.139999
| 85.139999
| 85.010002
| 85.059998
| 3,710
|
ZM
| 1,762,958,940
| 85.059998
| 85.059998
| 84.949997
| 84.959999
| 4,554
|
ZM
| 1,762,959,000
| 84.929802
| 84.940002
| 84.860001
| 84.879997
| 2,754
|
ZM
| 1,762,959,060
| 84.822502
| 84.849998
| 84.822502
| 84.824997
| 858
|
ZM
| 1,762,959,120
| 84.790001
| 84.790001
| 84.790001
| 84.790001
| 9,772
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.