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
| 1,763,046,360
| 85.230003
| 85.230003
| 85.055
| 85.055
| 5,576
|
ZM
| 1,763,046,420
| 85.110001
| 85.110001
| 85.07
| 85.07
| 3,153
|
ZM
| 1,763,046,480
| 85
| 85.099998
| 85
| 85.089996
| 3,774
|
ZM
| 1,763,046,540
| 85.089996
| 85.099998
| 85.035004
| 85.099998
| 4,120
|
ZM
| 1,763,046,600
| 85.07
| 85.07
| 85.025002
| 85.07
| 2,328
|
ZM
| 1,763,046,660
| 85.050003
| 85.129997
| 85.040001
| 85.129997
| 5,124
|
ZM
| 1,763,046,720
| 85.120003
| 85.230003
| 85.120003
| 85.190002
| 5,396
|
ZM
| 1,763,046,780
| 85.190002
| 85.190002
| 85.125
| 85.139999
| 4,466
|
ZM
| 1,763,046,840
| 85.150002
| 85.1894
| 85.050003
| 85.114998
| 5,110
|
ZM
| 1,763,046,900
| 85.074997
| 85.074997
| 85.065002
| 85.065002
| 1,194
|
ZM
| 1,763,046,960
| 85.010002
| 85.010002
| 84.910103
| 84.985001
| 2,053
|
ZM
| 1,763,047,020
| 84.980003
| 85.105003
| 84.980003
| 85.105003
| 3,411
|
ZM
| 1,763,047,080
| 85.139999
| 85.199997
| 85.110001
| 85.165001
| 5,749
|
ZM
| 1,763,047,140
| 85.165001
| 85.165001
| 85.120003
| 85.154999
| 1,083
|
ZM
| 1,763,047,200
| 85.154999
| 85.290001
| 85.154999
| 85.290001
| 7,638
|
ZM
| 1,763,047,260
| 85.239998
| 85.239998
| 85.169998
| 85.175003
| 1,789
|
ZM
| 1,763,047,320
| 85.175003
| 85.220001
| 85.175003
| 85.190002
| 4,545
|
ZM
| 1,763,047,380
| 85.190002
| 85.199997
| 85.169998
| 85.199997
| 2,770
|
ZM
| 1,763,047,440
| 85.199997
| 85.269997
| 85.18
| 85.184998
| 28,909
|
ZM
| 1,763,047,500
| 85.18
| 85.18
| 85.18
| 85.18
| 912
|
ZM
| 1,763,047,560
| 85.150002
| 85.190002
| 85.110001
| 85.190002
| 3,682
|
ZM
| 1,763,047,620
| 85.230003
| 85.230003
| 85.199997
| 85.199997
| 2,687
|
ZM
| 1,763,047,680
| 85.099998
| 85.099998
| 85.065002
| 85.099998
| 1,745
|
ZM
| 1,763,047,740
| 85.074997
| 85.074997
| 84.989998
| 85
| 2,684
|
ZM
| 1,763,047,800
| 85.010002
| 85.010002
| 84.849998
| 84.910004
| 3,439
|
ZM
| 1,763,047,860
| 84.93
| 84.959999
| 84.93
| 84.959999
| 1,966
|
ZM
| 1,763,047,920
| 84.968697
| 84.970001
| 84.879997
| 84.970001
| 2,415
|
ZM
| 1,763,047,980
| 85.029999
| 85.129997
| 85.029999
| 85.029999
| 2,670
|
ZM
| 1,763,048,040
| 84.989998
| 85
| 84.974998
| 84.985001
| 1,692
|
ZM
| 1,763,048,100
| 84.985001
| 85.044998
| 84.955002
| 84.955002
| 1,998
|
ZM
| 1,763,048,160
| 84.985001
| 84.985001
| 84.959999
| 84.959999
| 1,081
|
ZM
| 1,763,048,220
| 84.970001
| 84.970001
| 84.870003
| 84.875
| 1,432
|
ZM
| 1,763,048,280
| 84.849998
| 84.870003
| 84.849998
| 84.855003
| 777
|
ZM
| 1,763,048,340
| 84.849998
| 84.940002
| 84.849998
| 84.940002
| 3,107
|
ZM
| 1,763,048,400
| 84.934998
| 84.955002
| 84.900002
| 84.915001
| 2,730
|
ZM
| 1,763,048,460
| 84.919998
| 84.919998
| 84.840103
| 84.840103
| 2,468
|
ZM
| 1,763,048,520
| 84.875
| 84.940002
| 84.875
| 84.940002
| 1,740
|
ZM
| 1,763,048,580
| 84.970001
| 85.029999
| 84.919998
| 85.010101
| 3,338
|
ZM
| 1,763,048,640
| 85.040001
| 85.059998
| 85.029999
| 85.029999
| 3,552
|
ZM
| 1,763,048,700
| 85.014999
| 85.014999
| 85.010002
| 85.010002
| 2,606
|
ZM
| 1,763,048,760
| 84.93
| 84.93
| 84.860001
| 84.889999
| 2,113
|
ZM
| 1,763,048,820
| 84.879997
| 84.879997
| 84.879997
| 84.879997
| 830
|
ZM
| 1,763,048,880
| 84.860001
| 84.93
| 84.855003
| 84.93
| 2,419
|
ZM
| 1,763,048,940
| 84.93
| 84.93
| 84.849998
| 84.849998
| 5,193
|
ZM
| 1,763,049,000
| 84.809998
| 84.82
| 84.740097
| 84.794998
| 7,750
|
ZM
| 1,763,049,060
| 84.760002
| 84.793999
| 84.75
| 84.775002
| 2,886
|
ZM
| 1,763,049,120
| 84.785004
| 84.830002
| 84.779999
| 84.830002
| 2,385
|
ZM
| 1,763,049,180
| 84.839996
| 84.849998
| 84.794998
| 84.794998
| 1,898
|
ZM
| 1,763,049,240
| 84.790001
| 84.790001
| 84.769997
| 84.790001
| 2,317
|
ZM
| 1,763,049,300
| 84.760201
| 84.779999
| 84.650002
| 84.650002
| 4,206
|
ZM
| 1,763,049,360
| 84.68
| 84.730003
| 84.68
| 84.730003
| 1,909
|
ZM
| 1,763,049,420
| 84.730003
| 84.739998
| 84.730003
| 84.739998
| 1,221
|
ZM
| 1,763,049,480
| 84.705002
| 84.709999
| 84.629997
| 84.709999
| 4,117
|
ZM
| 1,763,049,540
| 84.709999
| 84.709999
| 84.684998
| 84.690002
| 2,325
|
ZM
| 1,763,049,600
| 84.669998
| 84.720001
| 84.669998
| 84.68
| 1,598
|
ZM
| 1,763,049,660
| 84.730003
| 84.870003
| 84.730003
| 84.860001
| 4,005
|
ZM
| 1,763,049,720
| 84.889999
| 84.949997
| 84.849998
| 84.849998
| 3,925
|
ZM
| 1,763,049,780
| 84.900002
| 84.949997
| 84.75
| 84.75
| 13,544
|
ZM
| 1,763,049,840
| 84.789101
| 84.789101
| 84.724998
| 84.724998
| 1,927
|
ZM
| 1,763,049,900
| 84.720001
| 84.720001
| 84.540001
| 84.650002
| 4,780
|
ZM
| 1,763,049,960
| 84.650002
| 84.650002
| 84.622398
| 84.650002
| 1,959
|
ZM
| 1,763,050,020
| 84.629997
| 84.720001
| 84.629997
| 84.68
| 3,854
|
ZM
| 1,763,050,080
| 84.672501
| 84.690002
| 84.669998
| 84.669998
| 995
|
ZM
| 1,763,050,140
| 84.68
| 84.739998
| 84.68
| 84.720001
| 2,601
|
ZM
| 1,763,050,200
| 84.669998
| 84.705498
| 84.660004
| 84.699997
| 2,430
|
ZM
| 1,763,050,260
| 84.699997
| 84.720001
| 84.699997
| 84.699997
| 1,358
|
ZM
| 1,763,050,320
| 84.660004
| 84.660004
| 84.559998
| 84.559998
| 1,607
|
ZM
| 1,763,050,380
| 84.550003
| 84.599998
| 84.550003
| 84.599998
| 3,196
|
ZM
| 1,763,050,440
| 84.599998
| 84.68
| 84.599998
| 84.68
| 1,917
|
ZM
| 1,763,050,500
| 84.709999
| 84.709999
| 84.693802
| 84.693802
| 1,773
|
ZM
| 1,763,050,560
| 84.724998
| 84.739998
| 84.639999
| 84.660004
| 1,988
|
ZM
| 1,763,050,620
| 84.68
| 84.735001
| 84.629997
| 84.735001
| 1,879
|
ZM
| 1,763,050,680
| 84.730003
| 84.730003
| 84.690002
| 84.690002
| 2,338
|
ZM
| 1,763,050,740
| 84.629997
| 84.629997
| 84.605003
| 84.605003
| 863
|
ZM
| 1,763,050,800
| 84.660004
| 84.690002
| 84.654503
| 84.690002
| 2,441
|
ZM
| 1,763,050,860
| 84.690002
| 84.690002
| 84.559998
| 84.559998
| 3,201
|
ZM
| 1,763,050,920
| 84.580002
| 84.580002
| 84.580002
| 84.580002
| 526
|
ZM
| 1,763,050,980
| 84.565002
| 84.589996
| 84.540001
| 84.540001
| 2,137
|
ZM
| 1,763,051,040
| 84.459999
| 84.459999
| 84.43
| 84.43
| 757
|
ZM
| 1,763,051,100
| 84.440002
| 84.489998
| 84.43
| 84.43
| 4,966
|
ZM
| 1,763,051,160
| 84.440002
| 84.440002
| 84.440002
| 84.440002
| 589
|
ZM
| 1,763,051,220
| 84.440002
| 84.455002
| 84.419998
| 84.419998
| 1,833
|
ZM
| 1,763,051,280
| 84.449997
| 84.519997
| 84.449997
| 84.5
| 4,302
|
ZM
| 1,763,051,340
| 84.529999
| 84.529999
| 84.495003
| 84.495003
| 1,392
|
ZM
| 1,763,051,400
| 84.495003
| 84.5
| 84.449997
| 84.5
| 2,720
|
ZM
| 1,763,051,460
| 84.495003
| 84.495003
| 84.489998
| 84.489998
| 685
|
ZM
| 1,763,051,520
| 84.529999
| 84.559998
| 84.529999
| 84.559998
| 3,031
|
ZM
| 1,763,051,580
| 84.650002
| 84.650002
| 84.650002
| 84.650002
| 427
|
ZM
| 1,763,051,640
| 84.669998
| 84.690002
| 84.660004
| 84.690002
| 4,977
|
ZM
| 1,763,051,700
| 84.690002
| 84.864998
| 84.690002
| 84.864998
| 4,313
|
ZM
| 1,763,051,760
| 84.830002
| 84.830002
| 84.720001
| 84.720001
| 1,619
|
ZM
| 1,763,051,820
| 84.669998
| 84.669998
| 84.620003
| 84.620003
| 951
|
ZM
| 1,763,051,880
| 84.650002
| 84.650002
| 84.595001
| 84.595001
| 1,598
|
ZM
| 1,763,051,940
| 84.540001
| 84.580002
| 84.495903
| 84.580002
| 1,018
|
ZM
| 1,763,052,000
| 84.529999
| 84.559998
| 84.525002
| 84.525002
| 2,139
|
ZM
| 1,763,052,060
| 84.519997
| 84.519997
| 84.489998
| 84.489998
| 1,259
|
ZM
| 1,763,052,120
| 84.389999
| 84.439003
| 84.389999
| 84.425003
| 1,366
|
ZM
| 1,763,052,180
| 84.419998
| 84.440002
| 84.400002
| 84.400002
| 1,083
|
ZM
| 1,763,052,240
| 84.419998
| 84.459999
| 84.410004
| 84.410004
| 3,209
|
ZM
| 1,763,052,300
| 84.419998
| 84.470001
| 84.419998
| 84.434998
| 3,604
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.