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
| 1,764,091,440
| 89.239998
| 89.32
| 89.239998
| 89.300003
| 4,501
|
ZM
| 1,764,091,500
| 89.300003
| 89.639999
| 89.269997
| 89.510002
| 54,162
|
ZM
| 1,764,091,560
| 89.540001
| 89.599998
| 89.440002
| 89.599998
| 12,088
|
ZM
| 1,764,091,620
| 89.545197
| 89.580002
| 89.360001
| 89.430496
| 16,085
|
ZM
| 1,764,091,680
| 89.391197
| 89.540001
| 89.32
| 89.452003
| 32,094
|
ZM
| 1,764,091,740
| 89.480003
| 89.629898
| 89.209999
| 89.25
| 71,942
|
ZM
| 1,764,091,800
| 89.275002
| 89.300003
| 89.029602
| 89.029602
| 22,281
|
ZM
| 1,764,091,860
| 89.029999
| 89.040001
| 88.879997
| 88.987
| 44,151
|
ZM
| 1,764,091,920
| 88.970001
| 89
| 88.889999
| 88.934998
| 10,736
|
ZM
| 1,764,091,980
| 88.9487
| 88.989998
| 88.879997
| 88.980003
| 13,273
|
ZM
| 1,764,092,040
| 89.050003
| 89.128502
| 88.980003
| 89.128502
| 7,811
|
ZM
| 1,764,092,100
| 89.150002
| 89.160004
| 89.040001
| 89.105003
| 7,899
|
ZM
| 1,764,092,160
| 89.110001
| 89.110001
| 89.040001
| 89.102501
| 5,561
|
ZM
| 1,764,092,220
| 89.150002
| 89.254997
| 89.139999
| 89.254997
| 7,059
|
ZM
| 1,764,092,280
| 89.209999
| 89.415001
| 89.209999
| 89.373901
| 13,625
|
ZM
| 1,764,092,340
| 89.383499
| 89.410004
| 89.290001
| 89.328697
| 14,234
|
ZM
| 1,764,092,400
| 89.370003
| 89.410004
| 89.316498
| 89.410004
| 5,015
|
ZM
| 1,764,092,460
| 89.410004
| 89.589996
| 89.349998
| 89.514999
| 9,729
|
ZM
| 1,764,092,520
| 89.5
| 89.599998
| 89.5
| 89.599998
| 8,836
|
ZM
| 1,764,092,580
| 89.510101
| 89.679298
| 89.510101
| 89.559998
| 16,567
|
ZM
| 1,764,092,640
| 89.559998
| 89.605003
| 89.540001
| 89.589996
| 5,092
|
ZM
| 1,764,092,700
| 89.589996
| 89.610001
| 89.480003
| 89.574997
| 32,938
|
ZM
| 1,764,092,760
| 89.580002
| 89.629997
| 89.460098
| 89.569099
| 6,961
|
ZM
| 1,764,092,820
| 89.550003
| 89.599998
| 89.519997
| 89.546402
| 4,485
|
ZM
| 1,764,092,880
| 89.529999
| 89.779999
| 89.504997
| 89.779999
| 11,475
|
ZM
| 1,764,092,940
| 89.800003
| 89.870003
| 89.756401
| 89.756401
| 9,303
|
ZM
| 1,764,093,000
| 89.758301
| 89.830002
| 89.720001
| 89.830002
| 17,067
|
ZM
| 1,764,093,060
| 89.760002
| 89.970001
| 89.760002
| 89.967102
| 25,266
|
ZM
| 1,764,093,120
| 89.93
| 89.959999
| 89.879997
| 89.879997
| 24,260
|
ZM
| 1,764,093,180
| 89.870003
| 89.879997
| 89.82
| 89.839996
| 6,447
|
ZM
| 1,764,093,240
| 89.809998
| 89.82
| 89.720001
| 89.732903
| 7,976
|
ZM
| 1,764,093,300
| 89.760002
| 89.82
| 89.700104
| 89.82
| 8,498
|
ZM
| 1,764,093,360
| 89.769997
| 89.900002
| 89.745003
| 89.900002
| 6,164
|
ZM
| 1,764,093,420
| 89.845001
| 89.949997
| 89.845001
| 89.919998
| 5,605
|
ZM
| 1,764,093,480
| 89.919998
| 90.169899
| 89.918198
| 90.050003
| 79,789
|
ZM
| 1,764,093,540
| 90.029999
| 90.205101
| 89.989998
| 90.205101
| 15,887
|
ZM
| 1,764,093,600
| 90.205002
| 90.43
| 90.195702
| 90.400002
| 31,963
|
ZM
| 1,764,093,660
| 90.404999
| 90.591499
| 90.390198
| 90.540001
| 38,152
|
ZM
| 1,764,093,720
| 90.5
| 90.660004
| 90.5
| 90.619301
| 35,416
|
ZM
| 1,764,093,780
| 90.640503
| 90.940002
| 90.639999
| 90.885002
| 23,557
|
ZM
| 1,764,093,840
| 90.885498
| 90.949898
| 90.580002
| 90.699997
| 51,190
|
ZM
| 1,764,093,900
| 90.760002
| 90.760002
| 90.639999
| 90.650002
| 14,962
|
ZM
| 1,764,093,960
| 90.665199
| 90.870003
| 90.640099
| 90.809998
| 10,249
|
ZM
| 1,764,094,020
| 90.765198
| 90.989899
| 90.765198
| 90.915298
| 18,845
|
ZM
| 1,764,094,080
| 90.949997
| 91.040001
| 90.809998
| 90.894997
| 39,038
|
ZM
| 1,764,094,140
| 90.849998
| 90.919998
| 90.700104
| 90.909302
| 27,355
|
ZM
| 1,764,094,200
| 90.889999
| 91.040001
| 90.855499
| 90.955002
| 24,939
|
ZM
| 1,764,094,260
| 90.940002
| 90.940002
| 90.790001
| 90.93
| 15,393
|
ZM
| 1,764,094,320
| 90.949997
| 91.009903
| 90.720001
| 90.720001
| 12,720
|
ZM
| 1,764,094,380
| 90.720001
| 90.800003
| 90.680901
| 90.775002
| 8,808
|
ZM
| 1,764,094,440
| 90.775002
| 90.863701
| 90.75
| 90.830002
| 7,277
|
ZM
| 1,764,094,500
| 90.834702
| 90.879997
| 90.709999
| 90.82
| 8,870
|
ZM
| 1,764,094,560
| 90.82
| 90.82
| 90.739998
| 90.760002
| 6,920
|
ZM
| 1,764,094,620
| 90.760002
| 90.82
| 90.760002
| 90.785004
| 3,610
|
ZM
| 1,764,094,680
| 90.790001
| 90.860001
| 90.790001
| 90.800003
| 10,426
|
ZM
| 1,764,094,740
| 90.815002
| 90.864998
| 90.750099
| 90.864998
| 8,732
|
ZM
| 1,764,094,800
| 90.879997
| 90.919998
| 90.830002
| 90.885002
| 5,680
|
ZM
| 1,764,094,860
| 90.885002
| 90.949997
| 90.850098
| 90.919998
| 7,358
|
ZM
| 1,764,094,920
| 90.949997
| 90.949997
| 90.800003
| 90.860001
| 7,556
|
ZM
| 1,764,094,980
| 90.889999
| 90.9599
| 90.830002
| 90.830002
| 7,177
|
ZM
| 1,764,095,040
| 90.830002
| 90.870003
| 90.830002
| 90.855003
| 6,929
|
ZM
| 1,764,095,100
| 90.870003
| 90.910004
| 90.790001
| 90.820099
| 9,112
|
ZM
| 1,764,095,160
| 90.870003
| 90.885002
| 90.7519
| 90.7519
| 5,240
|
ZM
| 1,764,095,220
| 90.800003
| 90.919998
| 90.779999
| 90.885002
| 28,776
|
ZM
| 1,764,095,280
| 90.885002
| 90.940002
| 90.769997
| 90.805099
| 73,107
|
ZM
| 1,764,095,340
| 90.849998
| 90.959999
| 90.830002
| 90.910004
| 23,096
|
ZM
| 1,764,095,400
| 90.860001
| 90.860001
| 90.690002
| 90.809998
| 12,806
|
ZM
| 1,764,095,460
| 90.754997
| 90.900002
| 90.75
| 90.896698
| 10,874
|
ZM
| 1,764,095,520
| 90.900002
| 90.900002
| 90.845001
| 90.849998
| 5,053
|
ZM
| 1,764,095,580
| 90.900002
| 90.900002
| 90.800003
| 90.82
| 3,100
|
ZM
| 1,764,095,640
| 90.82
| 90.900002
| 90.82
| 90.900002
| 6,030
|
ZM
| 1,764,095,700
| 90.849998
| 90.889999
| 90.68
| 90.709999
| 17,667
|
ZM
| 1,764,095,760
| 90.7202
| 90.75
| 90.610001
| 90.75
| 8,319
|
ZM
| 1,764,095,820
| 90.68
| 90.68
| 90.57
| 90.580002
| 5,052
|
ZM
| 1,764,095,880
| 90.57
| 90.574997
| 90.4701
| 90.559998
| 13,891
|
ZM
| 1,764,095,940
| 90.610001
| 90.610001
| 90.489998
| 90.489998
| 8,052
|
ZM
| 1,764,096,000
| 90.525002
| 90.525002
| 90.410004
| 90.411003
| 8,649
|
ZM
| 1,764,096,060
| 90.449997
| 90.480003
| 90.340103
| 90.385002
| 9,677
|
ZM
| 1,764,096,120
| 90.410004
| 90.550003
| 90.410004
| 90.455002
| 9,412
|
ZM
| 1,764,096,180
| 90.455002
| 90.455002
| 90.404999
| 90.404999
| 5,843
|
ZM
| 1,764,096,240
| 90.414902
| 90.414902
| 90.269997
| 90.330002
| 6,102
|
ZM
| 1,764,096,300
| 90.32
| 90.410004
| 90.32
| 90.360001
| 7,994
|
ZM
| 1,764,096,360
| 90.339996
| 90.360001
| 90.269997
| 90.294998
| 8,940
|
ZM
| 1,764,096,420
| 90.286903
| 90.32
| 90.25
| 90.279999
| 5,626
|
ZM
| 1,764,096,480
| 90.300003
| 90.405403
| 90.275002
| 90.405403
| 9,985
|
ZM
| 1,764,096,540
| 90.410004
| 90.410004
| 90.199997
| 90.260002
| 10,096
|
ZM
| 1,764,096,600
| 90.25
| 90.260002
| 90.000099
| 90.029999
| 15,711
|
ZM
| 1,764,096,660
| 90.014999
| 90.059998
| 89.737198
| 89.737198
| 26,801
|
ZM
| 1,764,096,720
| 89.869003
| 89.879997
| 89.620003
| 89.650002
| 19,687
|
ZM
| 1,764,096,780
| 89.68
| 89.729897
| 89.580002
| 89.620003
| 12,769
|
ZM
| 1,764,096,840
| 89.599998
| 89.669998
| 89.2808
| 89.32
| 24,509
|
ZM
| 1,764,096,900
| 89.32
| 89.370003
| 89.089996
| 89.25
| 20,117
|
ZM
| 1,764,096,960
| 89.239998
| 89.239998
| 89.059998
| 89.120003
| 13,755
|
ZM
| 1,764,097,020
| 89.1343
| 89.1343
| 88.459999
| 88.569901
| 32,992
|
ZM
| 1,764,097,080
| 88.449997
| 88.7099
| 88.389999
| 88.540001
| 39,721
|
ZM
| 1,764,097,140
| 88.620003
| 88.769997
| 88.269997
| 88.720001
| 36,291
|
ZM
| 1,764,097,200
| 88.709999
| 88.800003
| 88.610001
| 88.610001
| 10,687
|
ZM
| 1,764,097,260
| 88.650002
| 88.978302
| 88.650002
| 88.712601
| 20,589
|
ZM
| 1,764,097,320
| 88.750999
| 88.779999
| 88.669998
| 88.68
| 14,142
|
ZM
| 1,764,097,380
| 88.720001
| 88.769997
| 88.669998
| 88.769997
| 6,758
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.