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
| 1,764,097,440
| 88.730003
| 88.900002
| 88.730003
| 88.82
| 5,883
|
ZM
| 1,764,097,500
| 88.849998
| 88.900002
| 88.669998
| 88.800003
| 14,523
|
ZM
| 1,764,097,560
| 88.815002
| 88.870003
| 88.760002
| 88.82
| 10,950
|
ZM
| 1,764,097,620
| 88.830002
| 88.870003
| 88.760002
| 88.760002
| 8,653
|
ZM
| 1,764,097,680
| 88.815002
| 88.815002
| 88.730003
| 88.730103
| 7,794
|
ZM
| 1,764,097,740
| 88.730003
| 88.749901
| 88.5606
| 88.5606
| 11,635
|
ZM
| 1,764,097,800
| 88.607002
| 88.607002
| 88.379997
| 88.445
| 10,802
|
ZM
| 1,764,097,860
| 88.449997
| 88.5
| 88.389999
| 88.440002
| 13,095
|
ZM
| 1,764,097,920
| 88.480003
| 88.660004
| 88.480003
| 88.610001
| 8,522
|
ZM
| 1,764,097,980
| 88.605003
| 88.790001
| 88.599998
| 88.739998
| 32,275
|
ZM
| 1,764,098,040
| 88.82
| 88.860001
| 88.760002
| 88.809998
| 5,030
|
ZM
| 1,764,098,100
| 88.809998
| 88.970001
| 88.800003
| 88.870003
| 13,012
|
ZM
| 1,764,098,160
| 88.870003
| 89.169998
| 88.849998
| 88.989998
| 21,387
|
ZM
| 1,764,098,220
| 88.940002
| 88.959999
| 88.650002
| 88.699997
| 11,733
|
ZM
| 1,764,098,280
| 88.68
| 88.691399
| 88.540001
| 88.584999
| 7,330
|
ZM
| 1,764,098,340
| 88.595001
| 88.690002
| 88.540001
| 88.690002
| 7,106
|
ZM
| 1,764,098,400
| 88.620003
| 88.644997
| 88.389999
| 88.489998
| 14,509
|
ZM
| 1,764,098,460
| 88.480003
| 88.5
| 88.410004
| 88.455002
| 10,145
|
ZM
| 1,764,098,520
| 88.455002
| 88.595001
| 88.410004
| 88.514999
| 18,616
|
ZM
| 1,764,098,580
| 88.525002
| 88.559998
| 88.489998
| 88.555
| 9,113
|
ZM
| 1,764,098,640
| 88.610001
| 88.720001
| 88.57
| 88.605003
| 8,875
|
ZM
| 1,764,098,700
| 88.559998
| 88.565002
| 88.400002
| 88.529999
| 17,579
|
ZM
| 1,764,098,760
| 88.529999
| 88.75
| 88.5
| 88.5401
| 27,288
|
ZM
| 1,764,098,820
| 88.550003
| 88.68
| 88.5
| 88.610001
| 19,209
|
ZM
| 1,764,098,880
| 88.610001
| 88.620003
| 88.449997
| 88.449997
| 5,282
|
ZM
| 1,764,098,940
| 88.480003
| 88.519997
| 88.440002
| 88.510002
| 5,194
|
ZM
| 1,764,099,000
| 88.480003
| 88.519997
| 88.370003
| 88.380096
| 15,939
|
ZM
| 1,764,099,060
| 88.379997
| 88.480003
| 88.300003
| 88.309998
| 14,428
|
ZM
| 1,764,099,120
| 88.300003
| 88.334999
| 88.230103
| 88.309998
| 6,910
|
ZM
| 1,764,099,180
| 88.305
| 88.32
| 88.209999
| 88.300003
| 7,479
|
ZM
| 1,764,099,240
| 88.25
| 88.32
| 88.230103
| 88.290001
| 10,963
|
ZM
| 1,764,099,300
| 88.290001
| 88.290001
| 88.150002
| 88.150002
| 20,160
|
ZM
| 1,764,099,360
| 88.139999
| 88.190002
| 87.959999
| 88
| 2,708,341
|
ZM
| 1,764,099,420
| 87.970001
| 87.985001
| 87.830002
| 87.939903
| 0
|
ZM
| 1,764,099,480
| 87.839996
| 87.839996
| 87.669998
| 87.690002
| 12,624
|
ZM
| 1,764,099,540
| 87.739998
| 87.82
| 87.690002
| 87.815002
| 11,310
|
ZM
| 1,764,099,600
| 87.82
| 87.845001
| 87.660004
| 87.660004
| 11,698
|
ZM
| 1,764,099,660
| 87.610001
| 87.610001
| 87.5
| 87.529999
| 17,377
|
ZM
| 1,764,099,720
| 87.559998
| 87.57
| 87.310097
| 87.330002
| 13,953
|
ZM
| 1,764,099,780
| 87.394997
| 87.496803
| 87.349998
| 87.470001
| 15,624
|
ZM
| 1,764,099,840
| 87.464996
| 87.510002
| 87.379997
| 87.400002
| 6,114
|
ZM
| 1,764,099,900
| 87.434998
| 87.730003
| 87.404999
| 87.654999
| 18,587
|
ZM
| 1,764,099,960
| 87.695
| 87.745003
| 87.559998
| 87.745003
| 13,990
|
ZM
| 1,764,100,020
| 87.745003
| 87.809998
| 87.699997
| 87.75
| 4,587
|
ZM
| 1,764,100,080
| 87.75
| 87.75
| 87.529999
| 87.595001
| 16,624
|
ZM
| 1,764,100,140
| 87.632797
| 87.669998
| 87.559998
| 87.599998
| 7,393
|
ZM
| 1,764,100,200
| 87.574997
| 87.660004
| 87.574997
| 87.639999
| 4,686
|
ZM
| 1,764,100,260
| 87.639999
| 87.669998
| 87.580002
| 87.580002
| 8,211
|
ZM
| 1,764,100,320
| 87.580002
| 87.580002
| 87.389999
| 87.459999
| 14,054
|
ZM
| 1,764,100,380
| 87.459999
| 87.470001
| 87.260002
| 87.386497
| 12,459
|
ZM
| 1,764,100,440
| 87.355003
| 87.470001
| 87.355003
| 87.370003
| 12,155
|
ZM
| 1,764,100,500
| 87.419998
| 87.489998
| 87.370003
| 87.43
| 35,392
|
ZM
| 1,764,100,560
| 87.434998
| 87.5
| 87.379997
| 87.379997
| 15,020
|
ZM
| 1,764,100,620
| 87.425003
| 87.480003
| 87.425003
| 87.474998
| 9,922
|
ZM
| 1,764,100,680
| 87.478996
| 87.478996
| 87.400002
| 87.410896
| 12,488
|
ZM
| 1,764,100,740
| 87.415001
| 87.459999
| 87.364899
| 87.400002
| 8,289
|
ZM
| 1,764,100,800
| 87.370003
| 87.43
| 87.279999
| 87.300003
| 9,296
|
ZM
| 1,764,100,860
| 87.302498
| 87.434998
| 87.302498
| 87.425003
| 5,443
|
ZM
| 1,764,100,920
| 87.425003
| 87.629997
| 87.400002
| 87.57
| 8,977
|
ZM
| 1,764,100,980
| 87.639999
| 87.639999
| 87.370003
| 87.379997
| 10,999
|
ZM
| 1,764,101,040
| 87.370003
| 87.510002
| 87.370003
| 87.459999
| 8,703
|
ZM
| 1,764,101,100
| 87.57
| 87.690002
| 87.559998
| 87.690002
| 9,069
|
ZM
| 1,764,101,160
| 87.684998
| 87.850304
| 87.620102
| 87.620102
| 13,539
|
ZM
| 1,764,101,220
| 87.684998
| 87.771599
| 87.629997
| 87.730003
| 8,460
|
ZM
| 1,764,101,280
| 87.714996
| 87.839996
| 87.714996
| 87.839996
| 7,973
|
ZM
| 1,764,101,340
| 87.839996
| 87.962799
| 87.839996
| 87.894997
| 9,827
|
ZM
| 1,764,101,400
| 87.889999
| 87.93
| 87.860001
| 87.900002
| 11,200
|
ZM
| 1,764,101,460
| 87.910004
| 88.040001
| 87.889999
| 88.019997
| 13,036
|
ZM
| 1,764,101,520
| 88.040001
| 88.07
| 87.900002
| 87.934998
| 13,528
|
ZM
| 1,764,101,580
| 87.934998
| 87.970001
| 87.900002
| 87.951202
| 11,961
|
ZM
| 1,764,101,640
| 87.980003
| 87.980003
| 87.760002
| 87.809998
| 15,038
|
ZM
| 1,764,101,700
| 87.837502
| 87.870003
| 87.714996
| 87.739998
| 24,606
|
ZM
| 1,764,101,760
| 87.714996
| 87.760002
| 87.620003
| 87.709999
| 9,884
|
ZM
| 1,764,101,820
| 87.684998
| 87.720001
| 87.620003
| 87.644997
| 7,796
|
ZM
| 1,764,101,880
| 87.644997
| 87.790001
| 87.629997
| 87.760002
| 12,263
|
ZM
| 1,764,101,940
| 87.760002
| 87.760002
| 87.459999
| 87.520103
| 21,018
|
ZM
| 1,764,102,000
| 87.519997
| 87.82
| 87.519997
| 87.82
| 17,293
|
ZM
| 1,764,102,060
| 87.809998
| 87.809998
| 87.722801
| 87.769997
| 10,321
|
ZM
| 1,764,102,120
| 87.769997
| 87.790001
| 87.730003
| 87.739998
| 9,571
|
ZM
| 1,764,102,180
| 87.720001
| 87.839996
| 87.660004
| 87.800003
| 16,119
|
ZM
| 1,764,102,240
| 87.800003
| 87.800003
| 87.709999
| 87.754997
| 8,909
|
ZM
| 1,764,102,300
| 87.757103
| 87.757103
| 87.6875
| 87.705002
| 9,181
|
ZM
| 1,764,102,360
| 87.709999
| 87.830002
| 87.705002
| 87.800003
| 12,254
|
ZM
| 1,764,102,420
| 87.82
| 87.989899
| 87.82
| 87.980003
| 10,413
|
ZM
| 1,764,102,480
| 87.919998
| 87.925003
| 87.709999
| 87.730003
| 8,418
|
ZM
| 1,764,102,540
| 87.745003
| 87.779999
| 87.68
| 87.68
| 7,128
|
ZM
| 1,764,102,600
| 87.642197
| 87.644997
| 87.345001
| 87.404999
| 20,405
|
ZM
| 1,764,102,660
| 87.419998
| 87.449997
| 87.419998
| 87.43
| 612
|
ZM
| 1,764,102,780
| 87.32
| 87.32
| 87.220001
| 87.220001
| 42,529
|
ZM
| 1,764,102,840
| 87.25
| 87.328697
| 87.25
| 87.260002
| 11,799
|
ZM
| 1,764,102,900
| 87.290001
| 87.315002
| 87.110001
| 87.160004
| 27,409
|
ZM
| 1,764,102,960
| 87.160004
| 87.18
| 87.085899
| 87.089996
| 11,429
|
ZM
| 1,764,103,020
| 87.089996
| 87.18
| 87.080002
| 87.120003
| 14,025
|
ZM
| 1,764,103,080
| 87.125
| 87.160004
| 87.019997
| 87.044998
| 12,910
|
ZM
| 1,764,103,140
| 87.029999
| 87.080002
| 86.964996
| 87.025002
| 16,426
|
ZM
| 1,764,103,200
| 87.040001
| 87.080002
| 86.769997
| 86.790001
| 25,178
|
ZM
| 1,764,103,260
| 86.735001
| 86.75
| 86.540001
| 86.595001
| 25,908
|
ZM
| 1,764,103,320
| 86.595001
| 86.720001
| 86.544098
| 86.695
| 28,694
|
ZM
| 1,764,103,380
| 86.660004
| 86.790001
| 86.635002
| 86.735001
| 16,848
|
ZM
| 1,764,103,440
| 86.741203
| 86.741203
| 86.635002
| 86.675003
| 15,097
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.