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
| 1,764,103,500
| 86.6754
| 86.769997
| 86.6754
| 86.739998
| 10,828
|
ZM
| 1,764,103,560
| 86.739998
| 86.75
| 86.630096
| 86.690002
| 15,262
|
ZM
| 1,764,103,620
| 86.729599
| 86.82
| 86.650002
| 86.764999
| 26,706
|
ZM
| 1,764,103,680
| 86.739998
| 86.970001
| 86.730003
| 86.870003
| 34,675
|
ZM
| 1,764,103,740
| 86.809998
| 86.834999
| 86.68
| 86.699997
| 19,653
|
ZM
| 1,764,103,800
| 86.720001
| 86.720001
| 86.200996
| 86.269997
| 56,599
|
ZM
| 1,764,103,860
| 86.309998
| 86.43
| 86.200996
| 86.260002
| 37,297
|
ZM
| 1,764,103,920
| 86.25
| 86.309998
| 86.080002
| 86.095001
| 53,006
|
ZM
| 1,764,103,980
| 86.089996
| 86.220001
| 86.07
| 86.160004
| 60,112
|
ZM
| 1,764,104,040
| 86.165001
| 86.209999
| 86.029999
| 86.125
| 56,739
|
ZM
| 1,764,104,100
| 86.150002
| 86.415497
| 86.150002
| 86.330002
| 52,131
|
ZM
| 1,764,104,160
| 86.330002
| 86.440002
| 86.190002
| 86.220001
| 104,873
|
ZM
| 1,764,104,220
| 86.230003
| 86.510002
| 86.224998
| 86.455002
| 111,741
|
ZM
| 1,764,104,280
| 86.470001
| 86.550003
| 86.440002
| 86.489998
| 127,589
|
ZM
| 1,764,104,340
| 86.489998
| 86.5
| 86.25
| 86.32
| 268,058
|
ZM
| 1,764,167,400
| 86.852798
| 86.859901
| 86.400002
| 86.5
| 137,329
|
ZM
| 1,764,167,460
| 86.480003
| 86.555496
| 85.800003
| 85.925003
| 14,474
|
ZM
| 1,764,167,520
| 86.07
| 86.43
| 85.989998
| 86.214996
| 6,945
|
ZM
| 1,764,167,580
| 86.080002
| 86.394997
| 85.709999
| 86.370003
| 20,444
|
ZM
| 1,764,167,640
| 86.349998
| 86.389999
| 86.160004
| 86.290001
| 21,799
|
ZM
| 1,764,167,700
| 86.32
| 86.389999
| 86.07
| 86.109901
| 10,479
|
ZM
| 1,764,167,760
| 86.1856
| 86.269997
| 85.910004
| 86.18
| 15,199
|
ZM
| 1,764,167,820
| 86.096199
| 86.149902
| 85.809998
| 86.004997
| 12,404
|
ZM
| 1,764,167,880
| 85.995003
| 86.025002
| 85.75
| 85.933601
| 15,773
|
ZM
| 1,764,167,940
| 85.904999
| 86.18
| 85.805
| 86.18
| 31,319
|
ZM
| 1,764,168,000
| 86.125
| 86.459999
| 86.125
| 86.330002
| 16,725
|
ZM
| 1,764,168,060
| 86.230003
| 86.439903
| 86.150002
| 86.419998
| 21,990
|
ZM
| 1,764,168,120
| 86.269997
| 86.720001
| 86.150002
| 86.720001
| 36,815
|
ZM
| 1,764,168,180
| 86.650002
| 86.660004
| 86.212898
| 86.288803
| 37,899
|
ZM
| 1,764,168,240
| 86.425003
| 86.529999
| 86.425003
| 86.464996
| 4,126
|
ZM
| 1,764,168,300
| 86.589996
| 86.660004
| 86.099998
| 86.125801
| 15,428
|
ZM
| 1,764,168,360
| 86.080002
| 86.105003
| 85.919998
| 86.004997
| 10,301
|
ZM
| 1,764,168,420
| 85.989998
| 86.150002
| 85.809998
| 86.059998
| 10,641
|
ZM
| 1,764,168,480
| 86.080002
| 86.129997
| 85.970001
| 85.970001
| 8,109
|
ZM
| 1,764,168,540
| 85.970001
| 86.080002
| 85.922897
| 86.014999
| 5,396
|
ZM
| 1,764,168,600
| 86
| 86.099998
| 85.900002
| 85.995003
| 6,335
|
ZM
| 1,764,168,660
| 86.059998
| 86.07
| 85.985001
| 86.07
| 2,977
|
ZM
| 1,764,168,720
| 86.074997
| 86.169998
| 86.064499
| 86.169998
| 7,459
|
ZM
| 1,764,168,780
| 86.095001
| 86.135002
| 85.900002
| 86
| 24,412
|
ZM
| 1,764,168,840
| 85.980003
| 85.980003
| 85.879997
| 85.938004
| 5,750
|
ZM
| 1,764,168,900
| 85.949997
| 86.029999
| 85.888
| 85.985001
| 7,968
|
ZM
| 1,764,168,960
| 86.041397
| 86.041397
| 85.900002
| 85.93
| 3,778
|
ZM
| 1,764,169,020
| 86
| 86.050003
| 85.889999
| 85.889999
| 7,614
|
ZM
| 1,764,169,080
| 85.879997
| 85.93
| 85.750099
| 85.790001
| 25,758
|
ZM
| 1,764,169,140
| 85.769997
| 85.860001
| 85.739998
| 85.860001
| 9,015
|
ZM
| 1,764,169,200
| 85.830002
| 85.910004
| 85.771301
| 85.771301
| 4,532
|
ZM
| 1,764,169,260
| 85.8368
| 85.873199
| 85.779999
| 85.790001
| 6,146
|
ZM
| 1,764,169,320
| 85.779999
| 85.790001
| 85.709999
| 85.709999
| 10,229
|
ZM
| 1,764,169,380
| 85.639999
| 85.660004
| 85.5
| 85.519997
| 17,124
|
ZM
| 1,764,169,440
| 85.519997
| 85.57
| 85.449997
| 85.449997
| 10,599
|
ZM
| 1,764,169,500
| 85.459999
| 85.709999
| 85.449997
| 85.589996
| 8,219
|
ZM
| 1,764,169,560
| 85.580002
| 85.719902
| 85.5252
| 85.599998
| 7,663
|
ZM
| 1,764,169,620
| 85.550102
| 85.68
| 85.550102
| 85.68
| 5,662
|
ZM
| 1,764,169,680
| 85.694801
| 85.760002
| 85.535004
| 85.669998
| 11,479
|
ZM
| 1,764,169,740
| 85.709999
| 85.806297
| 85.704102
| 85.804001
| 7,142
|
ZM
| 1,764,169,800
| 85.730003
| 85.739998
| 85.650002
| 85.730003
| 3,090
|
ZM
| 1,764,169,860
| 85.690002
| 85.709999
| 85.580002
| 85.621498
| 6,856
|
ZM
| 1,764,169,920
| 85.620003
| 85.660004
| 85.559998
| 85.580002
| 6,165
|
ZM
| 1,764,169,980
| 85.580002
| 85.650002
| 85.559998
| 85.595001
| 5,681
|
ZM
| 1,764,170,040
| 85.595001
| 85.684998
| 85.529999
| 85.660004
| 6,260
|
ZM
| 1,764,170,100
| 85.6371
| 85.643204
| 85.550003
| 85.580002
| 7,679
|
ZM
| 1,764,170,160
| 85.57
| 85.603203
| 85.5
| 85.57
| 14,840
|
ZM
| 1,764,170,220
| 85.550003
| 85.610001
| 85.519997
| 85.555
| 6,579
|
ZM
| 1,764,170,280
| 85.574997
| 85.629997
| 85.489998
| 85.5
| 12,866
|
ZM
| 1,764,170,340
| 85.5
| 85.769997
| 85.5
| 85.739998
| 14,708
|
ZM
| 1,764,170,400
| 85.790001
| 85.809998
| 85.580002
| 85.580498
| 8,934
|
ZM
| 1,764,170,460
| 85.575104
| 85.669998
| 85.550003
| 85.650002
| 8,007
|
ZM
| 1,764,170,520
| 85.695
| 85.695
| 85.610001
| 85.610001
| 3,757
|
ZM
| 1,764,170,580
| 85.650002
| 85.650002
| 85.419998
| 85.5
| 16,424
|
ZM
| 1,764,170,640
| 85.489998
| 85.550003
| 85.410004
| 85.459999
| 12,080
|
ZM
| 1,764,170,700
| 85.43
| 85.669998
| 85.43
| 85.599998
| 11,031
|
ZM
| 1,764,170,760
| 85.599998
| 85.629997
| 85.544502
| 85.626701
| 5,477
|
ZM
| 1,764,170,820
| 85.599998
| 85.629997
| 85.538101
| 85.550003
| 5,070
|
ZM
| 1,764,170,880
| 85.620003
| 85.639999
| 85.510002
| 85.540001
| 8,868
|
ZM
| 1,764,170,940
| 85.555
| 85.580002
| 85.449997
| 85.529999
| 62,078
|
ZM
| 1,764,171,000
| 85.529999
| 85.529999
| 85.169998
| 85.220001
| 17,126
|
ZM
| 1,764,171,060
| 85.184998
| 85.184998
| 84.860001
| 84.894997
| 18,240
|
ZM
| 1,764,171,120
| 84.889999
| 84.940002
| 84.800003
| 84.805
| 9,906
|
ZM
| 1,764,171,180
| 84.75
| 84.860001
| 84.709999
| 84.82
| 20,684
|
ZM
| 1,764,171,240
| 84.838997
| 84.900002
| 84.825203
| 84.900002
| 5,855
|
ZM
| 1,764,171,300
| 84.870003
| 84.927002
| 84.739998
| 84.739998
| 18,648
|
ZM
| 1,764,171,360
| 84.709999
| 84.760002
| 84.589203
| 84.605003
| 12,804
|
ZM
| 1,764,171,420
| 84.660004
| 84.660004
| 84.550003
| 84.563698
| 10,141
|
ZM
| 1,764,171,480
| 84.529999
| 84.673401
| 84.529999
| 84.660004
| 8,886
|
ZM
| 1,764,171,540
| 84.629997
| 84.629997
| 84.5
| 84.500099
| 10,768
|
ZM
| 1,764,171,600
| 84.610001
| 84.669998
| 84.449997
| 84.509903
| 15,696
|
ZM
| 1,764,171,660
| 84.464996
| 84.464996
| 84.349998
| 84.360001
| 9,554
|
ZM
| 1,764,171,720
| 84.349998
| 84.429901
| 84.349998
| 84.355003
| 11,229
|
ZM
| 1,764,171,780
| 84.326302
| 84.480003
| 84.300003
| 84.300003
| 28,440
|
ZM
| 1,764,171,840
| 84.279999
| 84.309998
| 84.209999
| 84.254997
| 20,926
|
ZM
| 1,764,171,900
| 84.209999
| 84.423798
| 84.160004
| 84.423798
| 9,978
|
ZM
| 1,764,171,960
| 84.459999
| 84.5
| 84.440002
| 84.459999
| 10,253
|
ZM
| 1,764,172,020
| 84.440002
| 84.550003
| 84.43
| 84.550003
| 5,106
|
ZM
| 1,764,172,080
| 84.529999
| 84.650002
| 84.518799
| 84.519997
| 7,025
|
ZM
| 1,764,172,140
| 84.519501
| 84.629898
| 84.489998
| 84.550003
| 8,301
|
ZM
| 1,764,172,200
| 84.544998
| 84.739998
| 84.544998
| 84.739998
| 3,948
|
ZM
| 1,764,172,260
| 84.730003
| 84.900703
| 84.730003
| 84.760002
| 8,341
|
ZM
| 1,764,172,320
| 84.760002
| 84.870003
| 84.760002
| 84.845001
| 6,357
|
ZM
| 1,764,172,380
| 84.809998
| 84.900002
| 84.790001
| 84.860001
| 5,476
|
ZM
| 1,764,172,440
| 84.870003
| 84.919998
| 84.870003
| 84.889999
| 6,161
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.