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
| 1,764,178,500
| 85.309998
| 85.32
| 85.25
| 85.25
| 2,463
|
ZM
| 1,764,178,560
| 85.250702
| 85.250702
| 85.220001
| 85.220001
| 2,072
|
ZM
| 1,764,178,620
| 85.1912
| 85.216599
| 85.18
| 85.180099
| 3,893
|
ZM
| 1,764,178,680
| 85.169998
| 85.171997
| 85.099998
| 85.099998
| 7,725
|
ZM
| 1,764,178,740
| 85.089996
| 85.139999
| 85.081703
| 85.129997
| 4,319
|
ZM
| 1,764,178,800
| 85.220001
| 85.230003
| 85.139999
| 85.139999
| 4,104
|
ZM
| 1,764,178,860
| 85.120003
| 85.160004
| 85.099998
| 85.127701
| 4,935
|
ZM
| 1,764,178,920
| 85.123001
| 85.123001
| 85.080002
| 85.080002
| 2,833
|
ZM
| 1,764,178,980
| 85.07
| 85.084999
| 85.050003
| 85.050003
| 2,012
|
ZM
| 1,764,179,040
| 85.074997
| 85.120003
| 85.050003
| 85.120003
| 7,596
|
ZM
| 1,764,179,100
| 85.080002
| 85.080002
| 84.989998
| 84.989998
| 24,566
|
ZM
| 1,764,179,160
| 84.989998
| 85.010002
| 84.93
| 84.9562
| 4,111
|
ZM
| 1,764,179,220
| 84.949997
| 85.029999
| 84.949997
| 85.029999
| 2,694
|
ZM
| 1,764,179,340
| 85
| 85
| 85
| 85
| 3,468
|
ZM
| 1,764,179,400
| 84.989998
| 85.193001
| 84.970001
| 85.193001
| 5,553
|
ZM
| 1,764,179,460
| 85.190002
| 85.190002
| 85.190002
| 85.190002
| 726
|
ZM
| 1,764,179,520
| 85.199997
| 85.220001
| 85.199997
| 85.220001
| 2,230
|
ZM
| 1,764,179,580
| 85.220001
| 85.25
| 85.160004
| 85.25
| 10,637
|
ZM
| 1,764,179,640
| 85.290001
| 85.290001
| 85.169998
| 85.239998
| 7,516
|
ZM
| 1,764,179,700
| 85.225998
| 85.269997
| 84.900002
| 84.900002
| 10,846
|
ZM
| 1,764,179,760
| 84.914398
| 85.110199
| 84.914398
| 85.110199
| 5,764
|
ZM
| 1,764,179,820
| 85.099998
| 85.139999
| 85.099998
| 85.099998
| 4,400
|
ZM
| 1,764,179,880
| 85.139999
| 85.160004
| 85.099998
| 85.154999
| 3,037
|
ZM
| 1,764,179,940
| 85.129997
| 85.199997
| 85.120003
| 85.199997
| 7,499
|
ZM
| 1,764,180,000
| 85.1716
| 85.199997
| 85.160004
| 85.190002
| 3,502
|
ZM
| 1,764,180,060
| 85.187401
| 85.187401
| 85.133003
| 85.133003
| 2,512
|
ZM
| 1,764,180,120
| 85.139999
| 85.139999
| 85.010002
| 85.010002
| 14,534
|
ZM
| 1,764,180,180
| 85.001297
| 85.040001
| 84.989998
| 84.998001
| 2,606
|
ZM
| 1,764,180,240
| 84.995003
| 85
| 84.879997
| 84.9048
| 8,824
|
ZM
| 1,764,180,300
| 84.870003
| 84.910004
| 84.839996
| 84.879997
| 7,316
|
ZM
| 1,764,180,360
| 84.964996
| 84.974998
| 84.964996
| 84.966797
| 2,326
|
ZM
| 1,764,180,420
| 84.974998
| 85.040001
| 84.949997
| 85.004997
| 6,388
|
ZM
| 1,764,180,480
| 85.004997
| 85.055199
| 85.004997
| 85.029999
| 5,171
|
ZM
| 1,764,180,540
| 85.059998
| 85.059998
| 84.809998
| 84.849998
| 16,092
|
ZM
| 1,764,180,600
| 84.925003
| 85.046204
| 84.849998
| 85.017403
| 7,029
|
ZM
| 1,764,180,660
| 85.065002
| 85.071999
| 85.040001
| 85.040001
| 2,689
|
ZM
| 1,764,180,720
| 85.050003
| 85.080002
| 84.959999
| 84.959999
| 6,999
|
ZM
| 1,764,180,780
| 84.989998
| 84.991402
| 84.919998
| 84.980003
| 8,067
|
ZM
| 1,764,180,840
| 84.980003
| 84.980003
| 84.959999
| 84.980003
| 1,357
|
ZM
| 1,764,180,900
| 84.949997
| 84.980003
| 84.910004
| 84.910004
| 1,875
|
ZM
| 1,764,180,960
| 84.900002
| 84.900002
| 84.800003
| 84.809998
| 2,815
|
ZM
| 1,764,181,020
| 84.824997
| 84.830002
| 84.779999
| 84.830002
| 7,915
|
ZM
| 1,764,181,080
| 84.82
| 84.834099
| 84.82
| 84.834099
| 5,449
|
ZM
| 1,764,181,140
| 84.809998
| 84.925003
| 84.809998
| 84.925003
| 1,649
|
ZM
| 1,764,181,200
| 84.900002
| 84.940002
| 84.889999
| 84.889999
| 5,159
|
ZM
| 1,764,181,260
| 84.919998
| 84.934097
| 84.889999
| 84.889999
| 2,238
|
ZM
| 1,764,181,320
| 84.919998
| 84.940002
| 84.919998
| 84.919998
| 2,807
|
ZM
| 1,764,181,380
| 84.925003
| 84.925102
| 84.925003
| 84.925102
| 690
|
ZM
| 1,764,181,440
| 84.870003
| 84.889999
| 84.860001
| 84.860001
| 6,567
|
ZM
| 1,764,181,500
| 84.849998
| 84.849998
| 84.82
| 84.823502
| 1,956
|
ZM
| 1,764,181,560
| 84.82
| 84.889999
| 84.790001
| 84.889999
| 3,526
|
ZM
| 1,764,181,620
| 84.900002
| 84.908096
| 84.875
| 84.875
| 2,948
|
ZM
| 1,764,181,680
| 84.875
| 84.940002
| 84.872597
| 84.93
| 7,175
|
ZM
| 1,764,181,740
| 84.919998
| 84.93
| 84.879997
| 84.879997
| 2,974
|
ZM
| 1,764,181,800
| 84.903999
| 84.919998
| 84.889999
| 84.914803
| 3,643
|
ZM
| 1,764,181,860
| 84.910004
| 84.910004
| 84.879997
| 84.879997
| 2,458
|
ZM
| 1,764,181,920
| 84.870003
| 84.899902
| 84.860001
| 84.879997
| 4,521
|
ZM
| 1,764,181,980
| 84.860001
| 84.860001
| 84.82
| 84.82
| 4,871
|
ZM
| 1,764,182,040
| 84.879997
| 84.879997
| 84.879997
| 84.879997
| 919
|
ZM
| 1,764,182,100
| 84.870003
| 84.910004
| 84.8685
| 84.870003
| 3,302
|
ZM
| 1,764,182,160
| 84.879997
| 85.080002
| 84.879997
| 85.07
| 10,115
|
ZM
| 1,764,182,220
| 85.099998
| 85.190002
| 85.050003
| 85.050003
| 8,754
|
ZM
| 1,764,182,280
| 85.099998
| 85.169998
| 85.088402
| 85.169998
| 3,180
|
ZM
| 1,764,182,340
| 85.160004
| 85.169998
| 85.050003
| 85.050003
| 6,242
|
ZM
| 1,764,182,400
| 85.089897
| 85.089897
| 84.970001
| 84.980003
| 7,200
|
ZM
| 1,764,182,460
| 85.029999
| 85.029999
| 84.970001
| 84.970001
| 3,845
|
ZM
| 1,764,182,520
| 85.019997
| 85.019997
| 84.949997
| 84.985001
| 7,977
|
ZM
| 1,764,182,580
| 84.985001
| 84.985001
| 84.93
| 84.945
| 5,884
|
ZM
| 1,764,182,640
| 84.93
| 84.93
| 84.910004
| 84.910004
| 2,354
|
ZM
| 1,764,182,700
| 84.879997
| 84.910004
| 84.879997
| 84.910004
| 4,492
|
ZM
| 1,764,182,760
| 84.900002
| 84.919998
| 84.879997
| 84.919998
| 3,272
|
ZM
| 1,764,182,820
| 84.919998
| 84.959999
| 84.919998
| 84.949501
| 7,663
|
ZM
| 1,764,182,880
| 84.959999
| 85.089996
| 84.959999
| 85.019997
| 9,744
|
ZM
| 1,764,182,940
| 85.035004
| 85.080002
| 84.970001
| 84.970001
| 13,831
|
ZM
| 1,764,183,000
| 84.959999
| 84.963997
| 84.870003
| 84.870003
| 3,858
|
ZM
| 1,764,183,060
| 84.870003
| 84.889
| 84.870003
| 84.889
| 1,748
|
ZM
| 1,764,183,120
| 84.849998
| 84.879997
| 84.830002
| 84.830002
| 2,491
|
ZM
| 1,764,183,180
| 84.830002
| 84.910004
| 84.830002
| 84.900002
| 4,119
|
ZM
| 1,764,183,240
| 84.870003
| 84.93
| 84.830002
| 84.8424
| 6,211
|
ZM
| 1,764,183,300
| 84.809998
| 84.839996
| 84.760002
| 84.775002
| 6,545
|
ZM
| 1,764,183,360
| 84.775002
| 84.790001
| 84.739998
| 84.739998
| 6,981
|
ZM
| 1,764,183,420
| 84.779999
| 84.800003
| 84.739998
| 84.769997
| 7,006
|
ZM
| 1,764,183,480
| 84.770798
| 84.790001
| 84.739998
| 84.767998
| 6,579
|
ZM
| 1,764,183,540
| 84.762703
| 84.762703
| 84.720001
| 84.730003
| 3,843
|
ZM
| 1,764,183,600
| 84.733398
| 84.790001
| 84.730003
| 84.749901
| 15,225
|
ZM
| 1,764,183,660
| 84.800003
| 84.849998
| 84.760002
| 84.82
| 9,266
|
ZM
| 1,764,183,720
| 84.839996
| 84.879997
| 84.839996
| 84.839996
| 5,100
|
ZM
| 1,764,183,780
| 84.870003
| 84.889999
| 84.845901
| 84.864998
| 5,405
|
ZM
| 1,764,183,840
| 84.879997
| 84.879997
| 84.769997
| 84.769997
| 7,251
|
ZM
| 1,764,183,900
| 84.75
| 84.754997
| 84.669998
| 84.669998
| 9,873
|
ZM
| 1,764,183,960
| 84.665398
| 84.730003
| 84.599098
| 84.610001
| 7,917
|
ZM
| 1,764,184,020
| 84.646698
| 84.660004
| 84.646698
| 84.650002
| 2,896
|
ZM
| 1,764,184,080
| 84.629997
| 84.650002
| 84.629997
| 84.650002
| 1,351
|
ZM
| 1,764,184,140
| 84.620003
| 84.673798
| 84.620003
| 84.654999
| 7,063
|
ZM
| 1,764,184,200
| 84.657097
| 84.657097
| 84.57
| 84.57
| 4,105
|
ZM
| 1,764,184,260
| 84.620003
| 84.669998
| 84.620003
| 84.657501
| 5,008
|
ZM
| 1,764,184,320
| 84.640099
| 84.68
| 84.640099
| 84.68
| 976
|
ZM
| 1,764,184,380
| 84.650002
| 84.699997
| 84.639999
| 84.690002
| 5,746
|
ZM
| 1,764,184,440
| 84.669998
| 84.75
| 84.669998
| 84.709999
| 7,862
|
ZM
| 1,764,184,500
| 84.730003
| 84.730003
| 84.68
| 84.68
| 1,919
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.