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
| 1,764,346,200
| 85.589996
| 85.595001
| 85.559998
| 85.595001
| 1,506
|
ZM
| 1,764,346,260
| 85.584999
| 85.584999
| 85.540001
| 85.57
| 1,591
|
ZM
| 1,764,346,320
| 85.565002
| 85.599998
| 85.565002
| 85.580002
| 1,470
|
ZM
| 1,764,346,380
| 85.580002
| 85.669998
| 85.580002
| 85.669998
| 2,877
|
ZM
| 1,764,346,440
| 85.669998
| 85.669998
| 85.57
| 85.644997
| 5,277
|
ZM
| 1,764,346,500
| 85.644997
| 85.644997
| 85.636101
| 85.636101
| 1,880
|
ZM
| 1,764,346,560
| 85.660004
| 85.68
| 85.660004
| 85.660004
| 2,418
|
ZM
| 1,764,346,620
| 85.650002
| 85.690002
| 85.614998
| 85.629997
| 3,133
|
ZM
| 1,764,346,680
| 85.629997
| 85.650002
| 85.629997
| 85.650002
| 2,510
|
ZM
| 1,764,346,740
| 85.650002
| 85.669998
| 85.629097
| 85.653
| 2,398
|
ZM
| 1,764,346,800
| 85.690002
| 85.690002
| 85.559998
| 85.57
| 4,706
|
ZM
| 1,764,346,860
| 85.589996
| 85.620003
| 85.559998
| 85.595001
| 5,576
|
ZM
| 1,764,346,920
| 85.565102
| 85.565102
| 85.480003
| 85.480003
| 3,196
|
ZM
| 1,764,346,980
| 85.480003
| 85.480003
| 85.379997
| 85.405899
| 7,545
|
ZM
| 1,764,347,040
| 85.389999
| 85.449997
| 85.389999
| 85.400002
| 3,502
|
ZM
| 1,764,347,100
| 85.431099
| 85.431099
| 85.410004
| 85.410004
| 882
|
ZM
| 1,764,347,160
| 85.449997
| 85.449997
| 85.389999
| 85.410004
| 6,888
|
ZM
| 1,764,347,220
| 85.379997
| 85.379997
| 85.279999
| 85.290001
| 3,022
|
ZM
| 1,764,347,280
| 85.32
| 85.330002
| 85.290001
| 85.290001
| 3,029
|
ZM
| 1,764,347,340
| 85.349998
| 85.349998
| 85.349998
| 85.349998
| 2,100
|
ZM
| 1,764,347,400
| 85.290001
| 85.330002
| 85.247498
| 85.279503
| 5,589
|
ZM
| 1,764,347,460
| 85.269997
| 85.300003
| 85.269997
| 85.300003
| 1,888
|
ZM
| 1,764,347,520
| 85.32
| 85.32
| 85.300003
| 85.300003
| 1,507
|
ZM
| 1,764,347,580
| 85.305
| 85.339996
| 85.305
| 85.315002
| 924
|
ZM
| 1,764,347,640
| 85.309998
| 85.309998
| 85.294998
| 85.294998
| 1,573
|
ZM
| 1,764,347,700
| 85.294998
| 85.32
| 85.2864
| 85.32
| 2,200
|
ZM
| 1,764,347,760
| 85.290001
| 85.32
| 85.290001
| 85.32
| 1,095
|
ZM
| 1,764,347,820
| 85.32
| 85.339996
| 85.269997
| 85.324997
| 6,120
|
ZM
| 1,764,347,880
| 85.300003
| 85.330002
| 85.300003
| 85.309998
| 3,424
|
ZM
| 1,764,347,940
| 85.330002
| 85.370003
| 85.330002
| 85.370003
| 3,815
|
ZM
| 1,764,348,000
| 85.370003
| 85.379997
| 85.370003
| 85.375
| 1,393
|
ZM
| 1,764,348,060
| 85.360001
| 85.360001
| 85.339996
| 85.360001
| 2,299
|
ZM
| 1,764,348,120
| 85.360001
| 85.360001
| 85.300003
| 85.305
| 3,160
|
ZM
| 1,764,348,180
| 85.349998
| 85.389999
| 85.349998
| 85.349998
| 3,264
|
ZM
| 1,764,348,240
| 85.360001
| 85.425003
| 85.360001
| 85.419998
| 2,388
|
ZM
| 1,764,348,300
| 85.419998
| 85.419998
| 85.419998
| 85.419998
| 808
|
ZM
| 1,764,348,360
| 85.360001
| 85.389999
| 85.360001
| 85.385002
| 3,381
|
ZM
| 1,764,348,420
| 85.419998
| 85.43
| 85.419998
| 85.43
| 657
|
ZM
| 1,764,348,480
| 85.480003
| 85.514999
| 85.470001
| 85.514999
| 9,132
|
ZM
| 1,764,348,540
| 85.510002
| 85.514999
| 85.480003
| 85.480003
| 1,922
|
ZM
| 1,764,348,600
| 85.440002
| 85.459999
| 85.440002
| 85.455002
| 1,243
|
ZM
| 1,764,348,660
| 85.484703
| 85.580002
| 85.449997
| 85.57
| 11,437
|
ZM
| 1,764,348,720
| 85.565002
| 85.612503
| 85.525002
| 85.525002
| 4,962
|
ZM
| 1,764,348,780
| 85.543701
| 85.543701
| 85.411598
| 85.411598
| 3,197
|
ZM
| 1,764,348,840
| 85.419998
| 85.419998
| 85.339996
| 85.339996
| 3,448
|
ZM
| 1,764,348,900
| 85.389999
| 85.419998
| 85.389999
| 85.389999
| 1,688
|
ZM
| 1,764,348,960
| 85.449997
| 85.449997
| 85.370003
| 85.394997
| 2,203
|
ZM
| 1,764,349,020
| 85.390999
| 85.408302
| 85.330002
| 85.334999
| 1,396
|
ZM
| 1,764,349,080
| 85.309998
| 85.324997
| 85.239998
| 85.239998
| 2,047
|
ZM
| 1,764,349,140
| 85.239998
| 85.239998
| 85.190002
| 85.220001
| 1,886
|
ZM
| 1,764,349,200
| 85.25
| 85.290001
| 85.25
| 85.290001
| 2,005
|
ZM
| 1,764,349,320
| 85.260002
| 85.260002
| 85.254997
| 85.254997
| 1,293
|
ZM
| 1,764,349,380
| 85.239998
| 85.254997
| 85.239998
| 85.254997
| 821
|
ZM
| 1,764,349,440
| 85.32
| 85.32
| 85.285004
| 85.285004
| 796
|
ZM
| 1,764,349,500
| 85.292503
| 85.292503
| 85.260002
| 85.260002
| 1,018
|
ZM
| 1,764,349,560
| 85.309998
| 85.309998
| 85.245003
| 85.245003
| 6,809
|
ZM
| 1,764,349,620
| 85.245003
| 85.290001
| 85.218903
| 85.290001
| 2,663
|
ZM
| 1,764,349,680
| 85.290001
| 85.389999
| 85.279999
| 85.300003
| 2,154
|
ZM
| 1,764,349,740
| 85.247498
| 85.349998
| 85.247498
| 85.349998
| 1,469
|
ZM
| 1,764,349,800
| 85.290001
| 85.349998
| 85.230003
| 85.349998
| 2,947
|
ZM
| 1,764,349,860
| 85.305
| 85.305
| 85.290001
| 85.305
| 4,352
|
ZM
| 1,764,349,920
| 85.305
| 85.305
| 85.269997
| 85.300003
| 3,363
|
ZM
| 1,764,349,980
| 85.32
| 85.364998
| 85.199997
| 85.213203
| 7,283
|
ZM
| 1,764,350,040
| 85.230003
| 85.230003
| 85.129997
| 85.144997
| 3,063
|
ZM
| 1,764,350,100
| 85.190002
| 85.199997
| 85.190002
| 85.190002
| 999
|
ZM
| 1,764,350,160
| 85.18
| 85.18
| 85.059998
| 85.059998
| 2,394
|
ZM
| 1,764,350,220
| 85.114998
| 85.129997
| 85.089996
| 85.120003
| 3,463
|
ZM
| 1,764,350,280
| 85.120003
| 85.120003
| 85.080002
| 85.114998
| 2,325
|
ZM
| 1,764,350,340
| 85.121201
| 85.121201
| 85.050003
| 85.074997
| 4,486
|
ZM
| 1,764,350,400
| 85.074997
| 85.074997
| 85
| 85.044998
| 5,620
|
ZM
| 1,764,350,460
| 85.040001
| 85.125
| 85.019997
| 85.114998
| 2,759
|
ZM
| 1,764,350,520
| 85.114998
| 85.18
| 85.105003
| 85.160004
| 2,278
|
ZM
| 1,764,350,580
| 85.182503
| 85.190002
| 85.18
| 85.190002
| 1,394
|
ZM
| 1,764,350,640
| 85.164101
| 85.190002
| 85.146103
| 85.165001
| 2,901
|
ZM
| 1,764,350,700
| 85.165001
| 85.221001
| 85.165001
| 85.208603
| 1,704
|
ZM
| 1,764,350,760
| 85.214996
| 85.239998
| 85.169998
| 85.175003
| 4,877
|
ZM
| 1,764,350,820
| 85.175003
| 85.18
| 85.150002
| 85.150002
| 1,371
|
ZM
| 1,764,350,880
| 85.150002
| 85.199997
| 85.139999
| 85.190002
| 2,642
|
ZM
| 1,764,350,940
| 85.224998
| 85.224998
| 85.1968
| 85.220001
| 2,482
|
ZM
| 1,764,351,000
| 85.222
| 85.222
| 85.172699
| 85.198997
| 2,456
|
ZM
| 1,764,351,060
| 85.218903
| 85.218903
| 85.18
| 85.18
| 3,500
|
ZM
| 1,764,351,120
| 85.18
| 85.18
| 85.169998
| 85.170097
| 2,415
|
ZM
| 1,764,351,180
| 85.170097
| 85.209
| 85.160004
| 85.169998
| 4,429
|
ZM
| 1,764,351,240
| 85.175003
| 85.175003
| 85.150101
| 85.160004
| 3,210
|
ZM
| 1,764,351,300
| 85.169998
| 85.199997
| 85.169998
| 85.199997
| 2,076
|
ZM
| 1,764,351,360
| 85.175003
| 85.199997
| 85.150101
| 85.160004
| 3,617
|
ZM
| 1,764,351,420
| 85.139999
| 85.190002
| 85.139999
| 85.160103
| 3,128
|
ZM
| 1,764,351,480
| 85.18
| 85.190002
| 85.160004
| 85.165001
| 2,205
|
ZM
| 1,764,351,540
| 85.142403
| 85.150002
| 85.120003
| 85.139999
| 2,942
|
ZM
| 1,764,351,600
| 85.114998
| 85.115997
| 85.052002
| 85.115997
| 3,034
|
ZM
| 1,764,351,660
| 85.074997
| 85.135002
| 85.058998
| 85.135002
| 2,241
|
ZM
| 1,764,351,720
| 85.160004
| 85.169998
| 85.160004
| 85.169998
| 2,703
|
ZM
| 1,764,351,780
| 85.199997
| 85.209999
| 85.171799
| 85.190002
| 4,513
|
ZM
| 1,764,351,840
| 85.175003
| 85.230003
| 85.160004
| 85.230003
| 3,249
|
ZM
| 1,764,351,900
| 85.220001
| 85.226997
| 85.199997
| 85.207298
| 4,278
|
ZM
| 1,764,351,960
| 85.220001
| 85.300003
| 85.220001
| 85.300003
| 3,207
|
ZM
| 1,764,352,020
| 85.269997
| 85.32
| 85.260002
| 85.279999
| 13,373
|
ZM
| 1,764,352,080
| 85.25
| 85.25
| 85.209999
| 85.230003
| 3,928
|
ZM
| 1,764,352,140
| 85.235001
| 85.235001
| 85.190002
| 85.190002
| 4,125
|
ZM
| 1,764,352,200
| 85.18
| 85.199997
| 85.050003
| 85.099998
| 39,002
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.