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
| 1,764,352,260
| 85.110001
| 85.110001
| 84.990402
| 85.07
| 15,826
|
ZM
| 1,764,352,320
| 85.040001
| 85.07
| 85
| 85.044998
| 9,396
|
ZM
| 1,764,352,380
| 85.029999
| 85.029999
| 84.860001
| 84.875
| 8,743
|
ZM
| 1,764,352,440
| 84.870003
| 84.940002
| 84.839996
| 84.940002
| 12,048
|
ZM
| 1,764,352,500
| 84.989998
| 85.074997
| 84.93
| 85.029999
| 20,742
|
ZM
| 1,764,352,560
| 85.029999
| 85.074997
| 85.029099
| 85.044998
| 13,932
|
ZM
| 1,764,352,620
| 85.044998
| 85.114998
| 85.019997
| 85.07
| 22,009
|
ZM
| 1,764,352,680
| 85.07
| 85.105003
| 85.010002
| 85.07
| 28,137
|
ZM
| 1,764,352,740
| 85.07
| 85.099998
| 84.919998
| 84.949997
| 60,007
|
ZM
| 1,764,599,400
| 84.120003
| 84.195
| 84.010002
| 84.190002
| 65,920
|
ZM
| 1,764,599,460
| 84.169998
| 84.489998
| 84.169998
| 84.195
| 7,074
|
ZM
| 1,764,599,520
| 84.275002
| 84.597603
| 84.209999
| 84.597603
| 4,398
|
ZM
| 1,764,599,580
| 84.589996
| 84.910004
| 84.589996
| 84.705002
| 2,965
|
ZM
| 1,764,599,640
| 84.699997
| 84.699997
| 84.57
| 84.669998
| 2,061
|
ZM
| 1,764,599,700
| 84.8265
| 84.849998
| 84.8265
| 84.849998
| 467
|
ZM
| 1,764,599,760
| 84.830002
| 85.014999
| 84.830002
| 85.010002
| 4,443
|
ZM
| 1,764,599,820
| 85.050003
| 85.199997
| 85.050003
| 85.199997
| 1,403
|
ZM
| 1,764,599,880
| 85.169998
| 85.400002
| 85.160004
| 85.400002
| 4,394
|
ZM
| 1,764,599,940
| 85.401497
| 85.459999
| 85.330002
| 85.370003
| 3,789
|
ZM
| 1,764,600,000
| 85.370003
| 85.480003
| 85.3685
| 85.3685
| 6,645
|
ZM
| 1,764,600,060
| 85.379997
| 85.656998
| 85.370003
| 85.656998
| 15,293
|
ZM
| 1,764,600,120
| 85.698097
| 85.82
| 85.625603
| 85.764999
| 8,262
|
ZM
| 1,764,600,180
| 85.735001
| 85.839996
| 85.629997
| 85.839996
| 2,056
|
ZM
| 1,764,600,240
| 85.93
| 86.158401
| 85.93
| 86.087502
| 11,997
|
ZM
| 1,764,600,300
| 86.150002
| 86.25
| 86.139999
| 86.205002
| 6,271
|
ZM
| 1,764,600,360
| 86.209999
| 86.260002
| 86.120003
| 86.129997
| 6,617
|
ZM
| 1,764,600,420
| 86.18
| 86.389999
| 86.089996
| 86.095001
| 35,262
|
ZM
| 1,764,600,480
| 86.0746
| 86.209801
| 86.07
| 86.150002
| 14,922
|
ZM
| 1,764,600,540
| 86.165001
| 86.329903
| 86.165001
| 86.245003
| 5,175
|
ZM
| 1,764,600,600
| 86.199997
| 86.360001
| 86.125
| 86.300003
| 3,540
|
ZM
| 1,764,600,660
| 86.288002
| 86.288002
| 86.199997
| 86.279999
| 1,488
|
ZM
| 1,764,600,720
| 86.275002
| 86.275002
| 86.099998
| 86.150002
| 10,321
|
ZM
| 1,764,600,780
| 86.080002
| 86.256798
| 86.080002
| 86.25
| 3,626
|
ZM
| 1,764,600,840
| 86.339996
| 86.470001
| 86.300003
| 86.449997
| 9,491
|
ZM
| 1,764,600,900
| 86.464996
| 86.470001
| 86.300003
| 86.315102
| 17,063
|
ZM
| 1,764,600,960
| 86.315002
| 86.489998
| 86.245003
| 86.404999
| 17,652
|
ZM
| 1,764,601,020
| 86.410004
| 86.529999
| 86.410004
| 86.489998
| 9,945
|
ZM
| 1,764,601,080
| 86.540001
| 86.594498
| 86.459999
| 86.584999
| 6,307
|
ZM
| 1,764,601,140
| 86.587196
| 86.6278
| 86.550003
| 86.559998
| 8,190
|
ZM
| 1,764,601,200
| 86.589996
| 86.650002
| 86.510002
| 86.599998
| 10,745
|
ZM
| 1,764,601,260
| 86.540001
| 86.669998
| 86.540001
| 86.667099
| 13,138
|
ZM
| 1,764,601,320
| 86.660004
| 86.660004
| 86.529999
| 86.529999
| 6,994
|
ZM
| 1,764,601,380
| 86.550003
| 86.57
| 86.389999
| 86.419998
| 10,320
|
ZM
| 1,764,601,440
| 86.389999
| 86.389999
| 86.25
| 86.349998
| 4,400
|
ZM
| 1,764,601,500
| 86.349998
| 86.471497
| 86.349998
| 86.470001
| 9,305
|
ZM
| 1,764,601,560
| 86.379997
| 86.379997
| 86.230003
| 86.32
| 4,802
|
ZM
| 1,764,601,620
| 86.190002
| 86.379997
| 86.190002
| 86.379997
| 8,263
|
ZM
| 1,764,601,680
| 86.360001
| 86.443703
| 86.300003
| 86.419998
| 5,855
|
ZM
| 1,764,601,740
| 86.410004
| 86.480003
| 86.379997
| 86.455002
| 5,331
|
ZM
| 1,764,601,800
| 86.457497
| 86.529999
| 86.457497
| 86.510002
| 9,072
|
ZM
| 1,764,601,860
| 86.480003
| 86.580002
| 86.480003
| 86.580002
| 1,971
|
ZM
| 1,764,601,920
| 86.574997
| 86.654999
| 86.476601
| 86.525002
| 9,755
|
ZM
| 1,764,601,980
| 86.559998
| 86.610001
| 86.559998
| 86.589996
| 1,662
|
ZM
| 1,764,602,040
| 86.580002
| 86.580002
| 86.510002
| 86.529999
| 3,215
|
ZM
| 1,764,602,100
| 86.510002
| 86.574997
| 86.5
| 86.558403
| 3,626
|
ZM
| 1,764,602,160
| 86.620003
| 86.620003
| 86.327499
| 86.379997
| 15,804
|
ZM
| 1,764,602,220
| 86.400002
| 86.445
| 86.197098
| 86.32
| 8,030
|
ZM
| 1,764,602,280
| 86.25
| 86.25
| 86.18
| 86.199997
| 3,803
|
ZM
| 1,764,602,340
| 86.209999
| 86.220001
| 86.1287
| 86.188599
| 4,231
|
ZM
| 1,764,602,400
| 86.019997
| 86.084999
| 85.970001
| 85.970001
| 2,790
|
ZM
| 1,764,602,460
| 85.919998
| 85.944099
| 85.860001
| 85.944099
| 3,441
|
ZM
| 1,764,602,520
| 85.719704
| 85.894997
| 85.719704
| 85.894997
| 2,478
|
ZM
| 1,764,602,580
| 85.900002
| 85.900002
| 85.699997
| 85.790001
| 17,636
|
ZM
| 1,764,602,640
| 85.849998
| 85.849998
| 85.720001
| 85.720001
| 3,207
|
ZM
| 1,764,602,700
| 85.745003
| 85.800003
| 85.730003
| 85.776199
| 2,992
|
ZM
| 1,764,602,760
| 85.75
| 85.75
| 85.661201
| 85.669998
| 6,040
|
ZM
| 1,764,602,820
| 85.691002
| 85.691002
| 85.650002
| 85.675003
| 3,032
|
ZM
| 1,764,602,880
| 85.720001
| 85.75
| 85.663101
| 85.663101
| 2,684
|
ZM
| 1,764,602,940
| 85.629997
| 85.629997
| 85.550003
| 85.584999
| 3,081
|
ZM
| 1,764,603,000
| 85.639999
| 85.639999
| 85.525002
| 85.550003
| 3,030
|
ZM
| 1,764,603,060
| 85.5084
| 85.529999
| 85.5084
| 85.514999
| 1,352
|
ZM
| 1,764,603,120
| 85.489998
| 85.670898
| 85.459999
| 85.589996
| 4,150
|
ZM
| 1,764,603,180
| 85.613998
| 85.650002
| 85.613998
| 85.650002
| 1,613
|
ZM
| 1,764,603,240
| 85.589996
| 85.589996
| 85.434097
| 85.489998
| 4,523
|
ZM
| 1,764,603,300
| 85.495003
| 85.495003
| 85.4505
| 85.486198
| 802
|
ZM
| 1,764,603,360
| 85.480003
| 85.580002
| 85.480003
| 85.580002
| 1,912
|
ZM
| 1,764,603,420
| 85.544998
| 85.580002
| 85.535004
| 85.540001
| 1,903
|
ZM
| 1,764,603,480
| 85.537498
| 85.57
| 85.519997
| 85.519997
| 1,180
|
ZM
| 1,764,603,540
| 85.489998
| 85.571198
| 85.489998
| 85.510002
| 3,211
|
ZM
| 1,764,603,600
| 85.544998
| 85.584999
| 85.5298
| 85.544998
| 2,873
|
ZM
| 1,764,603,660
| 85.510002
| 85.540001
| 85.489998
| 85.522499
| 3,991
|
ZM
| 1,764,603,720
| 85.519997
| 85.565002
| 85.519997
| 85.565002
| 1,800
|
ZM
| 1,764,603,780
| 85.567497
| 85.57
| 85.529999
| 85.57
| 1,248
|
ZM
| 1,764,603,840
| 85.550003
| 85.580002
| 85.550003
| 85.580002
| 2,146
|
ZM
| 1,764,603,900
| 85.580002
| 85.580002
| 85.4412
| 85.4412
| 5,296
|
ZM
| 1,764,603,960
| 85.459999
| 85.470001
| 85.440002
| 85.459999
| 3,426
|
ZM
| 1,764,604,020
| 85.43
| 85.440002
| 85.43
| 85.440002
| 1,271
|
ZM
| 1,764,604,080
| 85.440002
| 85.470001
| 85.432503
| 85.440002
| 3,933
|
ZM
| 1,764,604,140
| 85.410004
| 85.474998
| 85.400002
| 85.445
| 2,072
|
ZM
| 1,764,604,200
| 85.445
| 85.519997
| 85.445
| 85.489998
| 7,258
|
ZM
| 1,764,604,260
| 85.504997
| 85.529999
| 85.470001
| 85.502502
| 3,804
|
ZM
| 1,764,604,320
| 85.540001
| 85.565002
| 85.519997
| 85.565002
| 2,641
|
ZM
| 1,764,604,380
| 85.57
| 85.589996
| 85.5
| 85.5
| 4,046
|
ZM
| 1,764,604,440
| 85.540001
| 85.540001
| 85.489998
| 85.489998
| 1,650
|
ZM
| 1,764,604,500
| 85.470001
| 85.519997
| 85.464996
| 85.474998
| 3,237
|
ZM
| 1,764,604,560
| 85.514999
| 85.580002
| 85.470001
| 85.580002
| 5,193
|
ZM
| 1,764,604,620
| 85.589996
| 85.635002
| 85.589996
| 85.589996
| 1,274
|
ZM
| 1,764,604,680
| 85.57
| 85.610001
| 85.57
| 85.6092
| 2,129
|
ZM
| 1,764,604,740
| 85.650002
| 85.650002
| 85.514999
| 85.525002
| 3,515
|
ZM
| 1,764,604,800
| 85.519997
| 85.57
| 85.500099
| 85.500099
| 4,122
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.