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
| 1,764,685,980
| 85.059998
| 85.099998
| 84.970001
| 85.099998
| 1,551
|
ZM
| 1,764,686,040
| 85.010498
| 85.160004
| 85.010498
| 85.139999
| 4,678
|
ZM
| 1,764,686,100
| 85.084999
| 85.334999
| 85.084999
| 85.334999
| 5,347
|
ZM
| 1,764,686,160
| 85.400002
| 85.699997
| 85.400002
| 85.669998
| 36,255
|
ZM
| 1,764,686,220
| 85.57
| 85.57
| 85.303001
| 85.349998
| 4,710
|
ZM
| 1,764,686,280
| 85.319099
| 85.349998
| 85.319099
| 85.345001
| 2,302
|
ZM
| 1,764,686,340
| 85.345001
| 85.345001
| 85.242104
| 85.339996
| 1,281
|
ZM
| 1,764,686,400
| 85.324501
| 85.349998
| 85.324501
| 85.349998
| 1,004
|
ZM
| 1,764,686,520
| 85.309998
| 85.459999
| 85.309998
| 85.43
| 4,467
|
ZM
| 1,764,686,580
| 85.419998
| 85.535004
| 85.400002
| 85.535004
| 2,142
|
ZM
| 1,764,686,640
| 85.599998
| 85.699997
| 85.599998
| 85.699997
| 1,848
|
ZM
| 1,764,686,700
| 85.709999
| 86.050003
| 85.709999
| 85.885002
| 11,694
|
ZM
| 1,764,686,760
| 85.809998
| 85.860001
| 85.699997
| 85.760002
| 8,601
|
ZM
| 1,764,686,820
| 85.800003
| 85.800003
| 85.620003
| 85.699997
| 13,552
|
ZM
| 1,764,686,880
| 85.699997
| 85.970001
| 85.699997
| 85.824997
| 5,131
|
ZM
| 1,764,686,940
| 85.82
| 85.980003
| 85.82
| 85.940002
| 14,491
|
ZM
| 1,764,687,000
| 86
| 86.144997
| 86
| 86.089996
| 5,919
|
ZM
| 1,764,687,060
| 86.120003
| 86.120003
| 86.019997
| 86.019997
| 1,569
|
ZM
| 1,764,687,120
| 86.019997
| 86.059998
| 85.980003
| 86.019997
| 4,036
|
ZM
| 1,764,687,180
| 85.900002
| 85.947197
| 85.785004
| 85.809998
| 4,287
|
ZM
| 1,764,687,240
| 85.839996
| 85.849998
| 85.681
| 85.75
| 17,574
|
ZM
| 1,764,687,300
| 85.754997
| 85.779999
| 85.699997
| 85.779999
| 1,857
|
ZM
| 1,764,687,360
| 85.779999
| 85.790001
| 85.699997
| 85.739998
| 6,605
|
ZM
| 1,764,687,420
| 85.739998
| 85.894997
| 85.739998
| 85.879997
| 6,398
|
ZM
| 1,764,687,480
| 85.870003
| 85.940002
| 85.870003
| 85.879997
| 969
|
ZM
| 1,764,687,540
| 85.875
| 86.110001
| 85.875
| 86.019997
| 29,306
|
ZM
| 1,764,687,600
| 85.985001
| 86.169998
| 85.985001
| 86.044998
| 22,102
|
ZM
| 1,764,687,660
| 86.044998
| 86.065002
| 86.040001
| 86.065002
| 3,164
|
ZM
| 1,764,687,720
| 86.089996
| 86.099998
| 86.040001
| 86.040001
| 4,164
|
ZM
| 1,764,687,780
| 85.989998
| 86.07
| 85.974998
| 86.07
| 3,363
|
ZM
| 1,764,687,840
| 86.110001
| 86.125
| 86.040001
| 86.110001
| 5,511
|
ZM
| 1,764,687,900
| 86.050003
| 86.129997
| 86.050003
| 86.105003
| 4,953
|
ZM
| 1,764,687,960
| 86.105003
| 86.105003
| 86
| 86.050003
| 10,347
|
ZM
| 1,764,688,020
| 86.052002
| 86.154999
| 86.050003
| 86.105003
| 3,113
|
ZM
| 1,764,688,080
| 86.080101
| 86.105003
| 86.07
| 86.089996
| 2,518
|
ZM
| 1,764,688,140
| 86.089996
| 86.110001
| 86.010002
| 86.080002
| 6,041
|
ZM
| 1,764,688,200
| 86.095001
| 86.099998
| 85.934998
| 85.934998
| 3,742
|
ZM
| 1,764,688,260
| 85.940002
| 85.958
| 85.839996
| 85.958
| 5,250
|
ZM
| 1,764,688,320
| 85.894997
| 86.004997
| 85.839996
| 86.004997
| 9,194
|
ZM
| 1,764,688,380
| 85.989998
| 85.989998
| 85.919998
| 85.919998
| 1,287
|
ZM
| 1,764,688,440
| 85.879997
| 85.969902
| 85.860001
| 85.969902
| 4,597
|
ZM
| 1,764,688,500
| 85.879997
| 85.879997
| 85.739998
| 85.830002
| 2,502
|
ZM
| 1,764,688,560
| 85.835999
| 85.910004
| 85.75
| 85.75
| 5,836
|
ZM
| 1,764,688,620
| 85.760002
| 85.839996
| 85.739998
| 85.839996
| 5,445
|
ZM
| 1,764,688,680
| 85.82
| 85.839996
| 85.82
| 85.839996
| 2,219
|
ZM
| 1,764,688,740
| 85.855003
| 85.855003
| 85.790001
| 85.790001
| 635
|
ZM
| 1,764,688,800
| 85.790001
| 85.839996
| 85.790001
| 85.839996
| 910
|
ZM
| 1,764,688,860
| 85.800003
| 85.870003
| 85.800003
| 85.870003
| 852
|
ZM
| 1,764,688,920
| 85.8834
| 85.959999
| 85.8834
| 85.949997
| 3,016
|
ZM
| 1,764,688,980
| 85.910004
| 85.93
| 85.900002
| 85.93
| 1,619
|
ZM
| 1,764,689,040
| 85.925003
| 85.925003
| 85.800003
| 85.800003
| 2,038
|
ZM
| 1,764,689,100
| 85.800003
| 85.839996
| 85.800003
| 85.800003
| 2,306
|
ZM
| 1,764,689,160
| 85.800003
| 85.848503
| 85.760002
| 85.800003
| 8,899
|
ZM
| 1,764,689,220
| 85.800003
| 85.809898
| 85.7201
| 85.809898
| 3,893
|
ZM
| 1,764,689,280
| 85.744499
| 85.744499
| 85.669998
| 85.705002
| 4,033
|
ZM
| 1,764,689,340
| 85.660004
| 85.690002
| 85.639999
| 85.639999
| 8,417
|
ZM
| 1,764,689,400
| 85.68
| 85.720001
| 85.650002
| 85.695
| 5,796
|
ZM
| 1,764,689,460
| 85.669998
| 85.830002
| 85.660004
| 85.830002
| 10,536
|
ZM
| 1,764,689,520
| 85.82
| 85.82
| 85.815804
| 85.815804
| 994
|
ZM
| 1,764,689,580
| 85.860001
| 85.879997
| 85.830002
| 85.830002
| 2,207
|
ZM
| 1,764,689,640
| 85.809998
| 85.874901
| 85.809998
| 85.874901
| 1,985
|
ZM
| 1,764,689,700
| 85.870003
| 85.870003
| 85.809998
| 85.853401
| 1,006
|
ZM
| 1,764,689,760
| 85.870003
| 85.870003
| 85.720001
| 85.769997
| 6,975
|
ZM
| 1,764,689,820
| 85.790001
| 85.900002
| 85.790001
| 85.809998
| 2,213
|
ZM
| 1,764,689,880
| 85.790001
| 85.855003
| 85.790001
| 85.855003
| 2,330
|
ZM
| 1,764,689,940
| 85.879997
| 85.900002
| 85.860001
| 85.860001
| 2,561
|
ZM
| 1,764,690,000
| 85.878403
| 85.959999
| 85.878403
| 85.959999
| 2,598
|
ZM
| 1,764,690,060
| 85.989998
| 86
| 85.989998
| 86
| 648
|
ZM
| 1,764,690,180
| 86.044197
| 86.059998
| 86.035004
| 86.059998
| 6,797
|
ZM
| 1,764,690,240
| 86.07
| 86.110001
| 86.059998
| 86.080002
| 3,124
|
ZM
| 1,764,690,300
| 86.105003
| 86.25
| 86.105003
| 86.25
| 3,566
|
ZM
| 1,764,690,360
| 86.230003
| 86.314003
| 86.169998
| 86.314003
| 6,164
|
ZM
| 1,764,690,420
| 86.315002
| 86.440002
| 86.290001
| 86.440002
| 3,775
|
ZM
| 1,764,690,480
| 86.474998
| 86.580002
| 86.43
| 86.540001
| 10,662
|
ZM
| 1,764,690,540
| 86.529999
| 86.540001
| 86.459999
| 86.501999
| 1,973
|
ZM
| 1,764,690,600
| 86.514999
| 86.550003
| 86.470001
| 86.470001
| 1,255
|
ZM
| 1,764,690,660
| 86.535004
| 86.559998
| 86.535004
| 86.555
| 3,371
|
ZM
| 1,764,690,720
| 86.510002
| 86.510002
| 86.449997
| 86.449997
| 1,814
|
ZM
| 1,764,690,780
| 86.466003
| 86.525002
| 86.466003
| 86.525002
| 1,880
|
ZM
| 1,764,690,840
| 86.522499
| 86.599998
| 86.522499
| 86.599998
| 2,342
|
ZM
| 1,764,690,900
| 86.620003
| 86.684998
| 86.620003
| 86.669998
| 8,131
|
ZM
| 1,764,690,960
| 86.7015
| 86.7491
| 86.667503
| 86.669998
| 3,081
|
ZM
| 1,764,691,020
| 86.669998
| 86.709999
| 86.660004
| 86.709999
| 2,930
|
ZM
| 1,764,691,080
| 86.717003
| 86.749901
| 86.717003
| 86.730003
| 3,058
|
ZM
| 1,764,691,140
| 86.730003
| 86.779297
| 86.720001
| 86.769997
| 4,946
|
ZM
| 1,764,691,200
| 86.730003
| 86.745003
| 86.650002
| 86.709999
| 5,672
|
ZM
| 1,764,691,260
| 86.695
| 86.760002
| 86.695
| 86.739998
| 1,759
|
ZM
| 1,764,691,320
| 86.730003
| 86.767601
| 86.709999
| 86.730003
| 2,549
|
ZM
| 1,764,691,380
| 86.760002
| 86.809998
| 86.760002
| 86.790001
| 2,098
|
ZM
| 1,764,691,440
| 86.839996
| 86.919998
| 86.800003
| 86.919998
| 4,178
|
ZM
| 1,764,691,500
| 86.979897
| 86.979897
| 86.839996
| 86.839996
| 3,523
|
ZM
| 1,764,691,560
| 86.839996
| 86.885002
| 86.75
| 86.834999
| 2,380
|
ZM
| 1,764,691,620
| 86.82
| 86.848
| 86.800003
| 86.800003
| 3,391
|
ZM
| 1,764,691,680
| 86.839996
| 86.849998
| 86.769997
| 86.82
| 3,880
|
ZM
| 1,764,691,740
| 86.779999
| 86.860001
| 86.779999
| 86.860001
| 1,699
|
ZM
| 1,764,691,800
| 86.940002
| 86.940002
| 86.832001
| 86.864998
| 7,195
|
ZM
| 1,764,691,860
| 86.864998
| 86.864998
| 86.75
| 86.75
| 5,017
|
ZM
| 1,764,691,920
| 86.720001
| 86.760002
| 86.650002
| 86.650002
| 6,115
|
ZM
| 1,764,691,980
| 86.650002
| 86.650002
| 86.610001
| 86.610001
| 5,462
|
ZM
| 1,764,692,040
| 86.605003
| 86.615601
| 86.540001
| 86.540001
| 4,225
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.