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
| 1,764,704,400
| 85.309998
| 85.309998
| 85.309998
| 85.309998
| 674
|
ZM
| 1,764,704,460
| 85.290001
| 85.309998
| 85.290001
| 85.305
| 1,285
|
ZM
| 1,764,704,520
| 85.300003
| 85.300003
| 85.269997
| 85.269997
| 1,178
|
ZM
| 1,764,704,580
| 85.279999
| 85.279999
| 85.190002
| 85.195
| 5,749
|
ZM
| 1,764,704,640
| 85.195
| 85.220001
| 85.160004
| 85.18
| 5,965
|
ZM
| 1,764,704,700
| 85.160004
| 85.18
| 85.129997
| 85.160004
| 4,654
|
ZM
| 1,764,704,760
| 85.150002
| 85.154999
| 85.099998
| 85.105003
| 1,943
|
ZM
| 1,764,704,820
| 85.059998
| 85.059998
| 84.980003
| 85
| 2,723
|
ZM
| 1,764,704,880
| 85.004997
| 85.022202
| 85
| 85.022202
| 1,530
|
ZM
| 1,764,704,940
| 85.014999
| 85.040001
| 84.989998
| 85
| 7,445
|
ZM
| 1,764,705,000
| 85
| 85.07
| 85
| 85.065002
| 2,562
|
ZM
| 1,764,705,060
| 85.077499
| 85.199997
| 85.077499
| 85.18
| 3,186
|
ZM
| 1,764,705,120
| 85.199997
| 85.199997
| 85.175003
| 85.175003
| 947
|
ZM
| 1,764,705,180
| 85.175003
| 85.2099
| 85.139999
| 85.139999
| 3,460
|
ZM
| 1,764,705,240
| 85.087502
| 85.087502
| 85.07
| 85.07
| 2,221
|
ZM
| 1,764,705,360
| 85.099998
| 85.110001
| 85.080002
| 85.092499
| 3,938
|
ZM
| 1,764,705,420
| 85.07
| 85.089996
| 85.019997
| 85.089996
| 5,599
|
ZM
| 1,764,705,480
| 85.089996
| 85.113098
| 85.059998
| 85.059998
| 6,212
|
ZM
| 1,764,705,540
| 85.059998
| 85.099899
| 85.050003
| 85.099899
| 2,197
|
ZM
| 1,764,705,600
| 85.07
| 85.07
| 84.989998
| 85.004997
| 5,720
|
ZM
| 1,764,705,660
| 85
| 85
| 84.941002
| 84.959999
| 3,224
|
ZM
| 1,764,705,720
| 84.940002
| 84.970001
| 84.919998
| 84.970001
| 5,772
|
ZM
| 1,764,705,780
| 84.959999
| 84.961998
| 84.949997
| 84.955002
| 1,461
|
ZM
| 1,764,705,840
| 84.942497
| 85
| 84.942497
| 85
| 4,510
|
ZM
| 1,764,705,900
| 85
| 85.010002
| 84.989998
| 85.010002
| 1,674
|
ZM
| 1,764,705,960
| 84.989998
| 85.065002
| 84.989998
| 85.040001
| 3,452
|
ZM
| 1,764,706,020
| 85.029999
| 85.050003
| 85.029999
| 85.050003
| 6,341
|
ZM
| 1,764,706,080
| 85.044998
| 85.050003
| 85.019997
| 85.050003
| 4,830
|
ZM
| 1,764,706,140
| 85.065002
| 85.120003
| 85.065002
| 85.120003
| 5,885
|
ZM
| 1,764,706,200
| 85.120003
| 85.150002
| 85.120003
| 85.129997
| 1,844
|
ZM
| 1,764,706,260
| 85.144997
| 85.190002
| 85.120003
| 85.165001
| 5,187
|
ZM
| 1,764,706,320
| 85.154999
| 85.169998
| 85.129997
| 85.169998
| 3,109
|
ZM
| 1,764,706,380
| 85.144997
| 85.205002
| 85.144997
| 85.150002
| 6,288
|
ZM
| 1,764,706,440
| 85.135002
| 85.150002
| 85.110001
| 85.150002
| 12,711
|
ZM
| 1,764,706,500
| 85.129997
| 85.160004
| 85.129997
| 85.150002
| 1,839
|
ZM
| 1,764,706,560
| 85.160004
| 85.190002
| 85.099998
| 85.099998
| 7,057
|
ZM
| 1,764,706,620
| 85.105003
| 85.105003
| 85.07
| 85.095001
| 3,617
|
ZM
| 1,764,706,680
| 85.110001
| 85.110001
| 85.07
| 85.084999
| 1,151
|
ZM
| 1,764,706,740
| 85.092499
| 85.110001
| 85.059998
| 85.084999
| 5,642
|
ZM
| 1,764,706,800
| 85.099998
| 85.120003
| 85.087502
| 85.120003
| 3,272
|
ZM
| 1,764,706,860
| 85.095001
| 85.125
| 85.095001
| 85.110001
| 4,590
|
ZM
| 1,764,706,920
| 85.07
| 85.129997
| 85.07
| 85.129997
| 2,455
|
ZM
| 1,764,706,980
| 85.129997
| 85.150002
| 85.120003
| 85.144997
| 4,707
|
ZM
| 1,764,707,040
| 85.139999
| 85.220001
| 85.129997
| 85.220001
| 10,150
|
ZM
| 1,764,707,100
| 85.230003
| 85.239998
| 85.190002
| 85.195
| 8,318
|
ZM
| 1,764,707,160
| 85.195
| 85.205002
| 85.129997
| 85.18
| 9,814
|
ZM
| 1,764,707,220
| 85.18
| 85.209999
| 85.169998
| 85.199997
| 11,820
|
ZM
| 1,764,707,280
| 85.199997
| 85.199997
| 85.18
| 85.199997
| 5,463
|
ZM
| 1,764,707,340
| 85.209999
| 85.209999
| 85.169998
| 85.169998
| 7,617
|
ZM
| 1,764,707,400
| 85.18
| 85.18
| 85.129997
| 85.18
| 11,773
|
ZM
| 1,764,707,460
| 85.175003
| 85.184998
| 85.160004
| 85.160004
| 6,673
|
ZM
| 1,764,707,520
| 85.150002
| 85.150002
| 85.0625
| 85.0625
| 7,322
|
ZM
| 1,764,707,580
| 85.074997
| 85.099998
| 85.059998
| 85.059998
| 5,832
|
ZM
| 1,764,707,640
| 85.040001
| 85.074997
| 85.004997
| 85.074997
| 10,084
|
ZM
| 1,764,707,700
| 85.084999
| 85.084999
| 85.035004
| 85.050003
| 5,291
|
ZM
| 1,764,707,760
| 85.050003
| 85.074097
| 85.040001
| 85.044998
| 6,318
|
ZM
| 1,764,707,820
| 85.019997
| 85.040001
| 85.019997
| 85.040001
| 4,576
|
ZM
| 1,764,707,880
| 85.044998
| 85.052498
| 84.815002
| 84.824997
| 17,294
|
ZM
| 1,764,707,940
| 84.824997
| 84.824997
| 84.720001
| 84.794998
| 18,704
|
ZM
| 1,764,708,000
| 84.794998
| 84.870003
| 84.794998
| 84.82
| 15,926
|
ZM
| 1,764,708,060
| 84.839996
| 84.879997
| 84.839996
| 84.875
| 3,669
|
ZM
| 1,764,708,120
| 84.870003
| 84.949997
| 84.870003
| 84.910004
| 11,314
|
ZM
| 1,764,708,180
| 84.910004
| 84.925003
| 84.860001
| 84.860001
| 8,012
|
ZM
| 1,764,708,240
| 84.889999
| 84.904999
| 84.849998
| 84.904999
| 9,815
|
ZM
| 1,764,708,300
| 84.889999
| 84.949997
| 84.889999
| 84.919998
| 5,882
|
ZM
| 1,764,708,360
| 84.919998
| 84.949997
| 84.910004
| 84.919998
| 5,996
|
ZM
| 1,764,708,420
| 84.919998
| 84.959999
| 84.919998
| 84.955002
| 7,325
|
ZM
| 1,764,708,480
| 84.940002
| 84.955002
| 84.855003
| 84.910004
| 12,913
|
ZM
| 1,764,708,540
| 84.910004
| 84.919998
| 84.870003
| 84.889999
| 6,860
|
ZM
| 1,764,708,600
| 84.870003
| 84.870003
| 84.714996
| 84.714996
| 21,878
|
ZM
| 1,764,708,660
| 84.709999
| 84.75
| 84.510002
| 84.629997
| 26,769
|
ZM
| 1,764,708,720
| 84.610001
| 84.620003
| 84.5
| 84.57
| 31,817
|
ZM
| 1,764,708,780
| 84.550003
| 84.57
| 84.519997
| 84.559998
| 17,580
|
ZM
| 1,764,708,840
| 84.555
| 84.650002
| 84.519997
| 84.519997
| 33,613
|
ZM
| 1,764,708,900
| 84.540001
| 84.589996
| 84.540001
| 84.555
| 51,523
|
ZM
| 1,764,708,960
| 84.555
| 84.660004
| 84.555
| 84.660004
| 42,855
|
ZM
| 1,764,709,020
| 84.639999
| 84.650002
| 84.589996
| 84.650002
| 36,866
|
ZM
| 1,764,709,080
| 84.654999
| 84.669998
| 84.589996
| 84.620399
| 36,550
|
ZM
| 1,764,709,140
| 84.620003
| 84.620003
| 84.529999
| 84.529999
| 108,008
|
ZM
| 1,764,772,200
| 84.064903
| 84.309998
| 84.059998
| 84.129997
| 27,843
|
ZM
| 1,764,772,260
| 84.07
| 84.330002
| 84
| 84.300003
| 5,976
|
ZM
| 1,764,772,320
| 84.360001
| 84.660004
| 84.360001
| 84.629997
| 3,512
|
ZM
| 1,764,772,380
| 84.486
| 84.699997
| 84.486
| 84.599998
| 1,545
|
ZM
| 1,764,772,440
| 84.809998
| 84.989998
| 84.769997
| 84.949997
| 2,118
|
ZM
| 1,764,772,500
| 84.970001
| 85.169998
| 84.970001
| 85.169998
| 818
|
ZM
| 1,764,772,560
| 84.970001
| 84.980003
| 84.894997
| 84.949997
| 1,350
|
ZM
| 1,764,772,620
| 85.029999
| 85.040001
| 84.910004
| 84.910004
| 1,533
|
ZM
| 1,764,772,680
| 84.945
| 84.945
| 84.945
| 84.945
| 1,351
|
ZM
| 1,764,772,740
| 85.050003
| 85.309998
| 85.050003
| 85.309998
| 2,450
|
ZM
| 1,764,772,800
| 85.300003
| 85.360001
| 85.135696
| 85.360001
| 3,588
|
ZM
| 1,764,772,860
| 85.343697
| 85.760002
| 85.343697
| 85.565002
| 3,161
|
ZM
| 1,764,772,920
| 85.565002
| 85.565002
| 85.290001
| 85.550003
| 14,383
|
ZM
| 1,764,772,980
| 85.403702
| 85.529999
| 85.370003
| 85.519997
| 9,036
|
ZM
| 1,764,773,040
| 85.419998
| 85.419998
| 85.310097
| 85.370003
| 2,072
|
ZM
| 1,764,773,100
| 85.419998
| 85.419998
| 85.290001
| 85.32
| 7,279
|
ZM
| 1,764,773,160
| 85.343002
| 85.343002
| 85.279999
| 85.279999
| 1,481
|
ZM
| 1,764,773,220
| 84.903603
| 84.903603
| 84.903603
| 84.903603
| 267
|
ZM
| 1,764,773,280
| 85.099998
| 85.150002
| 85.095001
| 85.095001
| 2,885
|
ZM
| 1,764,773,340
| 85.099998
| 85.370003
| 85.084999
| 85.330002
| 6,165
|
ZM
| 1,764,773,400
| 85.379997
| 85.599998
| 85.309998
| 85.599998
| 22,043
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.