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
| 1,764,794,100
| 85.629997
| 85.644997
| 85.620003
| 85.629997
| 3,098
|
ZM
| 1,764,794,160
| 85.629997
| 85.650002
| 85.629997
| 85.639999
| 3,106
|
ZM
| 1,764,794,220
| 85.629997
| 85.629997
| 85.599998
| 85.620003
| 3,641
|
ZM
| 1,764,794,280
| 85.625
| 85.629997
| 85.625
| 85.629997
| 1,948
|
ZM
| 1,764,794,340
| 85.650002
| 85.654999
| 85.605003
| 85.635002
| 5,102
|
ZM
| 1,764,794,400
| 85.629997
| 85.629997
| 85.629997
| 85.629997
| 1,373
|
ZM
| 1,764,794,460
| 85.610001
| 85.610001
| 85.559998
| 85.595001
| 3,683
|
ZM
| 1,764,794,520
| 85.639999
| 85.669998
| 85.599998
| 85.669998
| 4,086
|
ZM
| 1,764,794,580
| 85.690002
| 85.745003
| 85.68
| 85.690002
| 3,170
|
ZM
| 1,764,794,640
| 85.68
| 85.720001
| 85.68
| 85.714996
| 1,537
|
ZM
| 1,764,794,700
| 85.684998
| 85.714996
| 85.68
| 85.693001
| 4,127
|
ZM
| 1,764,794,760
| 85.68
| 85.779999
| 85.68
| 85.779999
| 7,477
|
ZM
| 1,764,794,820
| 85.781601
| 85.809998
| 85.781601
| 85.794998
| 3,373
|
ZM
| 1,764,794,880
| 85.779999
| 85.839996
| 85.779999
| 85.82
| 5,896
|
ZM
| 1,764,794,940
| 85.809998
| 85.823402
| 85.809998
| 85.82
| 2,920
|
ZM
| 1,764,795,000
| 85.800003
| 85.800003
| 85.650002
| 85.669998
| 10,623
|
ZM
| 1,764,795,060
| 85.68
| 85.699997
| 85.629997
| 85.639999
| 7,539
|
ZM
| 1,764,795,120
| 85.620003
| 85.620003
| 85.559998
| 85.559998
| 12,726
|
ZM
| 1,764,795,180
| 85.57
| 85.589996
| 85.529999
| 85.544998
| 42,122
|
ZM
| 1,764,795,240
| 85.529999
| 85.82
| 85.519997
| 85.614998
| 20,374
|
ZM
| 1,764,795,300
| 85.669998
| 85.68
| 85.470001
| 85.470001
| 20,090
|
ZM
| 1,764,795,360
| 85.449997
| 85.459999
| 85.400002
| 85.400002
| 20,382
|
ZM
| 1,764,795,420
| 85.419998
| 85.43
| 85.379997
| 85.400002
| 28,082
|
ZM
| 1,764,795,480
| 85.410004
| 85.470001
| 85.410004
| 85.434998
| 35,773
|
ZM
| 1,764,795,540
| 85.434998
| 85.660004
| 85.43
| 85.650002
| 54,932
|
ZM
| 1,764,858,600
| 85.885002
| 86.599998
| 85.885002
| 86.239998
| 27,126
|
ZM
| 1,764,858,720
| 85.970001
| 85.970001
| 85.830002
| 85.830002
| 1,415
|
ZM
| 1,764,858,780
| 85.970001
| 85.970001
| 85.660004
| 85.824997
| 5,976
|
ZM
| 1,764,858,900
| 85.875
| 85.875
| 85.875
| 85.875
| 765
|
ZM
| 1,764,858,960
| 85.815002
| 85.815002
| 85.815002
| 85.815002
| 195
|
ZM
| 1,764,859,020
| 85.650002
| 85.809998
| 85.650002
| 85.809998
| 1,274
|
ZM
| 1,764,859,080
| 85.775002
| 85.775002
| 85.589996
| 85.775002
| 2,610
|
ZM
| 1,764,859,140
| 85.775002
| 85.800003
| 85.650002
| 85.650002
| 1,978
|
ZM
| 1,764,859,200
| 85.673798
| 85.673798
| 85.522301
| 85.635002
| 907
|
ZM
| 1,764,859,260
| 85.720001
| 85.739998
| 85.639999
| 85.665001
| 3,682
|
ZM
| 1,764,859,320
| 85.660004
| 85.660004
| 85.580002
| 85.650002
| 3,123
|
ZM
| 1,764,859,380
| 85.647003
| 85.647003
| 85.57
| 85.57
| 1,034
|
ZM
| 1,764,859,440
| 85.595001
| 85.595001
| 85.514999
| 85.581001
| 1,526
|
ZM
| 1,764,859,500
| 85.589996
| 85.739998
| 85.589996
| 85.695
| 3,443
|
ZM
| 1,764,859,560
| 85.675102
| 85.745003
| 85.675102
| 85.745003
| 578
|
ZM
| 1,764,859,620
| 85.75
| 85.809998
| 85.690002
| 85.730003
| 6,885
|
ZM
| 1,764,859,680
| 85.731003
| 85.830002
| 85.731003
| 85.830002
| 1,310
|
ZM
| 1,764,859,740
| 85.660004
| 85.68
| 85.574997
| 85.574997
| 2,885
|
ZM
| 1,764,859,800
| 85.5
| 85.5
| 85.305
| 85.370003
| 3,469
|
ZM
| 1,764,859,860
| 85.339996
| 85.364998
| 85.264999
| 85.300003
| 2,511
|
ZM
| 1,764,859,920
| 85.415001
| 85.489998
| 85.415001
| 85.485001
| 2,040
|
ZM
| 1,764,859,980
| 85.620003
| 85.720001
| 85.620003
| 85.720001
| 1,776
|
ZM
| 1,764,860,040
| 85.605003
| 85.779999
| 85.605003
| 85.739998
| 2,794
|
ZM
| 1,764,860,100
| 85.879997
| 85.879997
| 85.739998
| 85.839996
| 1,087
|
ZM
| 1,764,860,160
| 85.864998
| 85.870003
| 85.735001
| 85.735001
| 1,316
|
ZM
| 1,764,860,220
| 85.735001
| 85.735001
| 85.510101
| 85.510101
| 3,273
|
ZM
| 1,764,860,280
| 85.599998
| 85.599998
| 85.599998
| 85.599998
| 303
|
ZM
| 1,764,860,340
| 85.599998
| 85.599998
| 85.599998
| 85.599998
| 1,059
|
ZM
| 1,764,860,400
| 85.599998
| 85.690002
| 85.599998
| 85.660004
| 4,838
|
ZM
| 1,764,860,460
| 85.660004
| 85.660004
| 85.589996
| 85.660004
| 1,690
|
ZM
| 1,764,860,520
| 85.580002
| 85.644997
| 85.519997
| 85.559998
| 3,239
|
ZM
| 1,764,860,580
| 85.559998
| 85.610001
| 85.5
| 85.610001
| 2,366
|
ZM
| 1,764,860,640
| 85.605003
| 85.7099
| 85.605003
| 85.605003
| 1,691
|
ZM
| 1,764,860,700
| 85.605003
| 85.605003
| 85.5
| 85.565002
| 2,533
|
ZM
| 1,764,860,760
| 85.519997
| 85.519997
| 85.419998
| 85.419998
| 1,294
|
ZM
| 1,764,860,820
| 85.519997
| 85.559998
| 85.449997
| 85.449997
| 2,062
|
ZM
| 1,764,860,880
| 85.485001
| 85.485001
| 85.440002
| 85.485001
| 1,253
|
ZM
| 1,764,860,940
| 85.485001
| 85.485001
| 85.379997
| 85.379997
| 5,003
|
ZM
| 1,764,861,000
| 85.389999
| 85.5
| 85.389999
| 85.489998
| 7,459
|
ZM
| 1,764,861,060
| 85.489998
| 85.535004
| 85.489998
| 85.489998
| 2,928
|
ZM
| 1,764,861,120
| 85.489998
| 85.489998
| 85.43
| 85.480003
| 5,204
|
ZM
| 1,764,861,180
| 85.510002
| 85.550003
| 85.470001
| 85.550003
| 3,062
|
ZM
| 1,764,861,240
| 85.595001
| 85.614998
| 85.470001
| 85.574997
| 4,983
|
ZM
| 1,764,861,300
| 85.540001
| 85.609901
| 85.519997
| 85.519997
| 2,099
|
ZM
| 1,764,861,360
| 85.550003
| 85.550003
| 85.489998
| 85.514999
| 2,684
|
ZM
| 1,764,861,420
| 85.550003
| 85.635002
| 85.550003
| 85.629997
| 5,505
|
ZM
| 1,764,861,480
| 85.660004
| 85.709999
| 85.629997
| 85.709999
| 12,073
|
ZM
| 1,764,861,540
| 85.690002
| 85.870003
| 85.690002
| 85.790001
| 2,870
|
ZM
| 1,764,861,600
| 85.839996
| 85.860001
| 85.790001
| 85.790001
| 4,991
|
ZM
| 1,764,861,660
| 85.860001
| 85.949997
| 85.860001
| 85.949997
| 13,005
|
ZM
| 1,764,861,720
| 85.943901
| 86.074997
| 85.943901
| 86.074997
| 4,275
|
ZM
| 1,764,861,780
| 86.080002
| 86.150002
| 85.949997
| 86.030197
| 8,908
|
ZM
| 1,764,861,840
| 86.050003
| 86.059998
| 85.940002
| 85.940002
| 4,018
|
ZM
| 1,764,861,900
| 85.875
| 85.875
| 85.824997
| 85.824997
| 3,067
|
ZM
| 1,764,861,960
| 85.650002
| 85.769997
| 85.650002
| 85.769997
| 1,806
|
ZM
| 1,764,862,020
| 85.870003
| 85.879997
| 85.790497
| 85.790497
| 2,136
|
ZM
| 1,764,862,080
| 85.798103
| 85.798103
| 85.798103
| 85.798103
| 286
|
ZM
| 1,764,862,140
| 85.864998
| 85.864998
| 85.730003
| 85.75
| 3,378
|
ZM
| 1,764,862,200
| 85.730003
| 85.739998
| 85.68
| 85.699997
| 2,555
|
ZM
| 1,764,862,260
| 85.695
| 85.695
| 85.695
| 85.695
| 986
|
ZM
| 1,764,862,320
| 85.805
| 85.879997
| 85.805
| 85.870003
| 1,767
|
ZM
| 1,764,862,380
| 85.864998
| 85.864998
| 85.864998
| 85.864998
| 398
|
ZM
| 1,764,862,440
| 85.779999
| 85.779999
| 85.709999
| 85.766701
| 2,020
|
ZM
| 1,764,862,500
| 85.769997
| 85.875
| 85.769997
| 85.82
| 1,846
|
ZM
| 1,764,862,560
| 85.769997
| 85.839996
| 85.769997
| 85.839996
| 1,650
|
ZM
| 1,764,862,620
| 85.834999
| 85.995003
| 85.834999
| 85.995003
| 2,140
|
ZM
| 1,764,862,680
| 85.9925
| 86.050003
| 85.970001
| 85.980003
| 6,347
|
ZM
| 1,764,862,740
| 86.019997
| 86.050003
| 85.970001
| 85.974998
| 1,955
|
ZM
| 1,764,862,800
| 85.980003
| 86.059998
| 85.970001
| 86.059998
| 3,690
|
ZM
| 1,764,862,860
| 86.050003
| 86.139999
| 86.044998
| 86.105003
| 4,309
|
ZM
| 1,764,862,920
| 86.120003
| 86.160004
| 86.120003
| 86.150002
| 2,337
|
ZM
| 1,764,862,980
| 86.150002
| 86.224998
| 86.129997
| 86.220001
| 2,543
|
ZM
| 1,764,863,040
| 86.279999
| 86.478401
| 86.279999
| 86.478401
| 10,430
|
ZM
| 1,764,863,100
| 86.474998
| 86.474998
| 86.279999
| 86.279999
| 8,479
|
ZM
| 1,764,863,160
| 86.260002
| 86.275002
| 86.184998
| 86.184998
| 5,174
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.