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
| 1,764,863,220
| 86.199997
| 86.260002
| 86.160004
| 86.230003
| 5,808
|
ZM
| 1,764,863,280
| 86.235001
| 86.3535
| 86.235001
| 86.3535
| 5,519
|
ZM
| 1,764,863,340
| 86.330002
| 86.330002
| 86.270103
| 86.309502
| 2,752
|
ZM
| 1,764,863,400
| 86.449997
| 86.5
| 86.360001
| 86.360001
| 3,218
|
ZM
| 1,764,863,460
| 86.290001
| 86.290001
| 86.220001
| 86.279999
| 3,349
|
ZM
| 1,764,863,520
| 86.334999
| 86.370003
| 86.300003
| 86.370003
| 1,682
|
ZM
| 1,764,863,580
| 86.300003
| 86.415001
| 86.300003
| 86.410004
| 2,221
|
ZM
| 1,764,863,640
| 86.415001
| 86.440002
| 86.415001
| 86.440002
| 2,623
|
ZM
| 1,764,863,700
| 86.425003
| 86.425003
| 86.379997
| 86.400002
| 1,139
|
ZM
| 1,764,863,760
| 86.470001
| 86.470001
| 86.360001
| 86.400002
| 3,166
|
ZM
| 1,764,863,820
| 86.400002
| 86.400002
| 86.364998
| 86.364998
| 751
|
ZM
| 1,764,863,880
| 86.400002
| 86.400002
| 86.349998
| 86.360001
| 1,787
|
ZM
| 1,764,863,940
| 86.339996
| 86.364998
| 86.330002
| 86.364998
| 2,610
|
ZM
| 1,764,864,000
| 86.379997
| 86.389999
| 86.279999
| 86.300003
| 151,606
|
ZM
| 1,764,864,120
| 86.260002
| 86.260002
| 86.260002
| 86.260002
| 0
|
ZM
| 1,764,864,180
| 86.190002
| 86.220001
| 86.190002
| 86.220001
| 1,015
|
ZM
| 1,764,864,240
| 86.209999
| 86.209999
| 86.209999
| 86.209999
| 553
|
ZM
| 1,764,864,300
| 86.169998
| 86.209999
| 86.110001
| 86.139702
| 3,394
|
ZM
| 1,764,864,360
| 86.199997
| 86.239998
| 86.160004
| 86.230003
| 3,302
|
ZM
| 1,764,864,420
| 86.239998
| 86.239998
| 86.239998
| 86.239998
| 379
|
ZM
| 1,764,864,480
| 86.269997
| 86.309998
| 86.239998
| 86.239998
| 3,628
|
ZM
| 1,764,864,540
| 86.235001
| 86.235001
| 86.235001
| 86.235001
| 1,239
|
ZM
| 1,764,864,600
| 86.184998
| 86.184998
| 86.175003
| 86.175003
| 2,098
|
ZM
| 1,764,864,660
| 86.18
| 86.18
| 86.18
| 86.18
| 257
|
ZM
| 1,764,864,720
| 86.199997
| 86.220001
| 86.190002
| 86.214996
| 3,315
|
ZM
| 1,764,864,780
| 86.214996
| 86.230003
| 86.214996
| 86.220001
| 1,728
|
ZM
| 1,764,864,840
| 86.224998
| 86.224998
| 86.199997
| 86.220001
| 4,056
|
ZM
| 1,764,864,900
| 86.220001
| 86.220001
| 86.0672
| 86.0672
| 5,036
|
ZM
| 1,764,864,960
| 86.120003
| 86.144997
| 86.07
| 86.144997
| 897
|
ZM
| 1,764,865,020
| 86.175003
| 86.175003
| 86.139999
| 86.139999
| 2,527
|
ZM
| 1,764,865,140
| 86.150002
| 86.165001
| 86.139999
| 86.165001
| 1,764
|
ZM
| 1,764,865,200
| 86.169998
| 86.169998
| 86.114998
| 86.114998
| 2,128
|
ZM
| 1,764,865,260
| 86.07
| 86.120003
| 86.07
| 86.120003
| 1,440
|
ZM
| 1,764,865,320
| 86.160004
| 86.220001
| 86.160004
| 86.190002
| 2,575
|
ZM
| 1,764,865,380
| 86.190002
| 86.195
| 86.129997
| 86.144997
| 3,955
|
ZM
| 1,764,865,440
| 86.144997
| 86.150002
| 86.144997
| 86.150002
| 1,989
|
ZM
| 1,764,865,500
| 86.089996
| 86.089996
| 86.010002
| 86.019997
| 1,890
|
ZM
| 1,764,865,560
| 85.970001
| 86.014999
| 85.970001
| 86.014999
| 1,031
|
ZM
| 1,764,865,620
| 85.959999
| 85.980003
| 85.942902
| 85.980003
| 1,670
|
ZM
| 1,764,865,680
| 86.019997
| 86.019997
| 85.980003
| 85.980003
| 1,147
|
ZM
| 1,764,865,740
| 85.970001
| 85.985001
| 85.959999
| 85.985001
| 1,976
|
ZM
| 1,764,865,800
| 85.985001
| 85.985001
| 85.925003
| 85.940002
| 1,524
|
ZM
| 1,764,865,860
| 85.949997
| 85.949997
| 85.900002
| 85.900002
| 611
|
ZM
| 1,764,865,920
| 85.900002
| 85.974998
| 85.900002
| 85.974998
| 1,385
|
ZM
| 1,764,865,980
| 85.925003
| 85.93
| 85.860001
| 85.93
| 540
|
ZM
| 1,764,866,040
| 85.849998
| 85.900002
| 85.839996
| 85.889999
| 2,511
|
ZM
| 1,764,866,100
| 85.889999
| 85.889999
| 85.860001
| 85.860001
| 1,634
|
ZM
| 1,764,866,160
| 85.839996
| 85.934998
| 85.839996
| 85.93
| 3,060
|
ZM
| 1,764,866,220
| 85.870003
| 85.934998
| 85.870003
| 85.934998
| 1,150
|
ZM
| 1,764,866,280
| 85.870003
| 85.934998
| 85.870003
| 85.915001
| 1,623
|
ZM
| 1,764,866,340
| 85.870003
| 85.915001
| 85.849998
| 85.915001
| 2,446
|
ZM
| 1,764,866,400
| 85.919998
| 85.919998
| 85.889999
| 85.894997
| 2,185
|
ZM
| 1,764,866,460
| 85.940002
| 85.970001
| 85.911003
| 85.940002
| 2,596
|
ZM
| 1,764,866,520
| 85.940002
| 85.940002
| 85.910004
| 85.910004
| 2,893
|
ZM
| 1,764,866,580
| 85.93
| 85.93
| 85.910004
| 85.919998
| 3,055
|
ZM
| 1,764,866,640
| 85.93
| 85.9496
| 85.919998
| 85.919998
| 2,206
|
ZM
| 1,764,866,700
| 85.93
| 85.935501
| 85.93
| 85.93
| 2,127
|
ZM
| 1,764,866,760
| 85.970001
| 86.047203
| 85.970001
| 86.040001
| 2,484
|
ZM
| 1,764,866,820
| 86.080002
| 86.080002
| 86.050003
| 86.080002
| 2,499
|
ZM
| 1,764,866,880
| 86.099998
| 86.129997
| 86.099998
| 86.129997
| 1,872
|
ZM
| 1,764,866,940
| 86.150002
| 86.175003
| 86.139999
| 86.175003
| 1,289
|
ZM
| 1,764,867,000
| 86.175003
| 86.205002
| 86.169998
| 86.205002
| 5,436
|
ZM
| 1,764,867,060
| 86.150002
| 86.215797
| 86.150002
| 86.195503
| 2,063
|
ZM
| 1,764,867,120
| 86.220001
| 86.220001
| 86.139999
| 86.139999
| 1,534
|
ZM
| 1,764,867,180
| 86.139999
| 86.146599
| 86.129997
| 86.129997
| 1,027
|
ZM
| 1,764,867,240
| 86.144997
| 86.18
| 86.144997
| 86.18
| 1,561
|
ZM
| 1,764,867,300
| 86.150002
| 86.199997
| 86.150002
| 86.160004
| 2,364
|
ZM
| 1,764,867,360
| 86.160004
| 86.165001
| 86.120003
| 86.156799
| 1,344
|
ZM
| 1,764,867,420
| 86.129997
| 86.162498
| 86.129997
| 86.154999
| 1,287
|
ZM
| 1,764,867,480
| 86.165001
| 86.165001
| 86.089996
| 86.089996
| 2,645
|
ZM
| 1,764,867,540
| 86.120003
| 86.120003
| 86.050003
| 86.050003
| 190,086
|
ZM
| 1,764,867,600
| 86.074997
| 86.135002
| 86.050003
| 86.135002
| 0
|
ZM
| 1,764,867,660
| 86.135002
| 86.139999
| 86.099998
| 86.135002
| 2,347
|
ZM
| 1,764,867,720
| 86.116402
| 86.125
| 86.116402
| 86.125
| 1,819
|
ZM
| 1,764,867,780
| 86.110001
| 86.110001
| 85.989998
| 86.010002
| 3,533
|
ZM
| 1,764,867,840
| 85.970001
| 85.989998
| 85.93
| 85.93
| 2,786
|
ZM
| 1,764,867,900
| 85.889999
| 85.910004
| 85.889999
| 85.904999
| 1,273
|
ZM
| 1,764,867,960
| 85.864998
| 85.900002
| 85.834999
| 85.834999
| 1,485
|
ZM
| 1,764,868,020
| 85.870003
| 85.870003
| 85.82
| 85.82
| 1,687
|
ZM
| 1,764,868,080
| 85.830002
| 85.849998
| 85.824997
| 85.849998
| 1,874
|
ZM
| 1,764,868,140
| 85.889999
| 85.955002
| 85.889999
| 85.940002
| 2,011
|
ZM
| 1,764,868,200
| 85.940002
| 85.940002
| 85.910004
| 85.940002
| 1,408
|
ZM
| 1,764,868,260
| 85.925003
| 85.949997
| 85.925003
| 85.949997
| 1,200
|
ZM
| 1,764,868,320
| 85.949997
| 86.010002
| 85.93
| 86
| 3,746
|
ZM
| 1,764,868,380
| 85.974998
| 86.019997
| 85.974998
| 86
| 1,026
|
ZM
| 1,764,868,440
| 86
| 86
| 86
| 86
| 536
|
ZM
| 1,764,868,500
| 86
| 86.004997
| 85.860001
| 85.879997
| 2,764
|
ZM
| 1,764,868,560
| 85.870003
| 85.870003
| 85.790001
| 85.834999
| 1,136
|
ZM
| 1,764,868,620
| 85.779999
| 85.779999
| 85.779999
| 85.779999
| 256
|
ZM
| 1,764,868,680
| 85.824997
| 85.824997
| 85.779999
| 85.779999
| 1,227
|
ZM
| 1,764,868,740
| 85.798897
| 85.830002
| 85.769997
| 85.809998
| 1,725
|
ZM
| 1,764,868,800
| 85.800003
| 85.830002
| 85.800003
| 85.82
| 1,313
|
ZM
| 1,764,868,860
| 85.794998
| 85.805
| 85.794998
| 85.805
| 920
|
ZM
| 1,764,868,920
| 85.75
| 85.75
| 85.75
| 85.75
| 651
|
ZM
| 1,764,868,980
| 85.745003
| 85.745003
| 85.709999
| 85.709999
| 860
|
ZM
| 1,764,869,040
| 85.739998
| 85.739998
| 85.739998
| 85.739998
| 491
|
ZM
| 1,764,869,100
| 85.722801
| 85.745003
| 85.705002
| 85.745003
| 768
|
ZM
| 1,764,869,160
| 85.730003
| 85.733597
| 85.730003
| 85.733597
| 881
|
ZM
| 1,764,869,220
| 85.739998
| 85.739998
| 85.725899
| 85.725899
| 896
|
ZM
| 1,764,869,280
| 85.735001
| 85.735001
| 85.735001
| 85.735001
| 669
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.