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
| 1,764,945,120
| 86.809998
| 86.889999
| 86.809998
| 86.889999
| 1,371
|
ZM
| 1,764,945,180
| 86.989998
| 87.214996
| 86.900002
| 87.207497
| 18,858
|
ZM
| 1,764,945,240
| 87.089996
| 87.260002
| 87.050003
| 87.245003
| 9,165
|
ZM
| 1,764,945,300
| 87.330002
| 87.330002
| 86.894997
| 86.894997
| 9,200
|
ZM
| 1,764,945,360
| 86.889999
| 86.980003
| 86.720001
| 86.850502
| 3,126
|
ZM
| 1,764,945,420
| 86.870003
| 86.989899
| 86.830002
| 86.839996
| 4,583
|
ZM
| 1,764,945,480
| 86.839996
| 86.845001
| 86.769997
| 86.830002
| 2,703
|
ZM
| 1,764,945,540
| 86.830002
| 86.970001
| 86.790001
| 86.970001
| 3,051
|
ZM
| 1,764,945,600
| 86.946503
| 86.946503
| 86.709999
| 86.839996
| 8,569
|
ZM
| 1,764,945,660
| 86.959999
| 87.055
| 86.900002
| 87.050003
| 9,238
|
ZM
| 1,764,945,720
| 87.110001
| 87.209999
| 87
| 87.150002
| 5,386
|
ZM
| 1,764,945,780
| 87.129997
| 87.400002
| 87.120003
| 87.383003
| 20,404
|
ZM
| 1,764,945,840
| 87.339996
| 87.599998
| 87.339996
| 87.349998
| 19,399
|
ZM
| 1,764,945,900
| 87.419998
| 87.419998
| 87.220001
| 87.349998
| 7,855
|
ZM
| 1,764,945,960
| 87.324997
| 87.480003
| 87.230003
| 87.480003
| 13,204
|
ZM
| 1,764,946,020
| 87.379997
| 87.5
| 87.349998
| 87.43
| 6,748
|
ZM
| 1,764,946,080
| 87.480003
| 87.510002
| 87.400002
| 87.455002
| 7,879
|
ZM
| 1,764,946,140
| 87.349998
| 87.459999
| 87.339996
| 87.440002
| 4,204
|
ZM
| 1,764,946,200
| 87.459999
| 87.690002
| 87.425003
| 87.639999
| 7,847
|
ZM
| 1,764,946,260
| 87.639999
| 87.849998
| 87.589996
| 87.849998
| 6,914
|
ZM
| 1,764,946,320
| 87.779999
| 87.970001
| 87.760002
| 87.959999
| 7,418
|
ZM
| 1,764,946,380
| 87.919998
| 87.970001
| 87.860001
| 87.949997
| 5,296
|
ZM
| 1,764,946,440
| 87.9245
| 88.099998
| 87.879997
| 88.099998
| 51,741
|
ZM
| 1,764,946,500
| 88.114998
| 88.114998
| 87.910004
| 87.980003
| 10,356
|
ZM
| 1,764,946,560
| 87.900002
| 87.900002
| 87.592102
| 87.660004
| 3,525
|
ZM
| 1,764,946,620
| 87.614998
| 87.699997
| 87.550003
| 87.629997
| 2,983
|
ZM
| 1,764,946,680
| 87.629997
| 87.720001
| 87.559998
| 87.629997
| 3,420
|
ZM
| 1,764,946,740
| 87.629997
| 87.629997
| 87.620003
| 87.629997
| 1,341
|
ZM
| 1,764,946,800
| 87.559998
| 87.720001
| 87.540001
| 87.720001
| 5,558
|
ZM
| 1,764,946,860
| 87.620003
| 87.699997
| 87.610001
| 87.669998
| 4,349
|
ZM
| 1,764,946,920
| 87.709999
| 87.730003
| 87.6698
| 87.730003
| 2,730
|
ZM
| 1,764,946,980
| 87.735001
| 87.735001
| 87.718002
| 87.718002
| 3,222
|
ZM
| 1,764,947,040
| 87.730003
| 87.821602
| 87.610001
| 87.720001
| 3,844
|
ZM
| 1,764,947,100
| 87.720001
| 87.830002
| 87.720001
| 87.830002
| 3,675
|
ZM
| 1,764,947,160
| 87.831299
| 87.919998
| 87.800003
| 87.904999
| 4,032
|
ZM
| 1,764,947,220
| 87.885002
| 87.970001
| 87.779999
| 87.970001
| 9,864
|
ZM
| 1,764,947,280
| 88
| 88.010399
| 87.900002
| 87.900002
| 5,229
|
ZM
| 1,764,947,340
| 88.019997
| 88.019997
| 87.989998
| 88.010002
| 1,290
|
ZM
| 1,764,947,400
| 87.9645
| 87.974998
| 87.910004
| 87.959999
| 5,520
|
ZM
| 1,764,947,460
| 87.910004
| 87.959999
| 87.910004
| 87.959999
| 1,472
|
ZM
| 1,764,947,520
| 88.001999
| 88.089897
| 87.959999
| 88.029999
| 4,567
|
ZM
| 1,764,947,580
| 88.010002
| 88.010002
| 87.879997
| 87.879997
| 4,963
|
ZM
| 1,764,947,640
| 87.894997
| 88.025002
| 87.860001
| 88.019997
| 4,055
|
ZM
| 1,764,947,700
| 88.010002
| 88.160004
| 88.010002
| 88.099998
| 5,237
|
ZM
| 1,764,947,760
| 88.099998
| 88.199997
| 88.099998
| 88.18
| 3,003
|
ZM
| 1,764,947,820
| 88.121201
| 88.339897
| 88.121201
| 88.339897
| 3,060
|
ZM
| 1,764,947,880
| 88.25
| 88.25
| 88.169998
| 88.178902
| 4,606
|
ZM
| 1,764,947,940
| 88.175003
| 88.230003
| 88.150002
| 88.230003
| 4,147
|
ZM
| 1,764,948,000
| 88.232498
| 88.232498
| 88.170097
| 88.170097
| 5,314
|
ZM
| 1,764,948,060
| 88.285004
| 88.339996
| 88.285004
| 88.339996
| 1,555
|
ZM
| 1,764,948,120
| 88.285004
| 88.355003
| 88.279999
| 88.279999
| 2,548
|
ZM
| 1,764,948,180
| 88.279999
| 88.285004
| 88.279999
| 88.285004
| 1,445
|
ZM
| 1,764,948,240
| 88.25
| 88.285004
| 88.230003
| 88.285004
| 3,346
|
ZM
| 1,764,948,300
| 88.292503
| 88.339996
| 88.292503
| 88.331703
| 2,158
|
ZM
| 1,764,948,360
| 88.309998
| 88.364197
| 88.260002
| 88.339996
| 5,317
|
ZM
| 1,764,948,420
| 88.324997
| 88.324997
| 88.190102
| 88.195
| 9,243
|
ZM
| 1,764,948,480
| 88.199997
| 88.271698
| 88.199997
| 88.235001
| 2,908
|
ZM
| 1,764,948,600
| 88.235001
| 88.279999
| 88.177002
| 88.177002
| 1,507
|
ZM
| 1,764,948,660
| 88.199997
| 88.260002
| 88.199997
| 88.260002
| 1,893
|
ZM
| 1,764,948,720
| 88.224998
| 88.260002
| 88.18
| 88.18
| 2,487
|
ZM
| 1,764,948,780
| 88.25
| 88.25
| 88.199997
| 88.199997
| 2,923
|
ZM
| 1,764,948,840
| 88.25
| 88.25
| 88.150101
| 88.199997
| 5,309
|
ZM
| 1,764,948,900
| 88.220001
| 88.235001
| 88.189598
| 88.189598
| 1,917
|
ZM
| 1,764,948,960
| 88.239998
| 88.239998
| 88.190002
| 88.214104
| 3,362
|
ZM
| 1,764,949,020
| 88.190002
| 88.230003
| 88.18
| 88.209999
| 1,137
|
ZM
| 1,764,949,080
| 88.220001
| 88.269997
| 88.150002
| 88.269997
| 3,909
|
ZM
| 1,764,949,140
| 88.169998
| 88.175003
| 88.092697
| 88.099998
| 3,486
|
ZM
| 1,764,949,200
| 88.120003
| 88.135002
| 88.080002
| 88.129997
| 1,706
|
ZM
| 1,764,949,260
| 88.080002
| 88.080002
| 88.050003
| 88.07
| 2,368
|
ZM
| 1,764,949,320
| 88.139999
| 88.190002
| 88.129997
| 88.190002
| 2,262
|
ZM
| 1,764,949,380
| 88.2705
| 88.2705
| 88.254997
| 88.254997
| 899
|
ZM
| 1,764,949,440
| 88.290001
| 88.339996
| 88.269997
| 88.339996
| 3,378
|
ZM
| 1,764,949,500
| 88.349998
| 88.359901
| 88.309998
| 88.359901
| 4,869
|
ZM
| 1,764,949,560
| 88.360001
| 88.360001
| 88.290001
| 88.290001
| 3,297
|
ZM
| 1,764,949,620
| 88.279999
| 88.300003
| 88.269997
| 88.279999
| 1,607
|
ZM
| 1,764,949,680
| 88.3265
| 88.3265
| 88.270103
| 88.300003
| 2,613
|
ZM
| 1,764,949,740
| 88.279999
| 88.32
| 88.230003
| 88.260002
| 5,824
|
ZM
| 1,764,949,800
| 88.18
| 88.309998
| 88.18
| 88.220001
| 1,792
|
ZM
| 1,764,949,860
| 88.309998
| 88.309998
| 88.251801
| 88.251801
| 2,802
|
ZM
| 1,764,949,920
| 88.309998
| 88.349998
| 88.279999
| 88.279999
| 5,069
|
ZM
| 1,764,949,980
| 88.270103
| 88.32
| 88.269997
| 88.269997
| 1,227
|
ZM
| 1,764,950,040
| 88.32
| 88.32
| 88.32
| 88.32
| 697
|
ZM
| 1,764,950,100
| 88.32
| 88.32
| 88.269997
| 88.315002
| 2,921
|
ZM
| 1,764,950,160
| 88.290001
| 88.300003
| 88.269997
| 88.300003
| 2,179
|
ZM
| 1,764,950,220
| 88.279999
| 88.290001
| 88.25
| 88.279999
| 2,092
|
ZM
| 1,764,950,280
| 88.262299
| 88.300003
| 88.262299
| 88.294998
| 2,901
|
ZM
| 1,764,950,340
| 88.279999
| 88.32
| 88.260002
| 88.294998
| 2,776
|
ZM
| 1,764,950,400
| 88.284599
| 88.284599
| 88.284599
| 88.284599
| 1,158
|
ZM
| 1,764,950,460
| 88.239998
| 88.300697
| 88.230003
| 88.254997
| 2,785
|
ZM
| 1,764,950,520
| 88.25
| 88.25
| 88.25
| 88.25
| 578
|
ZM
| 1,764,950,580
| 88.238098
| 88.400002
| 88.238098
| 88.300003
| 4,629
|
ZM
| 1,764,950,640
| 88.18
| 88.230003
| 88.129997
| 88.197502
| 6,576
|
ZM
| 1,764,950,760
| 88.224998
| 88.224998
| 88.160004
| 88.205498
| 1,596
|
ZM
| 1,764,950,820
| 88.169998
| 88.18
| 88.139999
| 88.139999
| 3,072
|
ZM
| 1,764,950,880
| 88.105003
| 88.105003
| 88.080002
| 88.080002
| 1,892
|
ZM
| 1,764,950,940
| 88.07
| 88.080002
| 88
| 88.0103
| 21,930
|
ZM
| 1,764,951,000
| 88.044998
| 88.099998
| 87.980003
| 88.055
| 5,234
|
ZM
| 1,764,951,060
| 88.023003
| 88.023003
| 88.023003
| 88.023003
| 1,611
|
ZM
| 1,764,951,120
| 88.071999
| 88.103996
| 88.059998
| 88.065002
| 1,794
|
ZM
| 1,764,951,180
| 88.029999
| 88.029999
| 88.019997
| 88.019997
| 2,872
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.