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
| 1,764,951,240
| 87.989998
| 88.010002
| 87.989998
| 87.995003
| 1,925
|
ZM
| 1,764,951,300
| 88
| 88
| 87.93
| 87.970001
| 5,162
|
ZM
| 1,764,951,360
| 87.955002
| 87.955002
| 87.9468
| 87.9468
| 989
|
ZM
| 1,764,951,420
| 87.955399
| 87.971001
| 87.93
| 87.949997
| 3,336
|
ZM
| 1,764,951,480
| 87.980003
| 88.040001
| 87.980003
| 87.980003
| 2,057
|
ZM
| 1,764,951,540
| 87.985001
| 87.985001
| 87.919998
| 87.970001
| 3,435
|
ZM
| 1,764,951,600
| 87.93
| 87.93
| 87.870003
| 87.901199
| 3,044
|
ZM
| 1,764,951,660
| 87.879997
| 88.019997
| 87.879997
| 87.980003
| 3,663
|
ZM
| 1,764,951,720
| 87.980003
| 88.095001
| 87.968498
| 88.095001
| 5,348
|
ZM
| 1,764,951,780
| 88.120003
| 88.120003
| 88.099998
| 88.110001
| 2,129
|
ZM
| 1,764,951,840
| 88.110001
| 88.129997
| 88.089996
| 88.125
| 3,556
|
ZM
| 1,764,951,900
| 88.120003
| 88.120003
| 88.120003
| 88.120003
| 608
|
ZM
| 1,764,951,960
| 88.080002
| 88.120003
| 88.050003
| 88.120003
| 3,552
|
ZM
| 1,764,952,020
| 88.050003
| 88.050697
| 88.050003
| 88.050697
| 1,111
|
ZM
| 1,764,952,080
| 88.050003
| 88.050003
| 87.949997
| 87.949997
| 1,850
|
ZM
| 1,764,952,140
| 87.974998
| 87.974998
| 87.93
| 87.93
| 986
|
ZM
| 1,764,952,200
| 87.910004
| 87.919998
| 87.879997
| 87.879997
| 2,889
|
ZM
| 1,764,952,260
| 87.82
| 87.850098
| 87.730003
| 87.730003
| 6,784
|
ZM
| 1,764,952,320
| 87.760002
| 87.809998
| 87.760002
| 87.809998
| 1,453
|
ZM
| 1,764,952,380
| 87.779999
| 87.889999
| 87.75
| 87.879997
| 2,706
|
ZM
| 1,764,952,440
| 87.879997
| 87.879997
| 87.790001
| 87.790001
| 2,462
|
ZM
| 1,764,952,500
| 87.779999
| 87.809998
| 87.779999
| 87.800003
| 2,089
|
ZM
| 1,764,952,560
| 87.870003
| 87.879997
| 87.830002
| 87.830002
| 1,474
|
ZM
| 1,764,952,860
| 87.959999
| 87.959999
| 87.959999
| 87.959999
| 13,512
|
ZM
| 1,764,952,920
| 87.925003
| 87.925003
| 87.889999
| 87.889999
| 1,612
|
ZM
| 1,764,952,980
| 87.910004
| 87.940002
| 87.870003
| 87.910004
| 2,281
|
ZM
| 1,764,953,040
| 87.870003
| 87.93
| 87.860001
| 87.93
| 3,607
|
ZM
| 1,764,953,160
| 87.959999
| 87.980003
| 87.959999
| 87.980003
| 1,076
|
ZM
| 1,764,953,220
| 87.935402
| 87.935402
| 87.860001
| 87.860001
| 1,723
|
ZM
| 1,764,953,280
| 87.855003
| 87.879997
| 87.855003
| 87.870003
| 1,454
|
ZM
| 1,764,953,340
| 87.870003
| 87.919998
| 87.844704
| 87.919998
| 1,054
|
ZM
| 1,764,953,400
| 87.919998
| 87.919998
| 87.910004
| 87.910004
| 1,001
|
ZM
| 1,764,953,460
| 87.910004
| 87.910004
| 87.870003
| 87.870003
| 2,855
|
ZM
| 1,764,953,520
| 87.93
| 87.989998
| 87.93
| 87.989998
| 862
|
ZM
| 1,764,953,580
| 87.933899
| 87.970001
| 87.933899
| 87.970001
| 2,222
|
ZM
| 1,764,953,640
| 87.970001
| 88
| 87.940002
| 88
| 1,980
|
ZM
| 1,764,953,700
| 88.020103
| 88.084999
| 88.020103
| 88.084999
| 1,447
|
ZM
| 1,764,953,760
| 88.125
| 88.125
| 88.050003
| 88.050003
| 1,623
|
ZM
| 1,764,953,820
| 88.07
| 88.080002
| 88.07
| 88.080002
| 1,355
|
ZM
| 1,764,953,880
| 88.059998
| 88.059998
| 88.059998
| 88.059998
| 973
|
ZM
| 1,764,953,940
| 88.084999
| 88.099998
| 88.059998
| 88.059998
| 4,085
|
ZM
| 1,764,954,000
| 88.059998
| 88.080002
| 88.059998
| 88.080002
| 1,439
|
ZM
| 1,764,954,060
| 88.089996
| 88.089996
| 88.059998
| 88.089996
| 1,716
|
ZM
| 1,764,954,120
| 88.087997
| 88.120003
| 88.087997
| 88.120003
| 1,783
|
ZM
| 1,764,954,180
| 88.095001
| 88.095001
| 88.040001
| 88.059998
| 1,336
|
ZM
| 1,764,954,240
| 88.055
| 88.055
| 88.055
| 88.055
| 1,187
|
ZM
| 1,764,954,360
| 88
| 88.014503
| 88
| 88.014503
| 2,771
|
ZM
| 1,764,954,420
| 88.019997
| 88.019997
| 87.980003
| 87.980003
| 1,625
|
ZM
| 1,764,954,480
| 87.985001
| 87.985001
| 87.985001
| 87.985001
| 986
|
ZM
| 1,764,954,540
| 87.989998
| 87.989998
| 87.970001
| 87.970001
| 1,614
|
ZM
| 1,764,954,600
| 87.974998
| 87.974998
| 87.974998
| 87.974998
| 1,087
|
ZM
| 1,764,954,720
| 87.959999
| 87.959999
| 87.959999
| 87.959999
| 553
|
ZM
| 1,764,954,780
| 87.93
| 87.949997
| 87.910004
| 87.910004
| 2,229
|
ZM
| 1,764,954,900
| 87.889999
| 87.964996
| 87.879997
| 87.964996
| 2,559
|
ZM
| 1,764,954,960
| 88.000999
| 88.000999
| 88.000999
| 88.000999
| 1,221
|
ZM
| 1,764,955,020
| 87.960098
| 88
| 87.960098
| 88
| 429
|
ZM
| 1,764,955,080
| 88.040001
| 88.040001
| 88.040001
| 88.040001
| 684
|
ZM
| 1,764,955,140
| 87.980003
| 88
| 87.980003
| 88
| 1,068
|
ZM
| 1,764,955,200
| 87.959999
| 87.980003
| 87.959999
| 87.980003
| 845
|
ZM
| 1,764,955,380
| 88.019997
| 88.029999
| 88.005096
| 88.005096
| 8,491
|
ZM
| 1,764,955,440
| 88.004997
| 88.059998
| 87.980003
| 88.029999
| 3,096
|
ZM
| 1,764,955,500
| 88.025002
| 88.053398
| 88.025002
| 88.053398
| 1,260
|
ZM
| 1,764,955,560
| 88.035004
| 88.040001
| 88.010002
| 88.040001
| 1,683
|
ZM
| 1,764,955,620
| 88
| 88
| 88
| 88
| 937
|
ZM
| 1,764,955,680
| 88.014999
| 88.014999
| 87.955002
| 87.955002
| 4,723
|
ZM
| 1,764,955,740
| 87.970001
| 88.029999
| 87.955002
| 88.025002
| 3,746
|
ZM
| 1,764,955,860
| 87.989998
| 88.048103
| 87.989998
| 88.040001
| 1,140
|
ZM
| 1,764,955,920
| 88.029999
| 88.129997
| 88.029999
| 88.129997
| 2,766
|
ZM
| 1,764,955,980
| 88.099998
| 88.099998
| 88.050003
| 88.050003
| 849
|
ZM
| 1,764,956,040
| 88.080002
| 88.112999
| 88.07
| 88.112999
| 4,971
|
ZM
| 1,764,956,100
| 88.095001
| 88.120003
| 88.095001
| 88.120003
| 901
|
ZM
| 1,764,956,160
| 88.099998
| 88.110001
| 88.080002
| 88.080002
| 2,385
|
ZM
| 1,764,956,220
| 88.07
| 88.099998
| 88.059998
| 88.099998
| 2,637
|
ZM
| 1,764,956,280
| 88.150002
| 88.150002
| 88.120003
| 88.139999
| 1,266
|
ZM
| 1,764,956,340
| 88.139999
| 88.139999
| 88.129997
| 88.129997
| 1,818
|
ZM
| 1,764,956,400
| 88.080002
| 88.089996
| 88.059998
| 88.07
| 3,386
|
ZM
| 1,764,956,460
| 88.050003
| 88.050003
| 88.040001
| 88.0438
| 1,406
|
ZM
| 1,764,956,520
| 88.119904
| 88.119904
| 88.080002
| 88.089996
| 3,598
|
ZM
| 1,764,956,580
| 88.089996
| 88.089996
| 88.07
| 88.07
| 2,138
|
ZM
| 1,764,956,700
| 88.040001
| 88.050003
| 88.029999
| 88.050003
| 2,038
|
ZM
| 1,764,956,760
| 88.050003
| 88.053001
| 88.050003
| 88.053001
| 1,267
|
ZM
| 1,764,956,820
| 88.080002
| 88.135002
| 88.067497
| 88.105003
| 3,040
|
ZM
| 1,764,956,880
| 88.110001
| 88.110001
| 88.110001
| 88.110001
| 665
|
ZM
| 1,764,956,940
| 88.089996
| 88.110001
| 88.089996
| 88.105003
| 1,421
|
ZM
| 1,764,957,000
| 88.099998
| 88.169998
| 88.099998
| 88.169998
| 2,920
|
ZM
| 1,764,957,060
| 88.209999
| 88.220001
| 88.209999
| 88.209999
| 2,289
|
ZM
| 1,764,957,120
| 88.230003
| 88.25
| 88.199997
| 88.199997
| 7,430
|
ZM
| 1,764,957,180
| 88.169998
| 88.18
| 88.160004
| 88.18
| 2,369
|
ZM
| 1,764,957,240
| 88.190002
| 88.199997
| 88.171204
| 88.184998
| 1,611
|
ZM
| 1,764,957,300
| 88.209999
| 88.209999
| 88.209999
| 88.209999
| 1,157
|
ZM
| 1,764,957,360
| 88.199997
| 88.199997
| 88.158203
| 88.158203
| 1,868
|
ZM
| 1,764,957,420
| 88.165001
| 88.165001
| 88.160004
| 88.160004
| 3,797
|
ZM
| 1,764,957,480
| 88.160103
| 88.18
| 88.160103
| 88.18
| 1,329
|
ZM
| 1,764,957,540
| 88.199997
| 88.209999
| 88.195
| 88.209999
| 624
|
ZM
| 1,764,957,600
| 88.199997
| 88.199997
| 88.169998
| 88.169998
| 1,923
|
ZM
| 1,764,957,660
| 88.190002
| 88.220001
| 88.190002
| 88.220001
| 1,609
|
ZM
| 1,764,957,720
| 88.214996
| 88.223602
| 88.206596
| 88.206596
| 2,055
|
ZM
| 1,764,957,780
| 88.18
| 88.190002
| 88.18
| 88.18
| 1,073
|
ZM
| 1,764,957,840
| 88.186996
| 88.260002
| 88.160004
| 88.239998
| 4,815
|
ZM
| 1,764,957,900
| 88.269997
| 88.309998
| 88.254997
| 88.300003
| 2,315
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.