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
| 1,765,293,240
| 87.765602
| 87.765602
| 87.68
| 87.732101
| 1,092
|
ZM
| 1,765,293,300
| 87.732101
| 87.75
| 87.660004
| 87.68
| 3,506
|
ZM
| 1,765,293,360
| 87.68
| 87.690002
| 87.620003
| 87.660004
| 3,694
|
ZM
| 1,765,293,420
| 87.660004
| 87.660004
| 87.656998
| 87.656998
| 627
|
ZM
| 1,765,293,480
| 87.656998
| 87.656998
| 87.656998
| 87.656998
| 764
|
ZM
| 1,765,293,540
| 87.656998
| 87.739998
| 87.656998
| 87.739998
| 1,497
|
ZM
| 1,765,293,600
| 87.739998
| 87.739998
| 87.675003
| 87.675102
| 1,500
|
ZM
| 1,765,293,660
| 87.675102
| 87.845001
| 87.620003
| 87.845001
| 2,374
|
ZM
| 1,765,293,720
| 87.845001
| 87.900002
| 87.830002
| 87.845001
| 1,224
|
ZM
| 1,765,293,780
| 87.845001
| 87.845001
| 87.790001
| 87.809998
| 2,114
|
ZM
| 1,765,293,840
| 87.809998
| 87.809998
| 87.654701
| 87.654701
| 2,221
|
ZM
| 1,765,293,900
| 87.654701
| 87.654701
| 87.654701
| 87.654701
| 748
|
ZM
| 1,765,293,960
| 87.654701
| 87.695
| 87.654701
| 87.686897
| 2,443
|
ZM
| 1,765,294,020
| 87.686897
| 87.824997
| 87.686897
| 87.82
| 3,543
|
ZM
| 1,765,294,080
| 87.82
| 87.849998
| 87.760002
| 87.809998
| 2,165
|
ZM
| 1,765,294,140
| 87.809998
| 87.809998
| 87.809998
| 87.809998
| 1,210
|
ZM
| 1,765,294,200
| 87.815002
| 87.849998
| 87.790001
| 87.839996
| 2,882
|
ZM
| 1,765,294,260
| 87.839996
| 87.964996
| 87.839996
| 87.860001
| 4,595
|
ZM
| 1,765,294,320
| 87.860001
| 88
| 87.860001
| 88
| 1,768
|
ZM
| 1,765,294,380
| 88
| 88
| 87.9105
| 87.924004
| 1,367
|
ZM
| 1,765,294,440
| 87.924004
| 87.924004
| 87.769997
| 87.769997
| 2,142
|
ZM
| 1,765,294,500
| 87.769997
| 87.889999
| 87.75
| 87.860001
| 3,640
|
ZM
| 1,765,294,560
| 87.860001
| 87.970001
| 87.830002
| 87.830002
| 2,720
|
ZM
| 1,765,294,620
| 87.830002
| 87.949997
| 87.830002
| 87.93
| 1,821
|
ZM
| 1,765,294,680
| 87.93
| 87.93
| 87.900002
| 87.900002
| 963
|
ZM
| 1,765,294,740
| 87.970001
| 88
| 87.93
| 87.93
| 1,569
|
ZM
| 1,765,294,800
| 87.93
| 87.940002
| 87.919998
| 87.940002
| 1,518
|
ZM
| 1,765,294,860
| 87.940002
| 87.949997
| 87.870003
| 87.949997
| 2,603
|
ZM
| 1,765,294,920
| 87.949997
| 87.949997
| 87.910004
| 87.910004
| 1,120
|
ZM
| 1,765,294,980
| 87.910004
| 87.968803
| 87.889999
| 87.968803
| 1,260
|
ZM
| 1,765,295,040
| 87.968803
| 87.980003
| 87.910004
| 87.940002
| 1,610
|
ZM
| 1,765,295,100
| 87.940002
| 88
| 87.900002
| 87.900002
| 5,742
|
ZM
| 1,765,295,160
| 87.882202
| 87.980003
| 87.882202
| 87.93
| 5,335
|
ZM
| 1,765,295,220
| 87.93
| 88.010002
| 87.93
| 87.93
| 10,224
|
ZM
| 1,765,295,280
| 87.93
| 87.970001
| 87.830002
| 87.915001
| 21,331
|
ZM
| 1,765,295,340
| 87.915001
| 87.915001
| 87.912003
| 87.915001
| 635
|
ZM
| 1,765,295,400
| 87.915001
| 87.915001
| 87.779999
| 87.779999
| 5,258
|
ZM
| 1,765,295,460
| 87.779999
| 87.930901
| 87.779999
| 87.904999
| 4,372
|
ZM
| 1,765,295,520
| 87.904999
| 87.904999
| 87.860001
| 87.879997
| 1,554
|
ZM
| 1,765,295,580
| 87.879997
| 87.879997
| 87.875
| 87.875
| 801
|
ZM
| 1,765,295,640
| 87.875
| 87.919998
| 87.875
| 87.875
| 1,305
|
ZM
| 1,765,295,700
| 87.875
| 87.875
| 87.875
| 87.875
| 880
|
ZM
| 1,765,295,760
| 87.875
| 87.919998
| 87.875
| 87.919998
| 1,604
|
ZM
| 1,765,295,820
| 87.919998
| 87.919998
| 87.879997
| 87.919998
| 2,016
|
ZM
| 1,765,295,880
| 87.919998
| 87.949997
| 87.870003
| 87.949997
| 2,309
|
ZM
| 1,765,295,940
| 87.949997
| 88
| 87.919998
| 87.919998
| 4,116
|
ZM
| 1,765,296,000
| 87.919998
| 87.949997
| 87.900002
| 87.903999
| 1,127
|
ZM
| 1,765,296,060
| 87.903999
| 87.945
| 87.879997
| 87.879997
| 1,567
|
ZM
| 1,765,296,120
| 87.879997
| 87.919998
| 87.870003
| 87.919998
| 943
|
ZM
| 1,765,296,180
| 87.919998
| 87.940002
| 87.870003
| 87.904999
| 1,677
|
ZM
| 1,765,296,240
| 87.904999
| 87.904999
| 87.904999
| 87.904999
| 750
|
ZM
| 1,765,296,300
| 87.904999
| 87.940002
| 87.889999
| 87.894997
| 1,824
|
ZM
| 1,765,296,360
| 87.894997
| 87.894997
| 87.849998
| 87.870003
| 2,857
|
ZM
| 1,765,296,420
| 87.870003
| 87.870003
| 87.800003
| 87.815002
| 2,512
|
ZM
| 1,765,296,480
| 87.815002
| 87.889999
| 87.815002
| 87.885002
| 2,994
|
ZM
| 1,765,296,540
| 87.885002
| 87.885002
| 87.839996
| 87.839996
| 1,234
|
ZM
| 1,765,296,600
| 87.839996
| 87.839996
| 87.839996
| 87.839996
| 725
|
ZM
| 1,765,296,660
| 87.839996
| 87.870003
| 87.760002
| 87.764999
| 2,128
|
ZM
| 1,765,296,720
| 87.764999
| 87.764999
| 87.720001
| 87.720001
| 1,853
|
ZM
| 1,765,296,780
| 87.720001
| 87.759102
| 87.690002
| 87.714996
| 8,836
|
ZM
| 1,765,296,840
| 87.714996
| 87.769997
| 87.699997
| 87.709999
| 2,214
|
ZM
| 1,765,296,900
| 87.699997
| 87.705002
| 87.699997
| 87.705002
| 1,367
|
ZM
| 1,765,296,960
| 87.705002
| 87.730003
| 87.669998
| 87.669998
| 3,467
|
ZM
| 1,765,297,020
| 87.678299
| 87.678299
| 87.550003
| 87.565002
| 3,293
|
ZM
| 1,765,297,080
| 87.565002
| 87.68
| 87.565002
| 87.629997
| 2,811
|
ZM
| 1,765,297,140
| 87.629997
| 87.639999
| 87.629997
| 87.639999
| 854
|
ZM
| 1,765,297,200
| 87.57
| 87.57
| 87.410004
| 87.43
| 3,429
|
ZM
| 1,765,297,260
| 87.4347
| 87.5
| 87.410004
| 87.459999
| 3,850
|
ZM
| 1,765,297,320
| 87.459999
| 87.489998
| 87.459999
| 87.489998
| 934
|
ZM
| 1,765,297,380
| 87.489998
| 87.489998
| 87.43
| 87.43
| 1,533
|
ZM
| 1,765,297,440
| 87.43
| 87.589996
| 87.43
| 87.589996
| 2,408
|
ZM
| 1,765,297,500
| 87.589996
| 87.660004
| 87.574997
| 87.614998
| 2,642
|
ZM
| 1,765,297,560
| 87.614998
| 87.629997
| 87.580002
| 87.610001
| 2,649
|
ZM
| 1,765,297,620
| 87.610001
| 87.709999
| 87.610001
| 87.699997
| 2,359
|
ZM
| 1,765,297,680
| 87.699997
| 87.699997
| 87.644997
| 87.669998
| 1,165
|
ZM
| 1,765,297,740
| 87.669998
| 87.684998
| 87.669998
| 87.684998
| 1,922
|
ZM
| 1,765,297,800
| 87.709999
| 87.779999
| 87.709999
| 87.779999
| 2,334
|
ZM
| 1,765,297,860
| 87.779999
| 87.800003
| 87.760002
| 87.790001
| 1,172
|
ZM
| 1,765,297,920
| 87.790001
| 87.855003
| 87.790001
| 87.830002
| 3,852
|
ZM
| 1,765,297,980
| 87.830002
| 87.959999
| 87.830002
| 87.959999
| 4,817
|
ZM
| 1,765,298,040
| 88
| 88
| 87.989998
| 87.989998
| 527
|
ZM
| 1,765,298,100
| 88.014999
| 88.014999
| 87.940002
| 87.949997
| 1,836
|
ZM
| 1,765,298,160
| 87.949997
| 87.974998
| 87.943001
| 87.943001
| 1,124
|
ZM
| 1,765,298,220
| 87.943001
| 87.980003
| 87.919998
| 87.929497
| 3,829
|
ZM
| 1,765,298,280
| 87.929497
| 87.93
| 87.929497
| 87.93
| 1,194
|
ZM
| 1,765,298,340
| 87.93
| 87.934998
| 87.900002
| 87.910004
| 1,732
|
ZM
| 1,765,298,400
| 87.910004
| 87.919998
| 87.879997
| 87.879997
| 2,373
|
ZM
| 1,765,298,460
| 87.879997
| 87.910004
| 87.861
| 87.864098
| 1,961
|
ZM
| 1,765,298,520
| 87.864098
| 87.949997
| 87.864098
| 87.949997
| 3,535
|
ZM
| 1,765,298,580
| 87.949997
| 87.959999
| 87.925003
| 87.959999
| 2,659
|
ZM
| 1,765,298,640
| 87.959999
| 87.959999
| 87.910004
| 87.910004
| 1,677
|
ZM
| 1,765,298,700
| 87.910004
| 87.93
| 87.889999
| 87.889999
| 1,081
|
ZM
| 1,765,298,760
| 87.889999
| 87.910004
| 87.879997
| 87.910004
| 1,368
|
ZM
| 1,765,298,820
| 87.910004
| 87.949997
| 87.910004
| 87.949997
| 1,232
|
ZM
| 1,765,298,880
| 87.949997
| 87.949997
| 87.949997
| 87.949997
| 1,513
|
ZM
| 1,765,298,940
| 87.949997
| 87.989998
| 87.910103
| 87.970001
| 3,128
|
ZM
| 1,765,299,000
| 87.970001
| 87.970001
| 87.970001
| 87.970001
| 804
|
ZM
| 1,765,299,060
| 87.970001
| 87.970001
| 87.940002
| 87.940002
| 4,841
|
ZM
| 1,765,299,120
| 87.940002
| 87.949997
| 87.940002
| 87.949997
| 888
|
ZM
| 1,765,299,180
| 87.949997
| 87.949997
| 87.875
| 87.875
| 2,185
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.