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
| 1,765,299,240
| 87.875
| 87.940002
| 87.875
| 87.910004
| 1,450
|
ZM
| 1,765,299,300
| 87.910004
| 87.940002
| 87.849998
| 87.849998
| 1,898
|
ZM
| 1,765,299,360
| 87.849998
| 87.93
| 87.849998
| 87.93
| 1,186
|
ZM
| 1,765,299,420
| 87.93
| 87.949997
| 87.93
| 87.944298
| 3,191
|
ZM
| 1,765,299,480
| 87.944298
| 87.964996
| 87.93
| 87.959999
| 1,471
|
ZM
| 1,765,299,540
| 87.959999
| 88.019897
| 87.959999
| 88.010002
| 3,091
|
ZM
| 1,765,299,600
| 88.010002
| 88.099998
| 88.010002
| 88.089996
| 4,702
|
ZM
| 1,765,299,660
| 88.089996
| 88.120003
| 88.080002
| 88.120003
| 1,665
|
ZM
| 1,765,299,720
| 88.129997
| 88.150002
| 88.099998
| 88.099998
| 1,316
|
ZM
| 1,765,299,780
| 88.099998
| 88.105003
| 88.096497
| 88.105003
| 1,008
|
ZM
| 1,765,299,840
| 88.105003
| 88.129997
| 88.059998
| 88.07
| 3,025
|
ZM
| 1,765,299,900
| 88.07
| 88.07
| 88.07
| 88.07
| 906
|
ZM
| 1,765,299,960
| 88.07
| 88.07
| 88.040001
| 88.07
| 2,725
|
ZM
| 1,765,300,020
| 88.07
| 88.07
| 88.059998
| 88.059998
| 795
|
ZM
| 1,765,300,080
| 88.059998
| 88.059998
| 88.059998
| 88.059998
| 319
|
ZM
| 1,765,300,140
| 88.059998
| 88.059998
| 88.052498
| 88.052498
| 874
|
ZM
| 1,765,300,200
| 88.052498
| 88.052498
| 88.052498
| 88.052498
| 369
|
ZM
| 1,765,300,260
| 88.052498
| 88.055
| 88.052498
| 88.055
| 626
|
ZM
| 1,765,300,320
| 88.055
| 88.110001
| 88.055
| 88.110001
| 1,749
|
ZM
| 1,765,300,380
| 88.110001
| 88.139999
| 88.110001
| 88.129997
| 1,576
|
ZM
| 1,765,300,440
| 88.129997
| 88.129997
| 88.129997
| 88.129997
| 385
|
ZM
| 1,765,300,500
| 88.129997
| 88.160004
| 88.099998
| 88.099998
| 1,615
|
ZM
| 1,765,300,560
| 88.099998
| 88.099998
| 88.044998
| 88.059998
| 1,642
|
ZM
| 1,765,300,620
| 88.059998
| 88.059998
| 88.029999
| 88.029999
| 929
|
ZM
| 1,765,300,680
| 88.029999
| 88.129997
| 88.021301
| 88.129997
| 1,594
|
ZM
| 1,765,300,740
| 88.129997
| 88.150002
| 88.114998
| 88.114998
| 726
|
ZM
| 1,765,300,800
| 88.114998
| 88.114998
| 88.114998
| 88.114998
| 469
|
ZM
| 1,765,300,860
| 88.114998
| 88.114998
| 88.07
| 88.070198
| 5,645
|
ZM
| 1,765,300,920
| 88.070198
| 88.080002
| 88.070198
| 88.080002
| 540
|
ZM
| 1,765,300,980
| 88.080002
| 88.190002
| 88.07
| 88.147499
| 3,490
|
ZM
| 1,765,301,040
| 88.147499
| 88.190002
| 88.147499
| 88.18
| 1,401
|
ZM
| 1,765,301,100
| 88.18
| 88.245003
| 88.18
| 88.245003
| 1,506
|
ZM
| 1,765,301,160
| 88.245003
| 88.245003
| 88.230003
| 88.230003
| 582
|
ZM
| 1,765,301,220
| 88.230003
| 88.239998
| 88.230003
| 88.239998
| 1,088
|
ZM
| 1,765,301,280
| 88.239998
| 88.279999
| 88.239998
| 88.269997
| 1,649
|
ZM
| 1,765,301,340
| 88.290001
| 88.300003
| 88.260002
| 88.269997
| 2,392
|
ZM
| 1,765,301,400
| 88.309998
| 88.370003
| 88.309998
| 88.360001
| 1,761
|
ZM
| 1,765,301,460
| 88.360001
| 88.360001
| 88.339996
| 88.339996
| 1,347
|
ZM
| 1,765,301,520
| 88.339996
| 88.339996
| 88.309998
| 88.329201
| 1,595
|
ZM
| 1,765,301,580
| 88.329201
| 88.329201
| 88.279999
| 88.279999
| 915
|
ZM
| 1,765,301,640
| 88.279999
| 88.300003
| 88.279999
| 88.300003
| 444
|
ZM
| 1,765,301,700
| 88.300003
| 88.300003
| 88.239998
| 88.269997
| 656
|
ZM
| 1,765,301,760
| 88.269997
| 88.269997
| 88.216797
| 88.216797
| 1,525
|
ZM
| 1,765,301,820
| 88.216797
| 88.220001
| 88.199997
| 88.220001
| 1,466
|
ZM
| 1,765,301,880
| 88.220001
| 88.25
| 88.220001
| 88.220001
| 1,323
|
ZM
| 1,765,301,940
| 88.220001
| 88.25
| 88.160004
| 88.18
| 3,028
|
ZM
| 1,765,302,000
| 88.18
| 88.18
| 88.129997
| 88.129997
| 1,126
|
ZM
| 1,765,302,060
| 88.129997
| 88.160004
| 88.129997
| 88.160004
| 2,358
|
ZM
| 1,765,302,120
| 88.160004
| 88.18
| 88.160004
| 88.175003
| 709
|
ZM
| 1,765,302,180
| 88.175003
| 88.209999
| 88.175003
| 88.184998
| 2,033
|
ZM
| 1,765,302,240
| 88.184998
| 88.610001
| 88.184998
| 88.580002
| 66,950
|
ZM
| 1,765,302,300
| 88.580002
| 88.5989
| 88.339996
| 88.4701
| 49,971
|
ZM
| 1,765,302,360
| 88.4701
| 88.550003
| 88.410004
| 88.489998
| 22,324
|
ZM
| 1,765,302,420
| 88.489998
| 88.589996
| 88.455002
| 88.484497
| 21,985
|
ZM
| 1,765,302,480
| 88.484497
| 88.519897
| 88.32
| 88.379997
| 12,558
|
ZM
| 1,765,302,540
| 88.379997
| 88.419998
| 88.371498
| 88.410004
| 4,554
|
ZM
| 1,765,302,600
| 88.410004
| 88.569901
| 88.410004
| 88.470001
| 8,163
|
ZM
| 1,765,302,660
| 88.470001
| 88.470001
| 88.419998
| 88.425003
| 1,097
|
ZM
| 1,765,302,720
| 88.425003
| 88.485901
| 88.425003
| 88.470001
| 2,881
|
ZM
| 1,765,302,780
| 88.470001
| 88.480003
| 88.449997
| 88.459999
| 1,776
|
ZM
| 1,765,302,840
| 88.459999
| 88.459999
| 88.419998
| 88.459999
| 1,732
|
ZM
| 1,765,302,900
| 88.459999
| 88.619904
| 88.443703
| 88.480003
| 14,176
|
ZM
| 1,765,302,960
| 88.480003
| 88.5
| 88.400002
| 88.495003
| 4,417
|
ZM
| 1,765,303,020
| 88.495003
| 88.550003
| 88.459999
| 88.529999
| 1,104
|
ZM
| 1,765,303,080
| 88.529999
| 88.589996
| 88.529999
| 88.589996
| 886
|
ZM
| 1,765,303,140
| 88.589996
| 88.589996
| 88.535202
| 88.555099
| 1,041
|
ZM
| 1,765,303,200
| 88.555099
| 88.577904
| 88.540001
| 88.540001
| 2,494
|
ZM
| 1,765,303,260
| 88.550003
| 88.555496
| 88.529999
| 88.555
| 3,386
|
ZM
| 1,765,303,320
| 88.555
| 88.574997
| 88.489998
| 88.489998
| 2,045
|
ZM
| 1,765,303,380
| 88.489998
| 88.489998
| 88.455101
| 88.455101
| 1,652
|
ZM
| 1,765,303,440
| 88.455101
| 88.489998
| 88.4505
| 88.455002
| 1,833
|
ZM
| 1,765,303,500
| 88.455002
| 88.510002
| 88.434998
| 88.464996
| 4,198
|
ZM
| 1,765,303,560
| 88.464996
| 88.504997
| 88.464996
| 88.504997
| 1,709
|
ZM
| 1,765,303,620
| 88.504997
| 88.510002
| 88.489998
| 88.5
| 2,051
|
ZM
| 1,765,303,680
| 88.5
| 88.5
| 88.419998
| 88.460098
| 1,753
|
ZM
| 1,765,303,740
| 88.460098
| 88.519997
| 88.460098
| 88.519997
| 3,045
|
ZM
| 1,765,303,800
| 88.519997
| 88.519997
| 88.43
| 88.459999
| 2,498
|
ZM
| 1,765,303,860
| 88.459999
| 88.469398
| 88.419998
| 88.459999
| 1,916
|
ZM
| 1,765,303,920
| 88.459999
| 88.535004
| 88.459999
| 88.510002
| 2,872
|
ZM
| 1,765,303,980
| 88.510002
| 88.510002
| 88.497498
| 88.497498
| 1,515
|
ZM
| 1,765,304,040
| 88.550003
| 88.550003
| 88.5
| 88.519402
| 2,809
|
ZM
| 1,765,304,100
| 88.519402
| 88.5327
| 88.510002
| 88.510002
| 1,039
|
ZM
| 1,765,304,160
| 88.510002
| 88.540001
| 88.5
| 88.5
| 1,083
|
ZM
| 1,765,304,220
| 88.5
| 88.589996
| 88.5
| 88.589996
| 3,127
|
ZM
| 1,765,304,280
| 88.589996
| 88.620003
| 88.589996
| 88.614998
| 1,747
|
ZM
| 1,765,304,340
| 88.614998
| 88.625
| 88.614998
| 88.625
| 639
|
ZM
| 1,765,304,400
| 88.625
| 88.625
| 88.599998
| 88.625
| 3,551
|
ZM
| 1,765,304,460
| 88.625
| 88.660004
| 88.625
| 88.650002
| 3,428
|
ZM
| 1,765,304,520
| 88.650002
| 88.650002
| 88.630699
| 88.638
| 1,517
|
ZM
| 1,765,304,580
| 88.638
| 88.724998
| 88.638
| 88.699997
| 4,720
|
ZM
| 1,765,304,640
| 88.699997
| 88.699997
| 88.669998
| 88.669998
| 734
|
ZM
| 1,765,304,700
| 88.669998
| 88.699997
| 88.639999
| 88.699997
| 1,113
|
ZM
| 1,765,304,760
| 88.695
| 88.730003
| 88.695
| 88.699997
| 2,966
|
ZM
| 1,765,304,820
| 88.699997
| 88.730003
| 88.699997
| 88.701599
| 1,868
|
ZM
| 1,765,304,880
| 88.701599
| 88.701599
| 88.620003
| 88.639999
| 1,942
|
ZM
| 1,765,304,940
| 88.639999
| 88.639999
| 88.639999
| 88.639999
| 440
|
ZM
| 1,765,305,000
| 88.639999
| 88.639999
| 88.612198
| 88.612198
| 639
|
ZM
| 1,765,305,060
| 88.650002
| 88.650002
| 88.629997
| 88.650002
| 865
|
ZM
| 1,765,305,120
| 88.650002
| 88.650002
| 88.599998
| 88.650002
| 1,617
|
ZM
| 1,765,305,180
| 88.650002
| 88.650002
| 88.595001
| 88.595001
| 1,007
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.