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
| 1,765,311,240
| 87.639999
| 87.669998
| 87.639999
| 87.650002
| 2,170
|
ZM
| 1,765,311,300
| 87.650002
| 87.650002
| 87.580002
| 87.580002
| 4,683
|
ZM
| 1,765,311,360
| 87.580002
| 87.589996
| 87.57
| 87.57
| 1,626
|
ZM
| 1,765,311,420
| 87.57
| 87.57
| 87.459999
| 87.5
| 10,115
|
ZM
| 1,765,311,480
| 87.5
| 87.589996
| 87.5
| 87.589996
| 5,486
|
ZM
| 1,765,311,540
| 87.589996
| 87.769997
| 87.589996
| 87.760002
| 3,264
|
ZM
| 1,765,311,600
| 87.760002
| 87.779999
| 87.660004
| 87.68
| 7,154
|
ZM
| 1,765,311,660
| 87.68
| 87.690002
| 87.650002
| 87.68
| 3,464
|
ZM
| 1,765,311,720
| 87.650002
| 87.760002
| 87.650002
| 87.760002
| 2,620
|
ZM
| 1,765,311,780
| 87.760002
| 87.775002
| 87.730003
| 87.730003
| 5,419
|
ZM
| 1,765,311,840
| 87.730003
| 87.735001
| 87.660004
| 87.675003
| 2,003
|
ZM
| 1,765,311,900
| 87.675003
| 87.675003
| 87.610001
| 87.639999
| 3,159
|
ZM
| 1,765,311,960
| 87.639999
| 87.650002
| 87.529999
| 87.555
| 3,818
|
ZM
| 1,765,312,020
| 87.555
| 87.555
| 87.5
| 87.525002
| 3,238
|
ZM
| 1,765,312,080
| 87.525002
| 87.525002
| 87.459999
| 87.459999
| 4,042
|
ZM
| 1,765,312,140
| 87.459999
| 87.540001
| 87.459999
| 87.5
| 3,398
|
ZM
| 1,765,312,200
| 87.5
| 87.5
| 87.489998
| 87.489998
| 2,184
|
ZM
| 1,765,312,260
| 87.489998
| 87.510002
| 87.480003
| 87.480003
| 1,249
|
ZM
| 1,765,312,320
| 87.480003
| 87.510002
| 87.480003
| 87.480003
| 3,460
|
ZM
| 1,765,312,380
| 87.480003
| 87.510002
| 87.474998
| 87.5
| 3,397
|
ZM
| 1,765,312,440
| 87.5
| 87.537903
| 87.480003
| 87.537903
| 5,848
|
ZM
| 1,765,312,500
| 87.537903
| 87.57
| 87.535004
| 87.57
| 3,402
|
ZM
| 1,765,312,560
| 87.57
| 87.629997
| 87.538696
| 87.589996
| 4,935
|
ZM
| 1,765,312,620
| 87.589996
| 87.650002
| 87.589996
| 87.650002
| 1,662
|
ZM
| 1,765,312,680
| 87.650002
| 87.665001
| 87.650002
| 87.665001
| 1,554
|
ZM
| 1,765,312,740
| 87.665001
| 87.68
| 87.639999
| 87.68
| 3,080
|
ZM
| 1,765,312,800
| 87.68
| 87.709999
| 87.640099
| 87.690002
| 7,940
|
ZM
| 1,765,312,860
| 87.690002
| 87.720001
| 87.669998
| 87.699997
| 5,746
|
ZM
| 1,765,312,920
| 87.68
| 87.699997
| 87.639999
| 87.650002
| 9,499
|
ZM
| 1,765,312,980
| 87.650002
| 87.739998
| 87.645699
| 87.735901
| 4,848
|
ZM
| 1,765,313,040
| 87.735901
| 87.775002
| 87.720001
| 87.760002
| 4,758
|
ZM
| 1,765,313,100
| 87.760002
| 87.760002
| 87.68
| 87.695
| 6,065
|
ZM
| 1,765,313,160
| 87.695
| 87.699997
| 87.599998
| 87.610001
| 14,335
|
ZM
| 1,765,313,220
| 87.610001
| 87.610001
| 87.550003
| 87.580002
| 6,404
|
ZM
| 1,765,313,280
| 87.580002
| 87.589996
| 87.550003
| 87.589996
| 6,016
|
ZM
| 1,765,313,340
| 87.589996
| 87.639999
| 87.580101
| 87.614998
| 8,267
|
ZM
| 1,765,313,400
| 87.614998
| 87.779999
| 87.614998
| 87.714996
| 16,791
|
ZM
| 1,765,313,460
| 87.714996
| 87.714996
| 87.650002
| 87.709999
| 14,655
|
ZM
| 1,765,313,520
| 87.709999
| 87.82
| 87.68
| 87.794998
| 8,658
|
ZM
| 1,765,313,580
| 87.794998
| 87.889999
| 87.779999
| 87.790001
| 12,829
|
ZM
| 1,765,313,640
| 87.790001
| 89.089996
| 87.769997
| 89.089996
| 545,202
|
ZM
| 1,765,313,700
| 87.43
| 87.464996
| 87.400002
| 87.455002
| 0
|
ZM
| 1,765,313,760
| 87.455002
| 87.519997
| 87.43
| 87.459999
| 29,960
|
ZM
| 1,765,313,820
| 87.459999
| 87.540001
| 87.419998
| 87.540001
| 25,019
|
ZM
| 1,765,313,880
| 87.539902
| 87.595001
| 87.539902
| 87.57
| 42,436
|
ZM
| 1,765,313,940
| 87.565002
| 87.654999
| 87.565002
| 87.629997
| 73,474
|
ZM
| 1,765,377,000
| 87.919998
| 88.800003
| 87.690002
| 88.800003
| 211,660
|
ZM
| 1,765,377,060
| 88.185997
| 88.360001
| 88.1101
| 88.169601
| 2,441
|
ZM
| 1,765,377,120
| 88.236504
| 88.236504
| 87.849998
| 87.849998
| 4,528
|
ZM
| 1,765,377,180
| 87.850098
| 87.850098
| 87.769997
| 87.769997
| 4,608
|
ZM
| 1,765,377,240
| 87.845001
| 88
| 87.845001
| 87.977203
| 5,531
|
ZM
| 1,765,377,300
| 87.959999
| 88.099899
| 87.779999
| 87.779999
| 4,021
|
ZM
| 1,765,377,360
| 87.889999
| 87.945
| 87.849998
| 87.945
| 2,645
|
ZM
| 1,765,377,420
| 87.861702
| 87.949997
| 87.861702
| 87.949997
| 1,526
|
ZM
| 1,765,377,480
| 88.080002
| 88.099998
| 87.925003
| 87.925003
| 1,788
|
ZM
| 1,765,377,540
| 87.82
| 87.940002
| 87.790001
| 87.940002
| 1,837
|
ZM
| 1,765,377,600
| 87.910004
| 88.0056
| 87.910004
| 87.93
| 1,660
|
ZM
| 1,765,377,660
| 87.925003
| 88.050003
| 87.889999
| 88.050003
| 2,755
|
ZM
| 1,765,377,720
| 88.035004
| 88.245003
| 88.035004
| 88.18
| 2,736
|
ZM
| 1,765,377,780
| 88.269997
| 88.400002
| 88.220001
| 88.285004
| 6,028
|
ZM
| 1,765,377,840
| 88.294998
| 88.362
| 88.285004
| 88.285103
| 1,927
|
ZM
| 1,765,377,900
| 88.285004
| 88.410004
| 88.263802
| 88.410004
| 9,541
|
ZM
| 1,765,377,960
| 88.419998
| 88.419998
| 88.309998
| 88.330002
| 2,610
|
ZM
| 1,765,378,020
| 88.269997
| 88.32
| 88.210098
| 88.214996
| 2,690
|
ZM
| 1,765,378,080
| 88.120003
| 88.165001
| 88.120003
| 88.165001
| 2,064
|
ZM
| 1,765,378,140
| 88.239998
| 88.25
| 88.230003
| 88.230003
| 1,799
|
ZM
| 1,765,378,200
| 88.199997
| 88.199997
| 88.164703
| 88.164703
| 1,540
|
ZM
| 1,765,378,260
| 88.120003
| 88.120003
| 88
| 88.015701
| 3,121
|
ZM
| 1,765,378,320
| 88.035103
| 88.25
| 88.035103
| 88.157898
| 2,595
|
ZM
| 1,765,378,380
| 88.160004
| 88.165001
| 88.160004
| 88.165001
| 1,346
|
ZM
| 1,765,378,440
| 88.155602
| 88.239998
| 88.155602
| 88.235001
| 2,706
|
ZM
| 1,765,378,500
| 88.190002
| 88.190002
| 88.134003
| 88.139999
| 3,090
|
ZM
| 1,765,378,560
| 88.144997
| 88.144997
| 88.135002
| 88.135002
| 1,217
|
ZM
| 1,765,378,620
| 88.145103
| 88.230003
| 88.145103
| 88.150002
| 1,758
|
ZM
| 1,765,378,680
| 88.150002
| 88.150002
| 88.050003
| 88.050003
| 2,688
|
ZM
| 1,765,378,740
| 88.029999
| 88.040001
| 87.911201
| 88.029999
| 9,639
|
ZM
| 1,765,378,800
| 87.949997
| 87.958
| 87.809998
| 87.836998
| 5,044
|
ZM
| 1,765,378,860
| 87.900002
| 87.970001
| 87.900002
| 87.900002
| 2,309
|
ZM
| 1,765,378,920
| 87.900002
| 88.029999
| 87.830002
| 88.010002
| 3,667
|
ZM
| 1,765,378,980
| 88.035004
| 88.035103
| 88.018501
| 88.0214
| 1,828
|
ZM
| 1,765,379,040
| 88.059998
| 88.089996
| 87.959999
| 87.974998
| 2,158
|
ZM
| 1,765,379,100
| 87.974998
| 87.974998
| 87.860001
| 87.860001
| 1,990
|
ZM
| 1,765,379,160
| 87.879997
| 87.940002
| 87.809998
| 87.934998
| 3,461
|
ZM
| 1,765,379,220
| 87.930199
| 87.934998
| 87.888496
| 87.93
| 3,135
|
ZM
| 1,765,379,280
| 87.940002
| 87.959999
| 87.93
| 87.93
| 3,348
|
ZM
| 1,765,379,340
| 87.980003
| 88
| 87.945
| 88
| 2,148
|
ZM
| 1,765,379,400
| 87.922401
| 88
| 87.922401
| 88
| 2,067
|
ZM
| 1,765,379,460
| 88.029999
| 88.105003
| 87.93
| 88.010002
| 5,702
|
ZM
| 1,765,379,520
| 87.965599
| 88.059998
| 87.965599
| 88.059998
| 1,613
|
ZM
| 1,765,379,580
| 88.010002
| 88.019997
| 87.989998
| 87.989998
| 1,282
|
ZM
| 1,765,379,640
| 87.940002
| 88
| 87.940002
| 88
| 1,981
|
ZM
| 1,765,379,700
| 88.040001
| 88.040001
| 88.029999
| 88.029999
| 1,267
|
ZM
| 1,765,379,760
| 87.980003
| 88.029999
| 87.980003
| 88.029999
| 1,610
|
ZM
| 1,765,379,820
| 88.089996
| 88.091599
| 88.030098
| 88.091599
| 2,223
|
ZM
| 1,765,379,880
| 88.059998
| 88.129997
| 88.059998
| 88.129997
| 1,652
|
ZM
| 1,765,379,940
| 88.120003
| 88.256699
| 88.120003
| 88.239998
| 3,043
|
ZM
| 1,765,380,000
| 88.190002
| 88.220001
| 88.07
| 88.080002
| 4,594
|
ZM
| 1,765,380,060
| 88.065002
| 88.065002
| 88.065002
| 88.065002
| 149
|
ZM
| 1,765,380,120
| 88.059998
| 88.059998
| 88.035004
| 88.035004
| 1,145
|
ZM
| 1,765,380,180
| 88.035004
| 88.089996
| 87.970001
| 88.010002
| 1,889
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.