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
| 1,765,392,720
| 87.989998
| 87.989998
| 87.980003
| 87.989998
| 891
|
ZM
| 1,765,392,780
| 87.985001
| 87.995003
| 87.985001
| 87.995003
| 1,484
|
ZM
| 1,765,392,840
| 87.997101
| 88.000198
| 87.997101
| 88.000198
| 1,150
|
ZM
| 1,765,392,900
| 87.980003
| 88
| 87.970001
| 87.970001
| 1,964
|
ZM
| 1,765,393,020
| 87.959999
| 87.959999
| 87.955002
| 87.955002
| 1,405
|
ZM
| 1,765,393,080
| 87.949997
| 88.019997
| 87.949997
| 87.989998
| 1,645
|
ZM
| 1,765,393,140
| 88.010002
| 88.010002
| 88
| 88
| 1,275
|
ZM
| 1,765,393,200
| 88.019997
| 88.279999
| 88.019997
| 88.230003
| 2,839
|
ZM
| 1,765,393,260
| 88.264999
| 88.264999
| 88.169998
| 88.169998
| 7,425
|
ZM
| 1,765,393,320
| 88.165001
| 88.169998
| 88.165001
| 88.169998
| 1,151
|
ZM
| 1,765,393,380
| 88.169998
| 88.190002
| 88.040001
| 88.190002
| 3,694
|
ZM
| 1,765,393,440
| 88.199997
| 88.220001
| 88.199997
| 88.220001
| 2,217
|
ZM
| 1,765,393,500
| 88.224998
| 88.224998
| 88.224998
| 88.224998
| 491
|
ZM
| 1,765,393,560
| 88.169998
| 88.330002
| 88.160004
| 88.330002
| 2,730
|
ZM
| 1,765,393,620
| 88.410004
| 88.410004
| 88.32
| 88.410004
| 3,152
|
ZM
| 1,765,393,680
| 88.385002
| 88.410004
| 88.339996
| 88.400002
| 1,163
|
ZM
| 1,765,393,740
| 88.360001
| 88.470001
| 88.360001
| 88.470001
| 1,345
|
ZM
| 1,765,393,800
| 88.529999
| 88.540001
| 88.504997
| 88.504997
| 2,353
|
ZM
| 1,765,393,860
| 88.510002
| 88.510002
| 88.480003
| 88.510002
| 1,166
|
ZM
| 1,765,393,920
| 88.470001
| 88.482002
| 88.434998
| 88.434998
| 3,435
|
ZM
| 1,765,393,980
| 88.440002
| 88.495003
| 88.434998
| 88.449997
| 1,632
|
ZM
| 1,765,394,040
| 88.410004
| 88.410004
| 88.379997
| 88.389999
| 1,733
|
ZM
| 1,765,394,100
| 88.389999
| 88.459999
| 88.377998
| 88.459999
| 1,939
|
ZM
| 1,765,394,160
| 88.449997
| 88.489998
| 88.449997
| 88.474403
| 2,775
|
ZM
| 1,765,394,220
| 88.459999
| 88.470001
| 88.459999
| 88.470001
| 925
|
ZM
| 1,765,394,280
| 88.440002
| 88.440002
| 88.389999
| 88.389999
| 1,963
|
ZM
| 1,765,394,340
| 88.394997
| 88.394997
| 88.350098
| 88.394997
| 1,493
|
ZM
| 1,765,394,400
| 88.389999
| 88.394997
| 88.385002
| 88.385002
| 2,181
|
ZM
| 1,765,394,460
| 88.389999
| 88.43
| 88.389999
| 88.410004
| 2,138
|
ZM
| 1,765,394,520
| 88.434998
| 88.434998
| 88.400002
| 88.400002
| 1,426
|
ZM
| 1,765,394,580
| 88.410004
| 88.410004
| 88.355003
| 88.385002
| 1,889
|
ZM
| 1,765,394,640
| 88.385002
| 88.385002
| 88.32
| 88.32
| 3,204
|
ZM
| 1,765,394,700
| 88.349998
| 88.349998
| 88.300003
| 88.300003
| 1,763
|
ZM
| 1,765,394,760
| 88.279999
| 88.290001
| 88.260002
| 88.269997
| 3,996
|
ZM
| 1,765,394,820
| 88.290001
| 88.290001
| 88.199997
| 88.199997
| 2,638
|
ZM
| 1,765,394,880
| 88.205002
| 88.224998
| 88.150002
| 88.224998
| 2,228
|
ZM
| 1,765,394,940
| 88.243698
| 88.243698
| 88.230003
| 88.230003
| 2,396
|
ZM
| 1,765,395,000
| 88.269997
| 88.370003
| 88.269997
| 88.370003
| 2,746
|
ZM
| 1,765,395,060
| 88.330002
| 88.404999
| 88.330002
| 88.394997
| 3,213
|
ZM
| 1,765,395,120
| 88.449997
| 88.519997
| 88.419998
| 88.480003
| 3,158
|
ZM
| 1,765,395,180
| 88.509399
| 88.550003
| 88.509399
| 88.549004
| 910
|
ZM
| 1,765,395,240
| 88.550003
| 88.584999
| 88.519997
| 88.565002
| 1,466
|
ZM
| 1,765,395,300
| 88.540001
| 88.699997
| 88.489998
| 88.620003
| 7,149
|
ZM
| 1,765,395,360
| 88.580002
| 88.584999
| 88.525002
| 88.525002
| 3,493
|
ZM
| 1,765,395,420
| 88.470001
| 88.540001
| 88.459999
| 88.540001
| 2,446
|
ZM
| 1,765,395,480
| 88.57
| 88.699898
| 88.57
| 88.699898
| 2,213
|
ZM
| 1,765,395,540
| 88.629997
| 88.635002
| 88.57
| 88.574997
| 2,899
|
ZM
| 1,765,395,600
| 88.550003
| 88.57
| 88.379997
| 88.379997
| 6,252
|
ZM
| 1,765,395,660
| 88.395103
| 88.400002
| 88.379997
| 88.394997
| 1,434
|
ZM
| 1,765,395,720
| 88.389999
| 88.445
| 88.279999
| 88.445
| 3,027
|
ZM
| 1,765,395,780
| 88.525002
| 88.525002
| 88.445
| 88.445
| 1,220
|
ZM
| 1,765,395,840
| 88.370003
| 88.440002
| 88.370003
| 88.43
| 3,207
|
ZM
| 1,765,395,900
| 88.489998
| 88.579498
| 88.489998
| 88.579498
| 2,001
|
ZM
| 1,765,395,960
| 88.635002
| 88.660004
| 88.620003
| 88.660004
| 2,914
|
ZM
| 1,765,396,020
| 88.650002
| 88.68
| 88.650002
| 88.650002
| 1,031
|
ZM
| 1,765,396,080
| 88.644997
| 88.644997
| 88.529999
| 88.529999
| 5,078
|
ZM
| 1,765,396,140
| 88.660004
| 88.669998
| 88.629997
| 88.629997
| 2,759
|
ZM
| 1,765,396,200
| 88.57
| 88.57
| 88.57
| 88.57
| 1,418
|
ZM
| 1,765,396,260
| 88.629997
| 88.690002
| 88.610001
| 88.669998
| 6,414
|
ZM
| 1,765,396,320
| 88.644997
| 88.699997
| 88.644997
| 88.699997
| 2,375
|
ZM
| 1,765,396,380
| 88.660004
| 88.709999
| 88.660004
| 88.705002
| 1,578
|
ZM
| 1,765,396,440
| 88.730003
| 88.75
| 88.68
| 88.684998
| 4,928
|
ZM
| 1,765,396,500
| 88.730003
| 88.82
| 88.730003
| 88.787003
| 5,034
|
ZM
| 1,765,396,560
| 88.790001
| 88.820198
| 88.790001
| 88.820198
| 1,374
|
ZM
| 1,765,396,620
| 88.849998
| 88.900002
| 88.830002
| 88.900002
| 2,786
|
ZM
| 1,765,396,680
| 88.889999
| 88.970001
| 88.889999
| 88.9478
| 5,860
|
ZM
| 1,765,396,740
| 88.955002
| 88.955002
| 88.889999
| 88.940002
| 5,050
|
ZM
| 1,765,396,800
| 88.934998
| 88.934998
| 88.739998
| 88.754997
| 5,715
|
ZM
| 1,765,396,860
| 88.754997
| 88.790001
| 88.75
| 88.764999
| 3,770
|
ZM
| 1,765,396,920
| 88.800003
| 88.919998
| 88.800003
| 88.839996
| 5,566
|
ZM
| 1,765,396,980
| 88.845001
| 88.919998
| 88.806396
| 88.919998
| 1,117
|
ZM
| 1,765,397,040
| 88.945
| 88.988998
| 88.919998
| 88.959999
| 2,458
|
ZM
| 1,765,397,100
| 88.93
| 89.029999
| 88.93
| 89.029999
| 4,812
|
ZM
| 1,765,397,160
| 89.050003
| 89.089996
| 89.040001
| 89.07
| 3,742
|
ZM
| 1,765,397,220
| 89.089996
| 89.099998
| 89.010002
| 89.099998
| 7,808
|
ZM
| 1,765,397,280
| 89.139999
| 89.160004
| 89.120003
| 89.120003
| 2,217
|
ZM
| 1,765,397,340
| 89.090103
| 89.150002
| 89.090103
| 89.150002
| 2,575
|
ZM
| 1,765,397,400
| 89.139999
| 89.139999
| 89.080002
| 89.120003
| 3,001
|
ZM
| 1,765,397,460
| 89.129997
| 89.145897
| 89.089996
| 89.095001
| 3,539
|
ZM
| 1,765,397,520
| 89.110001
| 89.129997
| 89.0933
| 89.120003
| 8,462
|
ZM
| 1,765,397,580
| 89.099998
| 89.205002
| 89.095001
| 89.205002
| 4,849
|
ZM
| 1,765,397,640
| 89.199997
| 89.199997
| 89.169998
| 89.190002
| 7,338
|
ZM
| 1,765,397,700
| 89.167503
| 89.199997
| 89.167503
| 89.190002
| 4,218
|
ZM
| 1,765,397,760
| 89.169998
| 89.247902
| 89.139999
| 89.199997
| 4,457
|
ZM
| 1,765,397,820
| 89.190002
| 89.220001
| 89.172501
| 89.184998
| 3,578
|
ZM
| 1,765,397,880
| 89.184998
| 89.184998
| 89.160004
| 89.169998
| 2,842
|
ZM
| 1,765,397,940
| 89.169998
| 89.209999
| 89.169998
| 89.190002
| 2,164
|
ZM
| 1,765,398,000
| 89.199997
| 89.220001
| 89.169998
| 89.18
| 5,673
|
ZM
| 1,765,398,060
| 89.1745
| 89.220001
| 89.160004
| 89.160004
| 1,974
|
ZM
| 1,765,398,120
| 89.160004
| 89.160004
| 89.120003
| 89.120003
| 3,038
|
ZM
| 1,765,398,180
| 89.107498
| 89.139999
| 88.959999
| 88.959999
| 3,302
|
ZM
| 1,765,398,240
| 88.959999
| 88.980003
| 88.93
| 88.959999
| 4,128
|
ZM
| 1,765,398,300
| 88.910004
| 88.910004
| 88.860001
| 88.860001
| 5,527
|
ZM
| 1,765,398,360
| 88.860001
| 88.860001
| 88.827698
| 88.827698
| 2,059
|
ZM
| 1,765,398,420
| 88.834999
| 88.860001
| 88.809998
| 88.815002
| 5,459
|
ZM
| 1,765,398,480
| 88.790001
| 88.790001
| 88.734901
| 88.769997
| 3,351
|
ZM
| 1,765,398,540
| 88.730003
| 88.75
| 88.699997
| 88.724998
| 3,298
|
ZM
| 1,765,398,600
| 88.699997
| 88.699997
| 88.644997
| 88.68
| 4,853
|
ZM
| 1,765,398,660
| 88.68
| 88.68
| 88.639999
| 88.68
| 2,166
|
ZM
| 1,765,398,720
| 88.684998
| 88.720001
| 88.684998
| 88.714996
| 5,179
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.