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
| 1,765,561,560
| 89.440002
| 89.489998
| 89.440002
| 89.449997
| 2,417
|
ZM
| 1,765,561,620
| 89.489998
| 89.514999
| 89.489998
| 89.514999
| 1,776
|
ZM
| 1,765,561,740
| 89.522003
| 89.522003
| 89.394997
| 89.394997
| 2,660
|
ZM
| 1,765,561,800
| 89.394997
| 89.394997
| 89.394997
| 89.394997
| 778
|
ZM
| 1,765,561,860
| 89.32
| 89.345001
| 89.32
| 89.330002
| 3,698
|
ZM
| 1,765,561,920
| 89.300003
| 89.300003
| 89.269997
| 89.269997
| 1,418
|
ZM
| 1,765,561,980
| 89.339996
| 89.370003
| 89.330002
| 89.330002
| 2,247
|
ZM
| 1,765,562,040
| 89.370003
| 89.370003
| 89.312401
| 89.312401
| 1,337
|
ZM
| 1,765,562,100
| 89.370003
| 89.379997
| 89.370003
| 89.379997
| 1,122
|
ZM
| 1,765,562,160
| 89.400002
| 89.414597
| 89.370003
| 89.399597
| 3,111
|
ZM
| 1,765,562,220
| 89.379997
| 89.389999
| 89.360001
| 89.372704
| 2,401
|
ZM
| 1,765,562,280
| 89.349998
| 89.349998
| 89.349998
| 89.349998
| 1,015
|
ZM
| 1,765,562,340
| 89.341103
| 89.400002
| 89.334999
| 89.400002
| 1,895
|
ZM
| 1,765,562,400
| 89.449997
| 89.449997
| 89.449997
| 89.449997
| 200
|
ZM
| 1,765,562,460
| 89.459999
| 89.459999
| 89.43
| 89.43
| 1,402
|
ZM
| 1,765,562,520
| 89.420303
| 89.420303
| 89.389999
| 89.389999
| 3,405
|
ZM
| 1,765,562,580
| 89.400002
| 89.400002
| 89.400002
| 89.400002
| 1,147
|
ZM
| 1,765,562,640
| 89.400002
| 89.427597
| 89.381897
| 89.427597
| 1,139
|
ZM
| 1,765,562,700
| 89.389999
| 89.389999
| 89.360001
| 89.389999
| 1,364
|
ZM
| 1,765,562,760
| 89.43
| 89.440002
| 89.361397
| 89.361397
| 1,583
|
ZM
| 1,765,562,820
| 89.440002
| 89.440002
| 89.349998
| 89.375
| 3,167
|
ZM
| 1,765,562,880
| 89.360001
| 89.360001
| 89.339996
| 89.360001
| 2,726
|
ZM
| 1,765,562,940
| 89.379997
| 89.379997
| 89.379997
| 89.379997
| 585
|
ZM
| 1,765,563,000
| 89.400002
| 89.440002
| 89.364998
| 89.440002
| 2,742
|
ZM
| 1,765,563,060
| 89.436996
| 89.495003
| 89.436996
| 89.495003
| 1,887
|
ZM
| 1,765,563,120
| 89.610001
| 89.660004
| 89.599998
| 89.620003
| 2,165
|
ZM
| 1,765,563,180
| 89.580002
| 89.580002
| 89.510002
| 89.510002
| 2,598
|
ZM
| 1,765,563,240
| 89.529999
| 89.559998
| 89.529999
| 89.540001
| 1,386
|
ZM
| 1,765,563,300
| 89.589996
| 89.625
| 89.550003
| 89.595001
| 3,038
|
ZM
| 1,765,563,360
| 89.629997
| 89.660004
| 89.595001
| 89.620003
| 1,208
|
ZM
| 1,765,563,420
| 89.625
| 89.625
| 89.589996
| 89.589996
| 1,093
|
ZM
| 1,765,563,480
| 89.57
| 89.620003
| 89.57
| 89.620003
| 2,871
|
ZM
| 1,765,563,540
| 89.589996
| 89.620003
| 89.580002
| 89.584999
| 1,112
|
ZM
| 1,765,563,600
| 89.559998
| 89.559998
| 89.480003
| 89.5
| 3,770
|
ZM
| 1,765,563,660
| 89.445
| 89.459999
| 89.43
| 89.449997
| 1,380
|
ZM
| 1,765,563,720
| 89.410004
| 89.410004
| 89.345001
| 89.345001
| 650
|
ZM
| 1,765,563,780
| 89.290001
| 89.315002
| 89.290001
| 89.305
| 3,952
|
ZM
| 1,765,563,840
| 89.305
| 89.339996
| 89.305
| 89.334999
| 3,962
|
ZM
| 1,765,563,900
| 89.334999
| 89.400002
| 89.334999
| 89.349998
| 3,972
|
ZM
| 1,765,563,960
| 89.349998
| 89.349998
| 89.279999
| 89.279999
| 1,597
|
ZM
| 1,765,564,020
| 89.281998
| 89.324997
| 89.264999
| 89.300102
| 3,812
|
ZM
| 1,765,564,080
| 89.330002
| 89.330002
| 89.32
| 89.32
| 890
|
ZM
| 1,765,564,140
| 89.330002
| 89.349998
| 89.32
| 89.349998
| 1,984
|
ZM
| 1,765,564,200
| 89.379997
| 89.404999
| 89.379997
| 89.404999
| 1,172
|
ZM
| 1,765,564,260
| 89.385002
| 89.400002
| 89.360001
| 89.400002
| 3,009
|
ZM
| 1,765,564,320
| 89.425003
| 89.43
| 89.419998
| 89.43
| 918
|
ZM
| 1,765,564,380
| 89.440002
| 89.440002
| 89.419998
| 89.419998
| 841
|
ZM
| 1,765,564,440
| 89.459999
| 89.464996
| 89.445
| 89.445
| 2,049
|
ZM
| 1,765,564,500
| 89.449997
| 89.449997
| 89.445
| 89.445
| 1,033
|
ZM
| 1,765,564,560
| 89.419998
| 89.419998
| 89.349998
| 89.349998
| 1,194
|
ZM
| 1,765,564,620
| 89.309998
| 89.309998
| 89.275002
| 89.275002
| 1,547
|
ZM
| 1,765,564,680
| 89.330002
| 89.410004
| 89.330002
| 89.410004
| 1,628
|
ZM
| 1,765,564,740
| 89.434998
| 89.480003
| 89.434998
| 89.480003
| 1,881
|
ZM
| 1,765,564,800
| 89.470001
| 89.489998
| 89.419998
| 89.419998
| 7,491
|
ZM
| 1,765,564,860
| 89.419998
| 89.449997
| 89.419998
| 89.449997
| 1,592
|
ZM
| 1,765,564,920
| 89.445
| 89.489899
| 89.445
| 89.459999
| 363,817
|
ZM
| 1,765,564,980
| 89.445
| 89.489998
| 89.445
| 89.449997
| 0
|
ZM
| 1,765,565,040
| 89.400002
| 89.449997
| 89.400002
| 89.449997
| 1,953
|
ZM
| 1,765,565,100
| 89.449997
| 89.449997
| 89.449997
| 89.449997
| 7,865
|
ZM
| 1,765,565,160
| 89.43
| 89.43
| 89.426003
| 89.426003
| 640
|
ZM
| 1,765,565,220
| 89.410004
| 89.449997
| 89.389999
| 89.449997
| 1,638
|
ZM
| 1,765,565,280
| 89.400002
| 89.400002
| 89.400002
| 89.400002
| 367
|
ZM
| 1,765,565,340
| 89.405998
| 89.412598
| 89.405998
| 89.412598
| 843
|
ZM
| 1,765,565,400
| 89.43
| 89.449997
| 89.43
| 89.43
| 2,072
|
ZM
| 1,765,565,460
| 89.43
| 89.459999
| 89.43
| 89.449997
| 1,571
|
ZM
| 1,765,565,520
| 89.449997
| 89.449997
| 89.440002
| 89.440002
| 420
|
ZM
| 1,765,565,580
| 89.419998
| 89.419998
| 89.410004
| 89.410004
| 2,805
|
ZM
| 1,765,565,700
| 89.419998
| 89.419998
| 89.419998
| 89.419998
| 758
|
ZM
| 1,765,565,760
| 89.389999
| 89.389999
| 89.389999
| 89.389999
| 890
|
ZM
| 1,765,565,820
| 89.400002
| 89.400002
| 89.32
| 89.32
| 2,557
|
ZM
| 1,765,566,000
| 89.314003
| 89.315002
| 89.314003
| 89.315002
| 609
|
ZM
| 1,765,566,060
| 89.300003
| 89.307297
| 89.279999
| 89.300003
| 1,610
|
ZM
| 1,765,566,120
| 89.269997
| 89.269997
| 89.25
| 89.25
| 6,722
|
ZM
| 1,765,566,180
| 89.269997
| 89.339996
| 89.25
| 89.334999
| 1,715
|
ZM
| 1,765,566,240
| 89.360001
| 89.370003
| 89.360001
| 89.370003
| 2,301
|
ZM
| 1,765,566,300
| 89.349998
| 89.396004
| 89.349998
| 89.389999
| 1,960
|
ZM
| 1,765,566,360
| 89.389999
| 89.389999
| 89.339996
| 89.339996
| 1,786
|
ZM
| 1,765,566,420
| 89.339996
| 89.339996
| 89.339996
| 89.339996
| 1,708
|
ZM
| 1,765,566,540
| 89.349998
| 89.379997
| 89.347603
| 89.347603
| 1,757
|
ZM
| 1,765,566,600
| 89.400002
| 89.440002
| 89.400002
| 89.425003
| 2,084
|
ZM
| 1,765,566,660
| 89.459999
| 89.459999
| 89.440002
| 89.459999
| 824
|
ZM
| 1,765,566,720
| 89.43
| 89.449997
| 89.389999
| 89.389999
| 2,098
|
ZM
| 1,765,566,780
| 89.379997
| 89.440002
| 89.349998
| 89.440002
| 3,331
|
ZM
| 1,765,566,840
| 89.419998
| 89.419998
| 89.419998
| 89.419998
| 739
|
ZM
| 1,765,566,900
| 89.361
| 89.410004
| 89.360001
| 89.360001
| 1,811
|
ZM
| 1,765,566,960
| 89.339996
| 89.339996
| 89.339996
| 89.339996
| 567
|
ZM
| 1,765,567,020
| 89.355003
| 89.389999
| 89.351402
| 89.365097
| 2,405
|
ZM
| 1,765,567,080
| 89.389999
| 89.389999
| 89.379997
| 89.379997
| 1,609
|
ZM
| 1,765,567,140
| 89.364998
| 89.364998
| 89.364998
| 89.364998
| 738
|
ZM
| 1,765,567,200
| 89.364998
| 89.400002
| 89.364998
| 89.389999
| 1,343
|
ZM
| 1,765,567,260
| 89.379997
| 89.379997
| 89.339996
| 89.339996
| 1,669
|
ZM
| 1,765,567,380
| 89.375
| 89.375
| 89.370003
| 89.370003
| 825
|
ZM
| 1,765,567,440
| 89.389999
| 89.389999
| 89.379997
| 89.379997
| 838
|
ZM
| 1,765,567,500
| 89.339996
| 89.410004
| 89.339996
| 89.370003
| 2,093
|
ZM
| 1,765,567,560
| 89.339996
| 89.339996
| 89.294998
| 89.307701
| 3,238
|
ZM
| 1,765,567,620
| 89.32
| 89.32
| 89.32
| 89.32
| 1,273
|
ZM
| 1,765,567,680
| 89.305
| 89.311897
| 89.305
| 89.311897
| 567
|
ZM
| 1,765,567,740
| 89.279999
| 89.330002
| 89.279999
| 89.330002
| 2,466
|
ZM
| 1,765,567,800
| 89.339996
| 89.349998
| 89.339996
| 89.349998
| 1,480
|
ZM
| 1,765,567,860
| 89.370003
| 89.385002
| 89.370003
| 89.379997
| 1,350
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.