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
| 1,765,828,380
| 86.849998
| 86.900002
| 86.824997
| 86.824997
| 4,123
|
ZM
| 1,765,828,440
| 86.824997
| 86.900002
| 86.7901
| 86.845001
| 2,721
|
ZM
| 1,765,828,500
| 86.830002
| 86.830002
| 86.730003
| 86.739998
| 3,773
|
ZM
| 1,765,828,560
| 86.800003
| 86.800003
| 86.68
| 86.745003
| 8,978
|
ZM
| 1,765,828,620
| 86.764999
| 86.779999
| 86.762398
| 86.779999
| 2,545
|
ZM
| 1,765,828,680
| 86.779999
| 86.860001
| 86.779999
| 86.830002
| 5,186
|
ZM
| 1,765,828,740
| 86.860001
| 86.860001
| 86.735001
| 86.800003
| 3,886
|
ZM
| 1,765,828,800
| 86.82
| 86.82
| 86.720001
| 86.720001
| 3,978
|
ZM
| 1,765,828,860
| 86.75
| 86.75
| 86.720001
| 86.720001
| 1,802
|
ZM
| 1,765,828,920
| 86.699997
| 86.760002
| 86.690002
| 86.754997
| 11,777
|
ZM
| 1,765,828,980
| 86.760002
| 86.760002
| 86.730003
| 86.739998
| 3,300
|
ZM
| 1,765,829,040
| 86.75
| 86.769997
| 86.739998
| 86.769997
| 2,941
|
ZM
| 1,765,829,100
| 86.739998
| 86.760002
| 86.739998
| 86.760002
| 1,832
|
ZM
| 1,765,829,160
| 86.769997
| 86.779999
| 86.739998
| 86.760002
| 1,554
|
ZM
| 1,765,829,220
| 86.739998
| 86.800003
| 86.730598
| 86.790001
| 7,166
|
ZM
| 1,765,829,280
| 86.785004
| 86.834999
| 86.785004
| 86.824997
| 3,056
|
ZM
| 1,765,829,340
| 86.839996
| 86.845001
| 86.769997
| 86.815002
| 7,229
|
ZM
| 1,765,829,400
| 86.815002
| 86.849998
| 86.815002
| 86.849998
| 1,965
|
ZM
| 1,765,829,460
| 86.839996
| 86.839996
| 86.775002
| 86.775002
| 1,428
|
ZM
| 1,765,829,520
| 86.775002
| 86.809998
| 86.775002
| 86.809998
| 2,644
|
ZM
| 1,765,829,580
| 86.794998
| 86.794998
| 86.760002
| 86.790001
| 3,696
|
ZM
| 1,765,829,640
| 86.790001
| 86.82
| 86.779999
| 86.790001
| 5,650
|
ZM
| 1,765,829,700
| 86.75
| 86.82
| 86.75
| 86.800003
| 4,439
|
ZM
| 1,765,829,760
| 86.815002
| 86.815002
| 86.815002
| 86.815002
| 967
|
ZM
| 1,765,829,820
| 86.809998
| 86.809998
| 86.754997
| 86.754997
| 3,984
|
ZM
| 1,765,829,880
| 86.754997
| 86.763397
| 86.699997
| 86.699997
| 4,578
|
ZM
| 1,765,829,940
| 86.709198
| 86.769997
| 86.706398
| 86.754997
| 2,199
|
ZM
| 1,765,830,000
| 86.779999
| 86.790001
| 86.75
| 86.775002
| 4,812
|
ZM
| 1,765,830,060
| 86.760002
| 86.777901
| 86.760002
| 86.769997
| 3,612
|
ZM
| 1,765,830,120
| 86.730003
| 86.769997
| 86.709999
| 86.760002
| 3,234
|
ZM
| 1,765,830,180
| 86.779999
| 86.779999
| 86.68
| 86.68
| 4,183
|
ZM
| 1,765,830,240
| 86.68
| 86.68
| 86.68
| 86.68
| 307
|
ZM
| 1,765,830,300
| 86.730003
| 86.730003
| 86.681999
| 86.709999
| 3,550
|
ZM
| 1,765,830,360
| 86.709999
| 86.709999
| 86.630699
| 86.654999
| 4,451
|
ZM
| 1,765,830,420
| 86.665497
| 86.690002
| 86.654999
| 86.654999
| 5,146
|
ZM
| 1,765,830,480
| 86.654999
| 86.68
| 86.654999
| 86.68
| 2,534
|
ZM
| 1,765,830,540
| 86.68
| 86.720001
| 86.620003
| 86.629997
| 6,725
|
ZM
| 1,765,830,600
| 86.610001
| 86.610001
| 86.602898
| 86.610001
| 3,295
|
ZM
| 1,765,830,660
| 86.529999
| 86.550003
| 86.480003
| 86.480003
| 5,273
|
ZM
| 1,765,830,720
| 86.480003
| 86.519997
| 86.459999
| 86.519997
| 8,913
|
ZM
| 1,765,830,780
| 86.489998
| 86.519997
| 86.465302
| 86.510002
| 6,659
|
ZM
| 1,765,830,840
| 86.510002
| 86.510002
| 86.440002
| 86.470001
| 6,306
|
ZM
| 1,765,830,900
| 86.459999
| 86.480003
| 86.43
| 86.480003
| 4,052
|
ZM
| 1,765,830,960
| 86.489998
| 86.519997
| 86.480003
| 86.519997
| 2,050
|
ZM
| 1,765,831,020
| 86.519997
| 86.540001
| 86.510002
| 86.540001
| 3,514
|
ZM
| 1,765,831,080
| 86.525002
| 86.525002
| 86.507698
| 86.510002
| 4,473
|
ZM
| 1,765,831,140
| 86.529999
| 86.654999
| 86.529999
| 86.644997
| 5,593
|
ZM
| 1,765,831,200
| 86.644997
| 86.644997
| 86.519997
| 86.519997
| 419,223
|
ZM
| 1,765,831,260
| 86.510002
| 86.514999
| 86.449997
| 86.470001
| 0
|
ZM
| 1,765,831,320
| 86.449997
| 86.459999
| 86.370102
| 86.404999
| 15,173
|
ZM
| 1,765,831,380
| 86.404999
| 86.404999
| 86.360001
| 86.360001
| 9,093
|
ZM
| 1,765,831,440
| 86.360001
| 86.360001
| 86.309998
| 86.339996
| 6,404
|
ZM
| 1,765,831,500
| 86.324997
| 86.389999
| 86.298897
| 86.379997
| 7,434
|
ZM
| 1,765,831,560
| 86.385002
| 86.400002
| 86.309998
| 86.334999
| 7,197
|
ZM
| 1,765,831,620
| 86.334999
| 86.343102
| 86.294998
| 86.315002
| 6,330
|
ZM
| 1,765,831,680
| 86.345001
| 86.510002
| 86.339996
| 86.510002
| 8,154
|
ZM
| 1,765,831,740
| 86.5
| 86.550003
| 86.480003
| 86.529999
| 10,627
|
ZM
| 1,765,831,800
| 86.540001
| 86.68
| 86.470001
| 86.480003
| 22,916
|
ZM
| 1,765,831,860
| 86.480003
| 86.519997
| 86.480003
| 86.5
| 12,171
|
ZM
| 1,765,831,920
| 86.519997
| 86.620003
| 86.519997
| 86.565002
| 11,043
|
ZM
| 1,765,831,980
| 86.565002
| 86.705002
| 86.559998
| 86.669998
| 14,205
|
ZM
| 1,765,832,040
| 86.675003
| 86.709999
| 86.519997
| 86.540001
| 25,016
|
ZM
| 1,765,832,100
| 86.550003
| 86.614998
| 86.417603
| 86.480003
| 26,300
|
ZM
| 1,765,832,160
| 86.5
| 86.504997
| 86.440002
| 86.504997
| 29,526
|
ZM
| 1,765,832,220
| 86.504997
| 86.559998
| 86.473999
| 86.550003
| 26,947
|
ZM
| 1,765,832,280
| 86.540001
| 86.559998
| 86.535004
| 86.559998
| 35,244
|
ZM
| 1,765,832,340
| 86.559998
| 86.57
| 86.510002
| 86.510002
| 103,374
|
ZM
| 1,765,895,400
| 86.279999
| 87.059998
| 86.279999
| 86.888603
| 406,786
|
ZM
| 1,765,895,460
| 86.989998
| 87.5
| 86.940002
| 87.199997
| 6,109
|
ZM
| 1,765,895,520
| 87.305099
| 87.323799
| 87.120003
| 87.323799
| 5,714
|
ZM
| 1,765,895,580
| 87.054398
| 87.054398
| 87.054298
| 87.054298
| 635
|
ZM
| 1,765,895,640
| 87.150002
| 87.150002
| 86.892502
| 87.019997
| 5,269
|
ZM
| 1,765,895,700
| 87.099998
| 87.110001
| 86.980003
| 87.080002
| 2,786
|
ZM
| 1,765,895,760
| 87.010002
| 87.099998
| 86.985001
| 87.099998
| 2,403
|
ZM
| 1,765,895,820
| 87.139999
| 87.199997
| 87.029999
| 87.151604
| 4,503
|
ZM
| 1,765,895,880
| 87.169998
| 87.260002
| 87.169998
| 87.209999
| 3,168
|
ZM
| 1,765,895,940
| 87.160004
| 87.18
| 86.885002
| 86.958099
| 5,171
|
ZM
| 1,765,896,000
| 86.941299
| 86.941299
| 86.850098
| 86.904999
| 2,996
|
ZM
| 1,765,896,060
| 86.904999
| 86.904999
| 86.800003
| 86.835098
| 2,740
|
ZM
| 1,765,896,120
| 86.879997
| 86.879997
| 86.709999
| 86.7481
| 1,777
|
ZM
| 1,765,896,180
| 86.800003
| 86.82
| 86.800003
| 86.82
| 576
|
ZM
| 1,765,896,240
| 86.75
| 86.75
| 86.75
| 86.75
| 1,261
|
ZM
| 1,765,896,300
| 86.665398
| 86.665398
| 86.489998
| 86.598801
| 2,352
|
ZM
| 1,765,896,360
| 86.516998
| 86.591301
| 86.516998
| 86.559998
| 1,272
|
ZM
| 1,765,896,420
| 86.580002
| 86.845001
| 86.580002
| 86.845001
| 4,321
|
ZM
| 1,765,896,480
| 86.839996
| 86.839996
| 86.834999
| 86.834999
| 818
|
ZM
| 1,765,896,540
| 86.830002
| 86.910004
| 86.760002
| 86.830002
| 2,077
|
ZM
| 1,765,896,600
| 86.839996
| 87.144997
| 86.834999
| 87.144997
| 1,891
|
ZM
| 1,765,896,660
| 87.036102
| 87.214996
| 87.036102
| 87.139999
| 2,681
|
ZM
| 1,765,896,720
| 87.144997
| 87.1866
| 87.139999
| 87.139999
| 1,322
|
ZM
| 1,765,896,780
| 87.18
| 87.260002
| 87.18
| 87.210098
| 2,844
|
ZM
| 1,765,896,840
| 87.169998
| 87.230003
| 87.165001
| 87.190002
| 932
|
ZM
| 1,765,896,900
| 87.239998
| 87.239998
| 87.188698
| 87.188698
| 2,071
|
ZM
| 1,765,896,960
| 87.190002
| 87.230003
| 87.160004
| 87.18
| 2,018
|
ZM
| 1,765,897,020
| 87.18
| 87.18
| 87.18
| 87.18
| 707
|
ZM
| 1,765,897,080
| 87.099998
| 87.099998
| 87.099998
| 87.099998
| 755
|
ZM
| 1,765,897,140
| 87.108704
| 87.165001
| 86.970001
| 87.139999
| 4,764
|
ZM
| 1,765,897,200
| 87.139999
| 87.139999
| 87.019997
| 87.019997
| 1,469
|
ZM
| 1,765,897,260
| 86.889999
| 87.220001
| 86.889999
| 87.160004
| 5,973
|
ZM
| 1,765,897,320
| 87.110001
| 87.18
| 87.07
| 87.07
| 2,140
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.