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
| 1,765,909,500
| 86.800003
| 86.830002
| 86.800003
| 86.823303
| 1,496
|
ZM
| 1,765,909,560
| 86.790001
| 86.790001
| 86.760002
| 86.790001
| 2,031
|
ZM
| 1,765,909,620
| 86.75
| 86.75
| 86.75
| 86.75
| 434
|
ZM
| 1,765,909,680
| 86.75
| 86.779999
| 86.730003
| 86.730003
| 1,908
|
ZM
| 1,765,909,740
| 86.769997
| 86.779999
| 86.769997
| 86.7705
| 840
|
ZM
| 1,765,909,800
| 86.790001
| 86.82
| 86.790001
| 86.809998
| 1,266
|
ZM
| 1,765,909,860
| 86.790001
| 86.839996
| 86.790001
| 86.790001
| 3,366
|
ZM
| 1,765,909,920
| 86.800003
| 86.800003
| 86.800003
| 86.800003
| 1,063
|
ZM
| 1,765,909,980
| 86.830002
| 86.830002
| 86.815598
| 86.815598
| 874
|
ZM
| 1,765,910,040
| 86.860001
| 86.860001
| 86.830002
| 86.860001
| 1,680
|
ZM
| 1,765,910,100
| 86.889999
| 86.940002
| 86.879997
| 86.93
| 3,903
|
ZM
| 1,765,910,160
| 86.933899
| 86.949997
| 86.933899
| 86.949997
| 1,343
|
ZM
| 1,765,910,220
| 86.93
| 86.945
| 86.919998
| 86.919998
| 3,674
|
ZM
| 1,765,910,280
| 86.900002
| 86.915802
| 86.889999
| 86.915802
| 696
|
ZM
| 1,765,910,340
| 86.949997
| 86.949997
| 86.940002
| 86.940002
| 711
|
ZM
| 1,765,910,400
| 86.959999
| 87
| 86.959999
| 87
| 3,026
|
ZM
| 1,765,910,460
| 87.010002
| 87.029999
| 87.010002
| 87.029999
| 1,578
|
ZM
| 1,765,910,520
| 87.019997
| 87.019997
| 87
| 87
| 925
|
ZM
| 1,765,910,580
| 86.970001
| 86.970001
| 86.970001
| 86.970001
| 277
|
ZM
| 1,765,910,640
| 87
| 87
| 86.995003
| 87
| 1,441
|
ZM
| 1,765,910,700
| 87.050003
| 87.07
| 87.050003
| 87.059998
| 762
|
ZM
| 1,765,910,760
| 87.074997
| 87.074997
| 87.010002
| 87.010002
| 1,373
|
ZM
| 1,765,910,820
| 86.980003
| 86.988503
| 86.980003
| 86.988503
| 2,202
|
ZM
| 1,765,910,880
| 87.07
| 87.080002
| 87.059998
| 87.059998
| 1,020
|
ZM
| 1,765,910,940
| 87.099998
| 87.099998
| 87.080002
| 87.080002
| 783
|
ZM
| 1,765,911,000
| 87.059998
| 87.089897
| 87.059998
| 87.089897
| 978
|
ZM
| 1,765,911,060
| 87.089996
| 87.120003
| 87.089996
| 87.099998
| 1,423
|
ZM
| 1,765,911,120
| 87.080002
| 87.080002
| 87.080002
| 87.080002
| 681
|
ZM
| 1,765,911,180
| 87.07
| 87.07
| 87.059998
| 87.07
| 1,420
|
ZM
| 1,765,911,240
| 87.055
| 87.055
| 87.019997
| 87.019997
| 1,756
|
ZM
| 1,765,911,300
| 87.050003
| 87.050003
| 86.989998
| 87
| 2,060
|
ZM
| 1,765,911,360
| 86.959999
| 86.980003
| 86.949997
| 86.949997
| 1,685
|
ZM
| 1,765,911,420
| 86.959999
| 86.959999
| 86.949997
| 86.949997
| 1,327
|
ZM
| 1,765,911,480
| 86.974998
| 86.989998
| 86.974998
| 86.989998
| 830
|
ZM
| 1,765,911,540
| 87.019997
| 87.019997
| 87.010002
| 87.010002
| 971
|
ZM
| 1,765,911,600
| 86.989998
| 86.989998
| 86.989998
| 86.989998
| 1,767
|
ZM
| 1,765,911,660
| 87
| 87
| 87
| 87
| 489
|
ZM
| 1,765,911,720
| 86.980003
| 86.980003
| 86.959999
| 86.980003
| 1,845
|
ZM
| 1,765,911,780
| 86.919998
| 86.919998
| 86.919998
| 86.919998
| 838
|
ZM
| 1,765,911,840
| 86.940002
| 86.940002
| 86.900002
| 86.900002
| 265
|
ZM
| 1,765,911,900
| 86.889999
| 86.980003
| 86.889999
| 86.980003
| 2,137
|
ZM
| 1,765,911,960
| 86.970001
| 86.970001
| 86.889999
| 86.889999
| 1,827
|
ZM
| 1,765,912,020
| 86.855003
| 86.855003
| 86.855003
| 86.855003
| 1,149
|
ZM
| 1,765,912,080
| 86.890099
| 86.900002
| 86.889999
| 86.900002
| 1,434
|
ZM
| 1,765,912,200
| 86.900002
| 86.900002
| 86.889999
| 86.889999
| 847
|
ZM
| 1,765,912,260
| 86.839996
| 86.839996
| 86.82
| 86.82
| 1,603
|
ZM
| 1,765,912,320
| 86.82
| 86.839996
| 86.82
| 86.839996
| 2,047
|
ZM
| 1,765,912,440
| 86.830002
| 86.876503
| 86.830002
| 86.876503
| 2,916
|
ZM
| 1,765,912,500
| 86.870003
| 86.870003
| 86.839996
| 86.860001
| 2,056
|
ZM
| 1,765,912,560
| 86.879997
| 86.879997
| 86.849998
| 86.849998
| 1,877
|
ZM
| 1,765,912,620
| 86.809998
| 86.82
| 86.805
| 86.805
| 1,357
|
ZM
| 1,765,912,680
| 86.800003
| 86.800003
| 86.800003
| 86.800003
| 361
|
ZM
| 1,765,912,740
| 86.779999
| 86.790001
| 86.769997
| 86.769997
| 1,071
|
ZM
| 1,765,912,800
| 86.760002
| 86.82
| 86.760002
| 86.809998
| 1,925
|
ZM
| 1,765,912,860
| 86.809998
| 86.809998
| 86.805
| 86.805
| 864
|
ZM
| 1,765,912,920
| 86.811996
| 86.811996
| 86.800102
| 86.800102
| 1,250
|
ZM
| 1,765,912,980
| 86.82
| 86.834999
| 86.815002
| 86.815002
| 1,060
|
ZM
| 1,765,913,040
| 86.809998
| 86.809998
| 86.800003
| 86.800003
| 912
|
ZM
| 1,765,913,100
| 86.779999
| 86.779999
| 86.625
| 86.779999
| 4,074
|
ZM
| 1,765,913,160
| 86.809998
| 86.82
| 86.809898
| 86.809898
| 2,129
|
ZM
| 1,765,913,220
| 86.849998
| 86.849998
| 86.809998
| 86.809998
| 1,006
|
ZM
| 1,765,913,280
| 86.845001
| 86.879898
| 86.839996
| 86.879898
| 1,107
|
ZM
| 1,765,913,340
| 86.879997
| 86.889999
| 86.860802
| 86.889999
| 899
|
ZM
| 1,765,913,400
| 86.910004
| 87
| 86.910004
| 87
| 2,984
|
ZM
| 1,765,913,520
| 87.040001
| 87.059998
| 87.029999
| 87.029999
| 1,350
|
ZM
| 1,765,913,580
| 87.059998
| 87.110001
| 87.059998
| 87.110001
| 1,740
|
ZM
| 1,765,913,640
| 87.110001
| 87.120003
| 87.110001
| 87.120003
| 726
|
ZM
| 1,765,913,700
| 87.129997
| 87.169998
| 87.095001
| 87.169998
| 2,232
|
ZM
| 1,765,913,760
| 87.144997
| 87.144997
| 87.105003
| 87.105003
| 1,130
|
ZM
| 1,765,913,820
| 87.150002
| 87.160004
| 87.125
| 87.150002
| 1,875
|
ZM
| 1,765,913,880
| 87.18
| 87.190002
| 87.18
| 87.190002
| 1,203
|
ZM
| 1,765,913,940
| 87.160004
| 87.160004
| 87.160004
| 87.160004
| 1,127
|
ZM
| 1,765,914,000
| 87.190002
| 87.190002
| 87.190002
| 87.190002
| 478
|
ZM
| 1,765,914,060
| 87.199997
| 87.209999
| 87.199997
| 87.209999
| 1,053
|
ZM
| 1,765,914,120
| 87.209999
| 87.230003
| 87.190102
| 87.230003
| 1,694
|
ZM
| 1,765,914,180
| 87.249496
| 87.279999
| 87.249496
| 87.279999
| 2,447
|
ZM
| 1,765,914,240
| 87.285004
| 87.300003
| 87.285004
| 87.300003
| 1,756
|
ZM
| 1,765,914,300
| 87.309998
| 87.309998
| 87.309998
| 87.309998
| 432
|
ZM
| 1,765,914,360
| 87.339996
| 87.370003
| 87.330002
| 87.339996
| 1,787
|
ZM
| 1,765,914,420
| 87.279999
| 87.279999
| 87.260002
| 87.260002
| 878
|
ZM
| 1,765,914,480
| 87.279999
| 87.330002
| 87.279999
| 87.330002
| 2,196
|
ZM
| 1,765,914,540
| 87.339996
| 87.339996
| 87.309998
| 87.32
| 2,149
|
ZM
| 1,765,914,660
| 87.360001
| 87.400002
| 87.360001
| 87.389999
| 1,095
|
ZM
| 1,765,914,720
| 87.364998
| 87.379997
| 87.349998
| 87.379997
| 1,128
|
ZM
| 1,765,914,780
| 87.345001
| 87.365997
| 87.324997
| 87.324997
| 1,317
|
ZM
| 1,765,914,840
| 87.349998
| 87.349998
| 87.279999
| 87.279999
| 2,948
|
ZM
| 1,765,914,900
| 87.239998
| 87.239998
| 87.239998
| 87.239998
| 237
|
ZM
| 1,765,914,960
| 87.264999
| 87.275002
| 87.220001
| 87.239998
| 3,154
|
ZM
| 1,765,915,020
| 87.224998
| 87.269997
| 87.199997
| 87.199997
| 1,128
|
ZM
| 1,765,915,080
| 87.235001
| 87.279999
| 87.235001
| 87.25
| 2,101
|
ZM
| 1,765,915,140
| 87.285004
| 87.298401
| 87.285004
| 87.298401
| 822
|
ZM
| 1,765,915,200
| 87.260002
| 87.339996
| 87.260002
| 87.339996
| 1,782
|
ZM
| 1,765,915,260
| 87.339996
| 87.339996
| 87.309998
| 87.309998
| 1,150
|
ZM
| 1,765,915,320
| 87.309998
| 87.309998
| 87.279999
| 87.309998
| 1,734
|
ZM
| 1,765,915,380
| 87.309998
| 87.370003
| 87.305
| 87.364998
| 2,446
|
ZM
| 1,765,915,440
| 87.375
| 87.480003
| 87.375
| 87.470001
| 2,750
|
ZM
| 1,765,915,500
| 87.470001
| 87.470001
| 87.440002
| 87.459999
| 2,937
|
ZM
| 1,765,915,560
| 87.459999
| 87.464996
| 87.43
| 87.43
| 2,512
|
ZM
| 1,765,915,620
| 87.43
| 87.459999
| 87.43
| 87.459999
| 1,579
|
ZM
| 1,765,915,680
| 87.459999
| 87.459999
| 87.440002
| 87.445
| 1,973
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.