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
| 1,764,004,320
| 79.440002
| 79.455002
| 79.396896
| 79.396896
| 5,543
|
ZM
| 1,764,004,380
| 79.389999
| 79.389999
| 79.349998
| 79.375
| 4,377
|
ZM
| 1,764,004,440
| 79.360001
| 79.459999
| 79.360001
| 79.449997
| 5,764
|
ZM
| 1,764,004,500
| 79.459999
| 79.470001
| 79.43
| 79.459
| 4,462
|
ZM
| 1,764,004,560
| 79.480003
| 79.540001
| 79.480003
| 79.519997
| 4,476
|
ZM
| 1,764,004,620
| 79.519997
| 79.620003
| 79.519997
| 79.620003
| 5,571
|
ZM
| 1,764,004,680
| 79.595001
| 79.652702
| 79.580002
| 79.650002
| 6,217
|
ZM
| 1,764,004,740
| 79.660004
| 79.690002
| 79.639999
| 79.639999
| 5,641
|
ZM
| 1,764,004,800
| 79.639999
| 79.669998
| 79.599998
| 79.599998
| 7,431
|
ZM
| 1,764,004,860
| 79.629997
| 79.629997
| 79.595001
| 79.629997
| 4,067
|
ZM
| 1,764,004,920
| 79.610001
| 79.629997
| 79.610001
| 79.625
| 3,186
|
ZM
| 1,764,004,980
| 79.625
| 79.625
| 79.580002
| 79.580002
| 3,668
|
ZM
| 1,764,005,040
| 79.580002
| 79.709999
| 79.580002
| 79.709999
| 6,040
|
ZM
| 1,764,005,100
| 79.709999
| 79.720001
| 79.690002
| 79.690002
| 6,384
|
ZM
| 1,764,005,160
| 79.709099
| 79.709099
| 79.654999
| 79.675003
| 3,902
|
ZM
| 1,764,005,220
| 79.654999
| 79.709999
| 79.652802
| 79.709999
| 7,680
|
ZM
| 1,764,005,280
| 79.709999
| 79.720001
| 79.690002
| 79.699997
| 5,189
|
ZM
| 1,764,005,340
| 79.690002
| 79.709999
| 79.690002
| 79.709999
| 1,949
|
ZM
| 1,764,005,400
| 79.720001
| 79.764999
| 79.714996
| 79.764999
| 5,084
|
ZM
| 1,764,005,460
| 79.760002
| 79.760002
| 79.684998
| 79.699997
| 6,484
|
ZM
| 1,764,005,520
| 79.720001
| 79.870003
| 79.720001
| 79.809998
| 56,015
|
ZM
| 1,764,005,580
| 79.809998
| 79.999901
| 79.800003
| 79.959999
| 39,879
|
ZM
| 1,764,005,640
| 79.974998
| 80.072701
| 79.889999
| 80.065002
| 65,103
|
ZM
| 1,764,005,700
| 80.045303
| 80.055801
| 79.923599
| 79.985001
| 28,981
|
ZM
| 1,764,005,760
| 79.980003
| 80
| 79.918701
| 79.918701
| 26,375
|
ZM
| 1,764,005,820
| 79.919998
| 79.940002
| 79.889999
| 79.93
| 10,857
|
ZM
| 1,764,005,880
| 79.910004
| 80.010002
| 79.910004
| 80.010002
| 25,747
|
ZM
| 1,764,005,940
| 80.014999
| 80.120003
| 80.010101
| 80.110001
| 13,110
|
ZM
| 1,764,006,000
| 80.110001
| 80.119499
| 80.080002
| 80.110001
| 10,019
|
ZM
| 1,764,006,060
| 80.110001
| 80.120003
| 80.059998
| 80.074997
| 16,663
|
ZM
| 1,764,006,120
| 80.074997
| 80.129601
| 80.07
| 80.129601
| 8,109
|
ZM
| 1,764,006,180
| 80.139999
| 80.199898
| 80.125
| 80.125
| 7,522
|
ZM
| 1,764,006,240
| 80.110001
| 80.169998
| 80.110001
| 80.139999
| 11,310
|
ZM
| 1,764,006,300
| 80.139999
| 80.199898
| 80.139999
| 80.199898
| 6,218
|
ZM
| 1,764,006,360
| 80.160004
| 80.220001
| 80.150002
| 80.195
| 10,697
|
ZM
| 1,764,006,420
| 80.18
| 80.239998
| 80.169998
| 80.199997
| 8,610
|
ZM
| 1,764,006,480
| 80.180603
| 80.239998
| 80.180603
| 80.224998
| 9,581
|
ZM
| 1,764,006,540
| 80.205002
| 80.25
| 80.205002
| 80.209999
| 4,903
|
ZM
| 1,764,006,600
| 80.199997
| 80.214996
| 80.187599
| 80.199997
| 5,583
|
ZM
| 1,764,006,660
| 80.209999
| 80.209999
| 80.160004
| 80.160004
| 6,769
|
ZM
| 1,764,006,720
| 80.139999
| 80.139999
| 80.07
| 80.099998
| 9,815
|
ZM
| 1,764,006,780
| 80.110001
| 80.163902
| 80.110001
| 80.154999
| 7,938
|
ZM
| 1,764,006,840
| 80.18
| 80.269997
| 80.18
| 80.230003
| 9,537
|
ZM
| 1,764,006,900
| 80.260002
| 80.260002
| 80.169998
| 80.169998
| 5,935
|
ZM
| 1,764,006,960
| 80.169998
| 80.169998
| 80.135002
| 80.150002
| 9,517
|
ZM
| 1,764,007,020
| 80.160004
| 80.190002
| 80.122803
| 80.160004
| 8,267
|
ZM
| 1,764,007,080
| 80.160004
| 80.160004
| 80.129997
| 80.145401
| 9,900
|
ZM
| 1,764,007,140
| 80.145798
| 80.165001
| 80.082497
| 80.120003
| 37,486
|
ZM
| 1,764,007,200
| 80.098999
| 80.139999
| 80.07
| 80.07
| 6,743
|
ZM
| 1,764,007,260
| 80.089996
| 80.139999
| 80.089996
| 80.135002
| 5,374
|
ZM
| 1,764,007,320
| 80.110001
| 80.110001
| 80.080002
| 80.099998
| 2,476
|
ZM
| 1,764,007,380
| 80.129997
| 80.129997
| 80.010002
| 80.035004
| 5,858
|
ZM
| 1,764,007,440
| 80.029999
| 80.029999
| 79.959999
| 80
| 21,349
|
ZM
| 1,764,007,500
| 80.009598
| 80.009598
| 79.970001
| 79.995003
| 7,745
|
ZM
| 1,764,007,560
| 79.980003
| 79.989998
| 79.915001
| 79.93
| 7,755
|
ZM
| 1,764,007,620
| 79.93
| 79.940002
| 79.800003
| 79.82
| 11,666
|
ZM
| 1,764,007,680
| 79.790001
| 79.790001
| 79.692101
| 79.692101
| 9,078
|
ZM
| 1,764,007,740
| 79.739998
| 79.790001
| 79.654999
| 79.654999
| 12,411
|
ZM
| 1,764,007,800
| 79.690002
| 79.720001
| 79.654999
| 79.699997
| 9,209
|
ZM
| 1,764,007,860
| 79.720001
| 79.730003
| 79.635002
| 79.68
| 7,674
|
ZM
| 1,764,007,920
| 79.68
| 79.730003
| 79.68
| 79.730003
| 22,532
|
ZM
| 1,764,007,980
| 79.730003
| 79.775002
| 79.699997
| 79.737801
| 24,712
|
ZM
| 1,764,008,040
| 79.75
| 79.809998
| 79.735001
| 79.809998
| 20,967
|
ZM
| 1,764,008,100
| 79.788498
| 79.809998
| 79.768402
| 79.809998
| 9,402
|
ZM
| 1,764,008,160
| 79.799698
| 79.800003
| 79.754997
| 79.760002
| 7,563
|
ZM
| 1,764,008,220
| 79.75
| 79.779999
| 79.75
| 79.769997
| 13,865
|
ZM
| 1,764,008,280
| 79.769997
| 79.82
| 79.769997
| 79.785004
| 7,206
|
ZM
| 1,764,008,340
| 79.790703
| 79.830002
| 79.785004
| 79.82
| 5,527
|
ZM
| 1,764,008,400
| 79.800003
| 79.800003
| 79.730003
| 79.769897
| 4,436
|
ZM
| 1,764,008,460
| 79.779999
| 79.824997
| 79.769997
| 79.809998
| 7,635
|
ZM
| 1,764,008,520
| 79.800003
| 79.800003
| 79.730003
| 79.764999
| 13,911
|
ZM
| 1,764,008,580
| 79.764999
| 79.790001
| 79.764999
| 79.789902
| 6,849
|
ZM
| 1,764,008,640
| 79.769997
| 79.769997
| 79.699997
| 79.699997
| 5,044
|
ZM
| 1,764,008,700
| 79.714996
| 79.758003
| 79.690002
| 79.705002
| 8,046
|
ZM
| 1,764,008,760
| 79.729897
| 79.800003
| 79.724998
| 79.800003
| 5,963
|
ZM
| 1,764,008,820
| 79.779999
| 79.779999
| 79.724998
| 79.730003
| 10,638
|
ZM
| 1,764,008,880
| 79.720001
| 79.790001
| 79.720001
| 79.790001
| 4,488
|
ZM
| 1,764,008,940
| 79.790001
| 79.790001
| 79.75
| 79.779999
| 4,015
|
ZM
| 1,764,009,000
| 79.779999
| 79.785004
| 79.739998
| 79.739998
| 3,141
|
ZM
| 1,764,009,060
| 79.720001
| 79.730003
| 79.699997
| 79.730003
| 5,982
|
ZM
| 1,764,009,120
| 79.730003
| 79.769997
| 79.724998
| 79.754997
| 8,129
|
ZM
| 1,764,009,180
| 79.754997
| 79.760002
| 79.720001
| 79.730003
| 6,224
|
ZM
| 1,764,009,240
| 79.729202
| 79.730003
| 79.684998
| 79.684998
| 7,296
|
ZM
| 1,764,009,300
| 79.690002
| 79.730003
| 79.690002
| 79.730003
| 7,195
|
ZM
| 1,764,009,360
| 79.720001
| 79.755203
| 79.669998
| 79.755203
| 5,403
|
ZM
| 1,764,009,420
| 79.75
| 79.75
| 79.714996
| 79.7248
| 7,051
|
ZM
| 1,764,009,480
| 79.709999
| 79.709999
| 79.675003
| 79.690002
| 7,876
|
ZM
| 1,764,009,540
| 79.690002
| 79.699997
| 79.68
| 79.690002
| 5,582
|
ZM
| 1,764,009,600
| 79.6875
| 79.690002
| 79.665001
| 79.669998
| 6,962
|
ZM
| 1,764,009,660
| 79.68
| 79.779999
| 79.68
| 79.775002
| 22,134
|
ZM
| 1,764,009,720
| 79.775002
| 79.815002
| 79.769997
| 79.769997
| 7,133
|
ZM
| 1,764,009,780
| 79.779999
| 79.779999
| 79.730003
| 79.730003
| 4,422
|
ZM
| 1,764,009,840
| 79.735001
| 79.769699
| 79.730003
| 79.75
| 5,256
|
ZM
| 1,764,009,900
| 79.745003
| 79.75
| 79.68
| 79.68
| 7,659
|
ZM
| 1,764,009,960
| 79.690002
| 79.720001
| 79.669998
| 79.669998
| 11,215
|
ZM
| 1,764,010,020
| 79.68
| 79.68
| 79.644997
| 79.660004
| 9,819
|
ZM
| 1,764,010,080
| 79.650002
| 79.650002
| 79.610001
| 79.629997
| 9,909
|
ZM
| 1,764,010,140
| 79.639999
| 79.639999
| 79.584999
| 79.599998
| 4,375
|
ZM
| 1,764,010,200
| 79.629997
| 79.6399
| 79.589996
| 79.629997
| 11,514
|
ZM
| 1,764,010,260
| 79.639999
| 79.650002
| 79.610001
| 79.629997
| 6,555
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.