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
| 1,764,010,320
| 79.629997
| 79.684998
| 79.620003
| 79.68
| 6,673
|
ZM
| 1,764,010,380
| 79.690002
| 79.709999
| 79.68
| 79.699997
| 4,949
|
ZM
| 1,764,010,440
| 79.690002
| 79.720001
| 79.68
| 79.720001
| 11,805
|
ZM
| 1,764,010,500
| 79.739998
| 79.739998
| 79.714996
| 79.735001
| 2,473
|
ZM
| 1,764,010,560
| 79.75
| 79.782501
| 79.75
| 79.760002
| 8,915
|
ZM
| 1,764,010,620
| 79.739998
| 79.739998
| 79.669998
| 79.695
| 3,456
|
ZM
| 1,764,010,680
| 79.669998
| 79.68
| 79.650002
| 79.675003
| 3,388
|
ZM
| 1,764,010,740
| 79.669998
| 79.690002
| 79.666901
| 79.690002
| 5,026
|
ZM
| 1,764,010,800
| 79.690002
| 79.699997
| 79.650002
| 79.690002
| 6,858
|
ZM
| 1,764,010,860
| 79.68
| 79.68
| 79.660004
| 79.660004
| 2,732
|
ZM
| 1,764,010,920
| 79.660004
| 79.690002
| 79.650002
| 79.650002
| 7,428
|
ZM
| 1,764,010,980
| 79.665001
| 79.665001
| 79.621902
| 79.629997
| 4,807
|
ZM
| 1,764,011,040
| 79.639999
| 79.639999
| 79.610001
| 79.610001
| 7,443
|
ZM
| 1,764,011,100
| 79.599998
| 79.599998
| 79.510002
| 79.529999
| 11,116
|
ZM
| 1,764,011,160
| 79.529999
| 79.529999
| 79.485001
| 79.489998
| 4,626
|
ZM
| 1,764,011,220
| 79.5
| 79.540001
| 79.5
| 79.519997
| 6,951
|
ZM
| 1,764,011,280
| 79.519997
| 79.525002
| 79.5
| 79.519997
| 9,237
|
ZM
| 1,764,011,340
| 79.5
| 79.5
| 79.464996
| 79.480003
| 5,488
|
ZM
| 1,764,011,400
| 79.5
| 79.5
| 79.459999
| 79.474998
| 4,743
|
ZM
| 1,764,011,460
| 79.474998
| 79.489998
| 79.459999
| 79.459999
| 4,945
|
ZM
| 1,764,011,520
| 79.419998
| 79.423203
| 79.400002
| 79.400002
| 2,822
|
ZM
| 1,764,011,580
| 79.410004
| 79.480003
| 79.400002
| 79.477997
| 11,441
|
ZM
| 1,764,011,640
| 79.470001
| 79.489998
| 79.470001
| 79.474998
| 1,684
|
ZM
| 1,764,011,700
| 79.470001
| 79.481003
| 79.432503
| 79.440002
| 5,539
|
ZM
| 1,764,011,760
| 79.440002
| 79.459999
| 79.434998
| 79.440002
| 5,925
|
ZM
| 1,764,011,820
| 79.43
| 79.440002
| 79.419998
| 79.43
| 6,316
|
ZM
| 1,764,011,880
| 79.419998
| 79.419998
| 79.349998
| 79.379997
| 5,672
|
ZM
| 1,764,011,940
| 79.370003
| 79.394997
| 79.364998
| 79.375
| 13,052
|
ZM
| 1,764,012,000
| 79.389999
| 79.389999
| 79.330002
| 79.339996
| 6,751
|
ZM
| 1,764,012,060
| 79.339996
| 79.349998
| 79.330002
| 79.349998
| 8,442
|
ZM
| 1,764,012,120
| 79.338303
| 79.338303
| 79.309998
| 79.309998
| 5,049
|
ZM
| 1,764,012,180
| 79.330002
| 79.360001
| 79.32
| 79.360001
| 12,816
|
ZM
| 1,764,012,240
| 79.379997
| 79.389999
| 79.315002
| 79.315002
| 15,615
|
ZM
| 1,764,012,300
| 79.300003
| 79.300003
| 79.273003
| 79.290001
| 6,639
|
ZM
| 1,764,012,360
| 79.285004
| 79.300003
| 79.270103
| 79.285202
| 4,206
|
ZM
| 1,764,012,420
| 79.290001
| 79.294998
| 79.264999
| 79.290001
| 8,726
|
ZM
| 1,764,012,480
| 79.279999
| 79.309998
| 79.279999
| 79.294998
| 7,801
|
ZM
| 1,764,012,540
| 79.290001
| 79.32
| 79.290001
| 79.309998
| 7,820
|
ZM
| 1,764,012,600
| 79.315002
| 79.339897
| 79.300003
| 79.300003
| 9,053
|
ZM
| 1,764,012,660
| 79.300003
| 79.313004
| 79.260002
| 79.260002
| 6,184
|
ZM
| 1,764,012,720
| 79.279999
| 79.300003
| 79.239998
| 79.254204
| 11,209
|
ZM
| 1,764,012,780
| 79.230003
| 79.260002
| 79.230003
| 79.239998
| 6,942
|
ZM
| 1,764,012,840
| 79.239998
| 79.239998
| 79.18
| 79.199997
| 11,424
|
ZM
| 1,764,012,900
| 79.190002
| 79.199997
| 79.150002
| 79.150002
| 2,587
|
ZM
| 1,764,012,960
| 79.150002
| 79.160004
| 79.120003
| 79.126503
| 13,425
|
ZM
| 1,764,013,020
| 79.129997
| 79.150002
| 79.089996
| 79.120003
| 7,076
|
ZM
| 1,764,013,080
| 79.150002
| 79.169998
| 79.125
| 79.125
| 7,943
|
ZM
| 1,764,013,140
| 79.125
| 79.150002
| 79.122498
| 79.150002
| 4,430
|
ZM
| 1,764,013,200
| 79.129997
| 79.150002
| 79.110001
| 79.144997
| 4,313
|
ZM
| 1,764,013,260
| 79.150002
| 79.150002
| 79.139999
| 79.150002
| 4,492
|
ZM
| 1,764,013,320
| 79.139999
| 79.139999
| 79.110001
| 79.110001
| 3,672
|
ZM
| 1,764,013,380
| 79.114998
| 79.144997
| 79.110001
| 79.129997
| 12,190
|
ZM
| 1,764,013,440
| 79.125
| 79.159897
| 79.110001
| 79.120003
| 7,803
|
ZM
| 1,764,013,500
| 79.125
| 79.169998
| 79.125
| 79.154198
| 8,631
|
ZM
| 1,764,013,560
| 79.150002
| 79.169998
| 79.110001
| 79.129997
| 16,841
|
ZM
| 1,764,013,620
| 79.129997
| 79.129997
| 78.989998
| 79.010002
| 19,450
|
ZM
| 1,764,013,680
| 79
| 79.059998
| 79
| 79.044998
| 9,880
|
ZM
| 1,764,013,740
| 79.029999
| 79.050003
| 79.019997
| 79.025002
| 4,986
|
ZM
| 1,764,013,800
| 79.040001
| 79.072502
| 79.019997
| 79.059998
| 8,622
|
ZM
| 1,764,013,860
| 79.07
| 79.07
| 79.010002
| 79.029999
| 5,227
|
ZM
| 1,764,013,920
| 79.010002
| 79.040001
| 78.959999
| 78.980003
| 8,785
|
ZM
| 1,764,013,980
| 78.974998
| 79
| 78.974998
| 78.979599
| 3,937
|
ZM
| 1,764,014,040
| 78.980003
| 79
| 78.959999
| 78.959999
| 8,027
|
ZM
| 1,764,014,100
| 78.970001
| 78.980003
| 78.940002
| 78.940002
| 4,968
|
ZM
| 1,764,014,160
| 78.919998
| 78.979401
| 78.919998
| 78.949997
| 8,140
|
ZM
| 1,764,014,220
| 78.93
| 78.967003
| 78.919998
| 78.967003
| 5,235
|
ZM
| 1,764,014,280
| 78.970001
| 78.970001
| 78.949997
| 78.949997
| 4,423
|
ZM
| 1,764,014,340
| 78.959999
| 79
| 78.949997
| 78.970001
| 12,200
|
ZM
| 1,764,014,400
| 78.959999
| 79
| 78.93
| 78.985001
| 4,196
|
ZM
| 1,764,014,580
| 78.900002
| 78.964996
| 78.900002
| 78.964996
| 55,430
|
ZM
| 1,764,014,640
| 78.980003
| 78.989998
| 78.940002
| 78.949997
| 6,215
|
ZM
| 1,764,014,700
| 78.949997
| 79.0093
| 78.940002
| 78.995003
| 10,858
|
ZM
| 1,764,014,760
| 78.980003
| 79
| 78.959999
| 78.974998
| 7,754
|
ZM
| 1,764,014,820
| 78.989998
| 79.010002
| 78.980003
| 78.980003
| 6,721
|
ZM
| 1,764,014,880
| 78.970001
| 78.989998
| 78.949997
| 78.980003
| 8,129
|
ZM
| 1,764,014,940
| 78.980003
| 78.980003
| 78.930496
| 78.940002
| 7,088
|
ZM
| 1,764,015,000
| 78.910004
| 78.9496
| 78.849998
| 78.910004
| 9,825
|
ZM
| 1,764,015,060
| 78.915001
| 78.915001
| 78.830002
| 78.864197
| 10,440
|
ZM
| 1,764,015,120
| 78.864998
| 78.864998
| 78.817398
| 78.817398
| 7,693
|
ZM
| 1,764,015,180
| 78.824997
| 78.830002
| 78.800003
| 78.815002
| 9,429
|
ZM
| 1,764,015,240
| 78.82
| 78.839996
| 78.769997
| 78.790001
| 28,603
|
ZM
| 1,764,015,300
| 78.790001
| 78.800003
| 78.75
| 78.764999
| 19,544
|
ZM
| 1,764,015,360
| 78.764999
| 78.770401
| 78.75
| 78.769997
| 11,160
|
ZM
| 1,764,015,420
| 78.764999
| 78.809998
| 78.7304
| 78.7304
| 24,569
|
ZM
| 1,764,015,480
| 78.739998
| 78.75
| 78.731201
| 78.745003
| 10,982
|
ZM
| 1,764,015,540
| 78.739998
| 78.75
| 78.6605
| 78.749001
| 16,406
|
ZM
| 1,764,015,600
| 78.75
| 78.885002
| 78.75
| 78.8834
| 16,493
|
ZM
| 1,764,015,660
| 78.889999
| 78.910004
| 78.879997
| 78.879997
| 8,497
|
ZM
| 1,764,015,720
| 78.885002
| 78.885002
| 78.839996
| 78.839996
| 4,873
|
ZM
| 1,764,015,780
| 78.863998
| 78.889999
| 78.832703
| 78.855698
| 16,137
|
ZM
| 1,764,015,840
| 78.860001
| 78.885002
| 78.845001
| 78.849998
| 7,322
|
ZM
| 1,764,015,900
| 78.870003
| 78.962502
| 78.832497
| 78.959999
| 17,434
|
ZM
| 1,764,015,960
| 78.955002
| 78.955002
| 78.849998
| 78.870003
| 9,720
|
ZM
| 1,764,016,020
| 78.870003
| 78.919998
| 78.855003
| 78.904999
| 14,165
|
ZM
| 1,764,016,080
| 78.889999
| 78.940002
| 78.860001
| 78.917
| 7,371
|
ZM
| 1,764,016,140
| 78.919296
| 78.951897
| 78.910004
| 78.949898
| 14,162
|
ZM
| 1,764,016,200
| 78.9375
| 78.979897
| 78.910004
| 78.971001
| 11,914
|
ZM
| 1,764,016,260
| 78.980003
| 79.144997
| 78.980003
| 79.080002
| 16,480
|
ZM
| 1,764,016,320
| 79.083
| 79.150002
| 79.059998
| 79.089996
| 15,458
|
ZM
| 1,764,016,380
| 79.094101
| 79.199997
| 79.089996
| 79.160004
| 15,585
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.