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
| 1,764,016,440
| 79.190002
| 79.209999
| 79.169998
| 79.190002
| 14,659
|
ZM
| 1,764,016,500
| 79.199997
| 79.209999
| 79.139999
| 79.18
| 28,544
|
ZM
| 1,764,016,560
| 79.182602
| 79.258003
| 79.160004
| 79.258003
| 11,283
|
ZM
| 1,764,016,620
| 79.260002
| 79.300003
| 79.239998
| 79.299896
| 14,877
|
ZM
| 1,764,016,680
| 79.2771
| 79.349998
| 79.271698
| 79.339996
| 13,563
|
ZM
| 1,764,016,740
| 79.330002
| 79.410004
| 79.330002
| 79.410004
| 23,700
|
ZM
| 1,764,016,800
| 79.410004
| 79.464996
| 79.397003
| 79.400002
| 17,601
|
ZM
| 1,764,016,860
| 79.391602
| 79.440002
| 79.230003
| 79.230003
| 21,009
|
ZM
| 1,764,016,920
| 79.269997
| 79.269997
| 79.161003
| 79.239998
| 30,496
|
ZM
| 1,764,016,980
| 79.25
| 79.330002
| 79.239998
| 79.32
| 14,332
|
ZM
| 1,764,017,040
| 79.330002
| 79.379997
| 79.300003
| 79.300003
| 18,587
|
ZM
| 1,764,017,100
| 79.305
| 79.32
| 79.260002
| 79.279999
| 16,823
|
ZM
| 1,764,017,160
| 79.290001
| 79.290001
| 79.224998
| 79.269997
| 13,665
|
ZM
| 1,764,017,220
| 79.269997
| 79.269997
| 79.220001
| 79.220001
| 10,468
|
ZM
| 1,764,017,280
| 79.220001
| 79.389999
| 79.199997
| 79.360001
| 28,193
|
ZM
| 1,764,017,340
| 79.360001
| 79.379997
| 79.339996
| 79.360001
| 21,506
|
ZM
| 1,764,017,400
| 79.360001
| 79.360001
| 78.879997
| 78.919998
| 66,502
|
ZM
| 1,764,017,460
| 78.910004
| 79.019997
| 78.885002
| 78.989998
| 51,443
|
ZM
| 1,764,017,520
| 79
| 79
| 78.855003
| 78.900002
| 38,570
|
ZM
| 1,764,017,580
| 78.900002
| 78.919998
| 78.760002
| 78.790001
| 54,224
|
ZM
| 1,764,017,640
| 78.790001
| 78.949997
| 78.669998
| 78.68
| 75,510
|
ZM
| 1,764,017,700
| 78.699997
| 78.790001
| 78.599998
| 78.660004
| 86,220
|
ZM
| 1,764,017,760
| 78.660004
| 78.68
| 78.589996
| 78.610001
| 74,093
|
ZM
| 1,764,017,820
| 78.605003
| 78.779999
| 78.605003
| 78.730003
| 92,402
|
ZM
| 1,764,017,880
| 78.754997
| 78.815002
| 78.699997
| 78.709999
| 143,541
|
ZM
| 1,764,017,940
| 78.709999
| 78.75
| 78.610001
| 78.610001
| 252,646
|
ZM
| 1,764,081,000
| 83.637497
| 83.637497
| 81.559998
| 82.650597
| 263,198
|
ZM
| 1,764,081,060
| 82.57
| 82.639999
| 82.099998
| 82.326302
| 44,557
|
ZM
| 1,764,081,120
| 82.309998
| 83.830002
| 81.880096
| 83.803703
| 44,363
|
ZM
| 1,764,081,180
| 83.775497
| 84.309898
| 83.165001
| 84.150002
| 63,585
|
ZM
| 1,764,081,240
| 84.019997
| 84.57
| 83.400002
| 84.559998
| 60,971
|
ZM
| 1,764,081,300
| 84.510498
| 84.698997
| 84.059998
| 84.529999
| 44,186
|
ZM
| 1,764,081,360
| 84.240097
| 84.839996
| 84.2201
| 84.485001
| 56,768
|
ZM
| 1,764,081,420
| 84.474998
| 85.149902
| 84.449997
| 85.030502
| 65,607
|
ZM
| 1,764,081,480
| 84.949997
| 85.169998
| 84.7407
| 85.019997
| 46,319
|
ZM
| 1,764,081,540
| 85.035004
| 85.330002
| 84.8722
| 84.980003
| 67,876
|
ZM
| 1,764,081,600
| 85.010002
| 85.050003
| 84.269997
| 84.93
| 98,449
|
ZM
| 1,764,081,660
| 84.93
| 84.93
| 84.415001
| 84.839401
| 25,172
|
ZM
| 1,764,081,720
| 84.870003
| 85.010002
| 84.629997
| 84.9925
| 37,061
|
ZM
| 1,764,081,780
| 85.004997
| 85.07
| 84.793999
| 84.830002
| 20,073
|
ZM
| 1,764,081,840
| 84.82
| 84.879997
| 84.529999
| 84.650002
| 18,724
|
ZM
| 1,764,081,900
| 84.559998
| 84.650002
| 84.199997
| 84.474998
| 45,786
|
ZM
| 1,764,081,960
| 84.480003
| 84.639999
| 84.059998
| 84.135002
| 50,060
|
ZM
| 1,764,082,020
| 84.135002
| 84.324997
| 83.940002
| 84.324997
| 40,035
|
ZM
| 1,764,082,080
| 84.239998
| 84.940002
| 84.190002
| 84.925003
| 48,123
|
ZM
| 1,764,082,140
| 84.925003
| 84.949997
| 84.669998
| 84.800003
| 47,515
|
ZM
| 1,764,082,200
| 84.857498
| 85.199997
| 84.779999
| 84.875
| 50,749
|
ZM
| 1,764,082,260
| 84.93
| 85.169998
| 84.820099
| 85.139999
| 11,798
|
ZM
| 1,764,082,320
| 85.169998
| 85.550003
| 85.169998
| 85.400002
| 31,191
|
ZM
| 1,764,082,380
| 85.330002
| 85.506104
| 85.330002
| 85.355003
| 30,748
|
ZM
| 1,764,082,440
| 85.519997
| 85.699997
| 85.480003
| 85.669998
| 20,829
|
ZM
| 1,764,082,500
| 85.678703
| 85.719902
| 85.542801
| 85.620003
| 25,436
|
ZM
| 1,764,082,560
| 85.648697
| 85.709999
| 85.599998
| 85.650002
| 15,785
|
ZM
| 1,764,082,620
| 85.650002
| 85.959999
| 85.650002
| 85.861
| 38,609
|
ZM
| 1,764,082,680
| 85.849998
| 86.25
| 85.849998
| 86.132698
| 47,894
|
ZM
| 1,764,082,740
| 86.07
| 86.344498
| 86.07
| 86.264999
| 20,926
|
ZM
| 1,764,082,800
| 86.264999
| 86.489998
| 86.264999
| 86.470001
| 25,989
|
ZM
| 1,764,082,860
| 86.421097
| 86.5
| 86.260002
| 86.43
| 36,316
|
ZM
| 1,764,082,920
| 86.425003
| 86.425003
| 85.949997
| 86.000397
| 33,395
|
ZM
| 1,764,082,980
| 86.040001
| 86.408997
| 86.040001
| 86.408997
| 9,794
|
ZM
| 1,764,083,040
| 86.400002
| 86.404999
| 86.089996
| 86.214996
| 29,379
|
ZM
| 1,764,083,100
| 86.139999
| 86.324997
| 86.010101
| 86.089996
| 16,040
|
ZM
| 1,764,083,160
| 86.099998
| 86.279999
| 86.019997
| 86.019997
| 20,215
|
ZM
| 1,764,083,220
| 86.010002
| 86.25
| 85.900002
| 86.25
| 16,266
|
ZM
| 1,764,083,280
| 86.279999
| 86.349998
| 86
| 86.059998
| 22,190
|
ZM
| 1,764,083,340
| 86.061501
| 86.061501
| 85.879997
| 85.974998
| 29,131
|
ZM
| 1,764,083,400
| 85.959999
| 86.369904
| 85.955002
| 86.260002
| 17,798
|
ZM
| 1,764,083,460
| 86.239998
| 86.404999
| 86.209999
| 86.339996
| 28,274
|
ZM
| 1,764,083,520
| 86.285004
| 86.32
| 86.150002
| 86.285004
| 30,207
|
ZM
| 1,764,083,580
| 86.285004
| 86.599998
| 86.285004
| 86.584999
| 32,065
|
ZM
| 1,764,083,640
| 86.529999
| 86.6399
| 86.400002
| 86.440002
| 23,893
|
ZM
| 1,764,083,700
| 86.43
| 86.620003
| 86.379997
| 86.589996
| 38,319
|
ZM
| 1,764,083,760
| 86.565002
| 86.612
| 86.379997
| 86.410004
| 26,109
|
ZM
| 1,764,083,820
| 86.389999
| 86.550003
| 86.300003
| 86.495003
| 41,887
|
ZM
| 1,764,083,880
| 86.459999
| 86.75
| 86.43
| 86.699997
| 75,126
|
ZM
| 1,764,083,940
| 86.690002
| 87.080002
| 86.690002
| 86.940002
| 41,997
|
ZM
| 1,764,084,000
| 86.910004
| 86.980003
| 86.790001
| 86.875
| 20,458
|
ZM
| 1,764,084,060
| 86.809998
| 87.2099
| 86.730003
| 87.019997
| 25,740
|
ZM
| 1,764,084,120
| 87.095001
| 87.095001
| 86.879997
| 87.010002
| 16,693
|
ZM
| 1,764,084,180
| 87.059998
| 87.089996
| 86.720703
| 86.7911
| 34,349
|
ZM
| 1,764,084,240
| 86.730003
| 86.884697
| 86.720001
| 86.870003
| 16,367
|
ZM
| 1,764,084,300
| 86.860001
| 86.940002
| 86.830002
| 86.879997
| 15,695
|
ZM
| 1,764,084,360
| 86.879997
| 87.080002
| 86.879997
| 87.035004
| 27,567
|
ZM
| 1,764,084,420
| 87.025002
| 87.169998
| 86.940002
| 87.144997
| 23,104
|
ZM
| 1,764,084,480
| 87.144997
| 87.255203
| 87.050003
| 87.224998
| 14,834
|
ZM
| 1,764,084,540
| 87.18
| 87.279999
| 87.169998
| 87.234497
| 15,288
|
ZM
| 1,764,084,600
| 87.209999
| 87.369904
| 87.160004
| 87.369904
| 16,645
|
ZM
| 1,764,084,660
| 87.360001
| 87.449997
| 87.330002
| 87.43
| 26,331
|
ZM
| 1,764,084,720
| 87.419998
| 87.5
| 87.360001
| 87.43
| 24,728
|
ZM
| 1,764,084,780
| 87.400002
| 87.567101
| 87.391502
| 87.540001
| 15,037
|
ZM
| 1,764,084,840
| 87.599998
| 87.720001
| 87.57
| 87.57
| 20,027
|
ZM
| 1,764,084,900
| 87.57
| 87.684998
| 87.559998
| 87.669998
| 23,290
|
ZM
| 1,764,084,960
| 87.669998
| 88
| 87.669998
| 87.989998
| 24,483
|
ZM
| 1,764,085,020
| 87.964996
| 88.2257
| 87.954498
| 88.199997
| 23,191
|
ZM
| 1,764,085,080
| 88.239899
| 88.279999
| 88.050003
| 88.144997
| 40,759
|
ZM
| 1,764,085,140
| 88.190002
| 88.32
| 88.169998
| 88.275002
| 11,393
|
ZM
| 1,764,085,200
| 88.260002
| 88.300003
| 88.169998
| 88.260002
| 40,756
|
ZM
| 1,764,085,260
| 88.245903
| 88.290001
| 88.190002
| 88.230003
| 14,300
|
ZM
| 1,764,085,320
| 88.209999
| 88.239998
| 88.064201
| 88.105003
| 22,843
|
ZM
| 1,764,085,380
| 88.060097
| 88.150002
| 87.830002
| 87.900002
| 35,855
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.