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
| 1,764,184,560
| 84.68
| 84.709999
| 84.650002
| 84.705002
| 10,050
|
ZM
| 1,764,184,620
| 84.660004
| 84.660004
| 84.599998
| 84.599998
| 2,068
|
ZM
| 1,764,184,680
| 84.629997
| 84.629997
| 84.550003
| 84.57
| 7,033
|
ZM
| 1,764,184,740
| 84.5784
| 84.6315
| 84.552597
| 84.625
| 7,136
|
ZM
| 1,764,184,800
| 84.589996
| 84.610001
| 84.540001
| 84.540001
| 12,791
|
ZM
| 1,764,184,860
| 84.57
| 84.589996
| 84.529999
| 84.559998
| 5,499
|
ZM
| 1,764,184,920
| 84.610001
| 84.660004
| 84.57
| 84.639999
| 13,999
|
ZM
| 1,764,184,980
| 84.639999
| 84.709999
| 84.639999
| 84.68
| 3,643
|
ZM
| 1,764,185,280
| 84.43
| 84.43
| 84.43
| 84.43
| 28,433
|
ZM
| 1,764,185,340
| 84.415001
| 84.428703
| 84.404999
| 84.428703
| 2,644
|
ZM
| 1,764,185,400
| 84.440002
| 84.440002
| 84.425003
| 84.43
| 3,031
|
ZM
| 1,764,185,460
| 84.448898
| 84.449997
| 84.404999
| 84.404999
| 7,509
|
ZM
| 1,764,185,520
| 84.404999
| 84.410004
| 84.360001
| 84.360001
| 3,272
|
ZM
| 1,764,185,580
| 84.370003
| 84.43
| 84.360001
| 84.43
| 4,210
|
ZM
| 1,764,185,640
| 84.425003
| 84.43
| 84.425003
| 84.43
| 1,045
|
ZM
| 1,764,185,700
| 84.419998
| 84.459999
| 84.389999
| 84.459999
| 6,318
|
ZM
| 1,764,185,760
| 84.489998
| 84.550003
| 84.489998
| 84.510002
| 8,604
|
ZM
| 1,764,185,820
| 84.510002
| 84.514999
| 84.480003
| 84.485001
| 2,667
|
ZM
| 1,764,185,880
| 84.43
| 84.43
| 84.400002
| 84.400002
| 2,482
|
ZM
| 1,764,185,940
| 84.400002
| 84.43
| 84.389999
| 84.389999
| 4,990
|
ZM
| 1,764,186,000
| 84.389999
| 84.400002
| 84.300003
| 84.329903
| 8,879
|
ZM
| 1,764,186,060
| 84.330002
| 84.470001
| 84.330002
| 84.43
| 7,993
|
ZM
| 1,764,186,120
| 84.400002
| 84.410004
| 84.375
| 84.375
| 3,505
|
ZM
| 1,764,186,180
| 84.364998
| 84.364998
| 84.330002
| 84.330002
| 701
|
ZM
| 1,764,186,240
| 84.349998
| 84.480003
| 84.330002
| 84.480003
| 8,653
|
ZM
| 1,764,186,300
| 84.470001
| 84.5
| 84.470001
| 84.495003
| 2,151
|
ZM
| 1,764,186,360
| 84.489998
| 84.529999
| 84.480003
| 84.5
| 4,795
|
ZM
| 1,764,186,420
| 84.485001
| 84.485001
| 84.43
| 84.43
| 2,145
|
ZM
| 1,764,186,480
| 84.419998
| 84.419998
| 84.389999
| 84.389999
| 2,277
|
ZM
| 1,764,186,540
| 84.379997
| 84.419998
| 84.370003
| 84.419998
| 2,274
|
ZM
| 1,764,186,600
| 84.440002
| 84.449997
| 84.43
| 84.43
| 2,052
|
ZM
| 1,764,186,660
| 84.437401
| 84.470001
| 84.437401
| 84.449997
| 3,999
|
ZM
| 1,764,186,720
| 84.470001
| 84.480003
| 84.464996
| 84.480003
| 1,078
|
ZM
| 1,764,186,780
| 84.459999
| 84.5
| 84.440002
| 84.468803
| 6,337
|
ZM
| 1,764,186,840
| 84.445602
| 84.449997
| 84.43
| 84.449997
| 2,886
|
ZM
| 1,764,186,900
| 84.419998
| 84.419998
| 84.370003
| 84.379997
| 4,498
|
ZM
| 1,764,186,960
| 84.349998
| 84.349998
| 84.290001
| 84.309998
| 3,471
|
ZM
| 1,764,187,020
| 84.339996
| 84.355003
| 84.230003
| 84.230003
| 6,167
|
ZM
| 1,764,187,080
| 84.220001
| 84.220001
| 84.199997
| 84.205002
| 2,810
|
ZM
| 1,764,187,140
| 84.220001
| 84.235001
| 84.18
| 84.200302
| 5,508
|
ZM
| 1,764,187,200
| 84.18
| 84.339996
| 84.18
| 84.339996
| 6,695
|
ZM
| 1,764,187,260
| 84.340302
| 84.375
| 84.330002
| 84.375
| 3,470
|
ZM
| 1,764,187,320
| 84.375
| 84.375
| 84.370003
| 84.370003
| 3,183
|
ZM
| 1,764,187,380
| 84.360001
| 84.360001
| 84.3293
| 84.3293
| 3,268
|
ZM
| 1,764,187,440
| 84.32
| 84.32
| 84.279999
| 84.279999
| 3,662
|
ZM
| 1,764,187,500
| 84.279999
| 84.419998
| 84.279999
| 84.419998
| 6,074
|
ZM
| 1,764,187,560
| 84.440002
| 84.440002
| 84.379997
| 84.379997
| 3,249
|
ZM
| 1,764,187,620
| 84.370003
| 84.389999
| 84.364998
| 84.364998
| 2,737
|
ZM
| 1,764,187,680
| 84.370003
| 84.419998
| 84.330002
| 84.403
| 5,462
|
ZM
| 1,764,187,740
| 84.400002
| 84.419998
| 84.379997
| 84.419998
| 6,350
|
ZM
| 1,764,187,800
| 84.430801
| 84.449997
| 84.419998
| 84.449997
| 3,101
|
ZM
| 1,764,187,860
| 84.440002
| 84.520798
| 84.434998
| 84.495003
| 3,256
|
ZM
| 1,764,187,920
| 84.480003
| 84.489998
| 84.480003
| 84.489998
| 3,801
|
ZM
| 1,764,187,980
| 84.519997
| 84.529999
| 84.5
| 84.5
| 3,320
|
ZM
| 1,764,188,040
| 84.489998
| 84.504997
| 84.480003
| 84.489998
| 2,516
|
ZM
| 1,764,188,100
| 84.514999
| 84.514999
| 84.489998
| 84.489998
| 2,790
|
ZM
| 1,764,188,160
| 84.489998
| 84.639999
| 84.489998
| 84.639999
| 6,380
|
ZM
| 1,764,188,220
| 84.620003
| 84.639999
| 84.599998
| 84.635002
| 3,654
|
ZM
| 1,764,188,280
| 84.635002
| 84.635002
| 84.580002
| 84.589996
| 6,388
|
ZM
| 1,764,188,340
| 84.580002
| 84.580002
| 84.400002
| 84.43
| 9,864
|
ZM
| 1,764,188,400
| 84.440002
| 84.455002
| 84.419998
| 84.440002
| 6,575
|
ZM
| 1,764,188,460
| 84.455002
| 84.480003
| 84.43
| 84.43
| 9,881
|
ZM
| 1,764,188,520
| 84.410004
| 84.434998
| 84.360001
| 84.375
| 11,602
|
ZM
| 1,764,188,580
| 84.379997
| 84.379997
| 84.309998
| 84.360001
| 6,092
|
ZM
| 1,764,188,640
| 84.379997
| 84.389999
| 84.349998
| 84.360001
| 5,030
|
ZM
| 1,764,188,700
| 84.360001
| 84.400002
| 84.360001
| 84.400002
| 7,851
|
ZM
| 1,764,188,760
| 84.400002
| 84.464996
| 84.394997
| 84.394997
| 6,530
|
ZM
| 1,764,188,820
| 84.379997
| 84.389999
| 84.349998
| 84.360001
| 6,761
|
ZM
| 1,764,188,880
| 84.345001
| 84.360001
| 84.32
| 84.360001
| 3,906
|
ZM
| 1,764,188,940
| 84.364998
| 84.394997
| 84.309998
| 84.331596
| 5,934
|
ZM
| 1,764,189,000
| 84.309998
| 84.315002
| 84.239998
| 84.315002
| 11,158
|
ZM
| 1,764,189,060
| 84.330002
| 84.343002
| 84.279999
| 84.279999
| 6,779
|
ZM
| 1,764,189,120
| 84.279999
| 84.370003
| 84.279999
| 84.370003
| 7,044
|
ZM
| 1,764,189,180
| 84.364998
| 84.410004
| 84.339996
| 84.410004
| 6,504
|
ZM
| 1,764,189,240
| 84.400002
| 84.459999
| 84.400002
| 84.445
| 5,439
|
ZM
| 1,764,189,300
| 84.4599
| 84.510002
| 84.440002
| 84.459999
| 8,490
|
ZM
| 1,764,189,360
| 84.459999
| 84.510002
| 84.439697
| 84.439697
| 11,894
|
ZM
| 1,764,189,420
| 84.440002
| 84.440002
| 84.389999
| 84.404999
| 13,086
|
ZM
| 1,764,189,480
| 84.379997
| 84.410004
| 84.360001
| 84.360001
| 7,612
|
ZM
| 1,764,189,540
| 84.364998
| 84.370003
| 84.330002
| 84.330002
| 12,152
|
ZM
| 1,764,189,600
| 84.32
| 84.339996
| 84.309998
| 84.32
| 5,044
|
ZM
| 1,764,189,660
| 84.309998
| 84.330002
| 84.290001
| 84.303703
| 8,309
|
ZM
| 1,764,189,720
| 84.294998
| 84.32
| 84.2845
| 84.290001
| 5,449
|
ZM
| 1,764,189,780
| 84.294998
| 84.32
| 84.25
| 84.279999
| 10,706
|
ZM
| 1,764,189,840
| 84.260002
| 84.408699
| 84.260002
| 84.360001
| 9,965
|
ZM
| 1,764,189,900
| 84.360001
| 84.379997
| 84.355003
| 84.375
| 13,232
|
ZM
| 1,764,189,960
| 84.360001
| 84.370003
| 84.309998
| 84.360001
| 9,650
|
ZM
| 1,764,190,020
| 84.355003
| 84.360001
| 84.330002
| 84.349998
| 10,689
|
ZM
| 1,764,190,080
| 84.334999
| 84.544998
| 84.334999
| 84.514999
| 24,026
|
ZM
| 1,764,190,140
| 84.529999
| 84.559998
| 84.470001
| 84.489998
| 36,120
|
ZM
| 1,764,190,200
| 84.480003
| 84.669998
| 84.480003
| 84.610001
| 29,143
|
ZM
| 1,764,190,260
| 84.620003
| 84.639999
| 84.57
| 84.599998
| 15,338
|
ZM
| 1,764,190,320
| 84.610001
| 84.639999
| 84.550003
| 84.574997
| 14,794
|
ZM
| 1,764,190,380
| 84.580002
| 84.630096
| 84.574997
| 84.629997
| 21,542
|
ZM
| 1,764,190,440
| 84.620003
| 84.669998
| 84.330002
| 84.370003
| 33,789
|
ZM
| 1,764,190,500
| 84.389999
| 84.389999
| 84.264999
| 84.300003
| 30,742
|
ZM
| 1,764,190,560
| 84.309998
| 84.349998
| 84.290001
| 84.339996
| 33,021
|
ZM
| 1,764,190,620
| 84.330002
| 84.410004
| 84.309998
| 84.410004
| 40,901
|
ZM
| 1,764,190,680
| 84.415001
| 84.419998
| 84.370003
| 84.387497
| 37,976
|
ZM
| 1,764,190,740
| 84.379997
| 84.459999
| 84.360001
| 84.43
| 1,257,817
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.