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
| 1,764,340,200
| 84.110001
| 84.730003
| 84.110001
| 84.730003
| 51,969
|
ZM
| 1,764,340,260
| 84.75
| 84.900002
| 84.705002
| 84.860001
| 5,876
|
ZM
| 1,764,340,320
| 84.869797
| 84.940002
| 84.769997
| 84.940002
| 1,420
|
ZM
| 1,764,340,380
| 84.849998
| 84.855499
| 84.660004
| 84.68
| 6,676
|
ZM
| 1,764,340,440
| 84.720001
| 84.900002
| 84.629997
| 84.82
| 5,453
|
ZM
| 1,764,340,500
| 84.830002
| 84.860001
| 84.635002
| 84.635002
| 2,881
|
ZM
| 1,764,340,560
| 84.550003
| 84.659401
| 84.440002
| 84.440002
| 2,138
|
ZM
| 1,764,340,620
| 84.650002
| 84.790001
| 84.650002
| 84.769997
| 1,989
|
ZM
| 1,764,340,680
| 84.612801
| 84.870003
| 84.612801
| 84.870003
| 2,673
|
ZM
| 1,764,340,740
| 84.860001
| 85.099998
| 84.849998
| 85.07
| 6,531
|
ZM
| 1,764,340,800
| 85
| 85.120003
| 84.849998
| 84.900002
| 7,332
|
ZM
| 1,764,340,860
| 84.75
| 84.75
| 84.720001
| 84.720001
| 1,609
|
ZM
| 1,764,340,920
| 84.910004
| 84.910004
| 84.910004
| 84.910004
| 660
|
ZM
| 1,764,340,980
| 84.779999
| 84.779999
| 84.647598
| 84.647598
| 628
|
ZM
| 1,764,341,040
| 84.889999
| 85.099998
| 84.830101
| 84.964996
| 7,783
|
ZM
| 1,764,341,100
| 85.120003
| 85.129997
| 85
| 85
| 5,056
|
ZM
| 1,764,341,160
| 85.0084
| 85.055298
| 84.940002
| 85.055298
| 2,195
|
ZM
| 1,764,341,220
| 84.950104
| 85.089996
| 84.940002
| 85.040001
| 4,945
|
ZM
| 1,764,341,280
| 84.93
| 85.220001
| 84.93
| 85.199997
| 4,839
|
ZM
| 1,764,341,340
| 85.209999
| 85.470001
| 85.199997
| 85.449997
| 16,025
|
ZM
| 1,764,341,400
| 85.367996
| 85.550003
| 85.360001
| 85.370102
| 7,838
|
ZM
| 1,764,341,460
| 85.489998
| 85.540001
| 85.43
| 85.480003
| 2,693
|
ZM
| 1,764,341,520
| 85.5
| 85.620003
| 85.459999
| 85.620003
| 8,882
|
ZM
| 1,764,341,580
| 85.610001
| 85.724998
| 85.520103
| 85.560204
| 11,789
|
ZM
| 1,764,341,640
| 85.620003
| 85.625
| 85.550003
| 85.610001
| 2,258
|
ZM
| 1,764,341,700
| 85.589996
| 85.634399
| 85.502098
| 85.599998
| 5,758
|
ZM
| 1,764,341,760
| 85.641197
| 85.709999
| 85.620003
| 85.699997
| 8,910
|
ZM
| 1,764,341,820
| 85.690002
| 85.739998
| 85.589996
| 85.611504
| 8,719
|
ZM
| 1,764,341,880
| 85.5
| 85.57
| 85.5
| 85.521599
| 2,589
|
ZM
| 1,764,341,940
| 85.519997
| 85.519997
| 85.279999
| 85.355003
| 5,639
|
ZM
| 1,764,342,000
| 85.355003
| 85.370003
| 85.271004
| 85.370003
| 1,017
|
ZM
| 1,764,342,060
| 85.379997
| 85.4235
| 85.370003
| 85.379997
| 2,030
|
ZM
| 1,764,342,120
| 85.378601
| 85.394997
| 85.160004
| 85.230003
| 4,031
|
ZM
| 1,764,342,180
| 85.25
| 85.25
| 85.18
| 85.18
| 2,365
|
ZM
| 1,764,342,240
| 85.195999
| 85.209999
| 85.160004
| 85.184998
| 1,536
|
ZM
| 1,764,342,300
| 85.199997
| 85.239998
| 85.059998
| 85.081802
| 6,495
|
ZM
| 1,764,342,360
| 85.095001
| 85.124496
| 85.059998
| 85.124496
| 3,999
|
ZM
| 1,764,342,420
| 85.07
| 85.095001
| 85.010002
| 85.080002
| 2,818
|
ZM
| 1,764,342,480
| 85.084999
| 85.113998
| 85
| 85.039398
| 2,235
|
ZM
| 1,764,342,540
| 85.080002
| 85.080002
| 85.019997
| 85.080002
| 1,887
|
ZM
| 1,764,342,600
| 85.080002
| 85.18
| 85.080002
| 85.18
| 5,298
|
ZM
| 1,764,342,660
| 85.110001
| 85.179901
| 85.07
| 85.099998
| 4,065
|
ZM
| 1,764,342,720
| 85.110001
| 85.199997
| 85.070503
| 85.160004
| 3,193
|
ZM
| 1,764,342,780
| 85.18
| 85.18
| 85.099998
| 85.139999
| 1,347
|
ZM
| 1,764,342,840
| 85.070099
| 85.189903
| 85.07
| 85.080002
| 6,375
|
ZM
| 1,764,342,900
| 85.010002
| 85.099998
| 85.004997
| 85.079498
| 4,299
|
ZM
| 1,764,342,960
| 85.150002
| 85.150002
| 85.011703
| 85.011703
| 1,531
|
ZM
| 1,764,343,020
| 85.044998
| 85.072502
| 85.032799
| 85.050003
| 1,174
|
ZM
| 1,764,343,080
| 85.025002
| 85.055
| 84.949997
| 84.949997
| 3,858
|
ZM
| 1,764,343,140
| 84.970001
| 85.019997
| 84.964996
| 85.019997
| 2,457
|
ZM
| 1,764,343,200
| 85.080002
| 85.110001
| 85.040001
| 85.080002
| 5,631
|
ZM
| 1,764,343,260
| 85.110001
| 85.110001
| 85.040001
| 85.084297
| 1,771
|
ZM
| 1,764,343,320
| 85.059998
| 85.059998
| 85.019997
| 85.040001
| 1,538
|
ZM
| 1,764,343,380
| 85.059998
| 85.065002
| 85
| 85.029999
| 10,218
|
ZM
| 1,764,343,440
| 85
| 85.010002
| 84.949997
| 84.959999
| 3,616
|
ZM
| 1,764,343,500
| 84.959999
| 84.959999
| 84.919998
| 84.937599
| 3,410
|
ZM
| 1,764,343,560
| 84.940002
| 85
| 84.879997
| 84.915001
| 13,401
|
ZM
| 1,764,343,620
| 84.879997
| 84.879997
| 84.830101
| 84.830101
| 3,290
|
ZM
| 1,764,343,680
| 84.860001
| 85.120003
| 84.783096
| 85.059998
| 4,801
|
ZM
| 1,764,343,740
| 85.065002
| 85.135002
| 85.065002
| 85.099998
| 2,611
|
ZM
| 1,764,343,800
| 85.120003
| 85.144997
| 85.099998
| 85.139999
| 3,571
|
ZM
| 1,764,343,860
| 85.139999
| 85.1595
| 85.129997
| 85.129997
| 3,078
|
ZM
| 1,764,343,920
| 85.129997
| 85.129997
| 85.07
| 85.084999
| 2,417
|
ZM
| 1,764,343,980
| 85.084999
| 85.084999
| 85.019997
| 85.07
| 4,110
|
ZM
| 1,764,344,040
| 85.07
| 85.089996
| 85.020103
| 85.074997
| 765
|
ZM
| 1,764,344,100
| 85.074997
| 85.074997
| 85.019997
| 85.040001
| 2,177
|
ZM
| 1,764,344,160
| 85.040001
| 85.110001
| 85.040001
| 85.110001
| 3,794
|
ZM
| 1,764,344,220
| 85.084999
| 85.135002
| 85.054802
| 85.135002
| 2,334
|
ZM
| 1,764,344,280
| 85.18
| 85.199997
| 85.142502
| 85.199997
| 4,120
|
ZM
| 1,764,344,340
| 85.260002
| 85.260002
| 85.199997
| 85.260002
| 2,660
|
ZM
| 1,764,344,400
| 85.220001
| 85.225304
| 85.169998
| 85.169998
| 1,819
|
ZM
| 1,764,344,460
| 85.198502
| 85.198502
| 85.184998
| 85.184998
| 1,580
|
ZM
| 1,764,344,520
| 85.18
| 85.254997
| 85.18
| 85.254997
| 3,910
|
ZM
| 1,764,344,580
| 85.279999
| 85.300003
| 85.269997
| 85.285004
| 2,225
|
ZM
| 1,764,344,640
| 85.309998
| 85.3787
| 85.300003
| 85.300003
| 1,696
|
ZM
| 1,764,344,700
| 85.25
| 85.279999
| 85.169998
| 85.214996
| 2,633
|
ZM
| 1,764,344,760
| 85.230003
| 85.230003
| 85.230003
| 85.230003
| 1,363
|
ZM
| 1,764,344,820
| 85.230003
| 85.230003
| 85.230003
| 85.230003
| 790
|
ZM
| 1,764,344,880
| 85.2201
| 85.25
| 85.220001
| 85.245003
| 2,535
|
ZM
| 1,764,344,940
| 85.315002
| 85.339996
| 85.315002
| 85.330002
| 1,145
|
ZM
| 1,764,345,000
| 85.279999
| 85.389999
| 85.279999
| 85.389999
| 2,411
|
ZM
| 1,764,345,060
| 85.355003
| 85.389999
| 85.353897
| 85.353897
| 782
|
ZM
| 1,764,345,120
| 85.360001
| 85.400002
| 85.32
| 85.394997
| 3,102
|
ZM
| 1,764,345,180
| 85.399399
| 85.399399
| 85.330002
| 85.355003
| 1,368
|
ZM
| 1,764,345,240
| 85.370003
| 85.370003
| 85.269997
| 85.279999
| 1,836
|
ZM
| 1,764,345,300
| 85.291603
| 85.389999
| 85.291603
| 85.370003
| 2,531
|
ZM
| 1,764,345,360
| 85.389999
| 85.404999
| 85.330101
| 85.330101
| 1,548
|
ZM
| 1,764,345,420
| 85.398903
| 85.43
| 85.369598
| 85.400002
| 3,873
|
ZM
| 1,764,345,480
| 85.419998
| 85.471001
| 85.419998
| 85.459999
| 2,135
|
ZM
| 1,764,345,540
| 85.43
| 85.470001
| 85.410004
| 85.459999
| 2,204
|
ZM
| 1,764,345,600
| 85.455002
| 85.489998
| 85.440002
| 85.471703
| 3,501
|
ZM
| 1,764,345,660
| 85.489998
| 85.529999
| 85.449997
| 85.529999
| 3,698
|
ZM
| 1,764,345,720
| 85.540001
| 85.549896
| 85.510002
| 85.549896
| 4,048
|
ZM
| 1,764,345,780
| 85.525002
| 85.529999
| 85.510002
| 85.529999
| 1,976
|
ZM
| 1,764,345,840
| 85.529999
| 85.68
| 85.519997
| 85.68
| 12,039
|
ZM
| 1,764,345,900
| 85.669998
| 85.669998
| 85.599998
| 85.650002
| 3,117
|
ZM
| 1,764,345,960
| 85.650002
| 85.709999
| 85.599998
| 85.654999
| 7,457
|
ZM
| 1,764,346,020
| 85.654999
| 85.669998
| 85.650002
| 85.669998
| 1,829
|
ZM
| 1,764,346,080
| 85.644997
| 85.680496
| 85.589996
| 85.660004
| 4,792
|
ZM
| 1,764,346,140
| 85.690002
| 85.690002
| 85.629997
| 85.629997
| 2,675
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.