symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
ZM
| 1,757,615,100 | 84.620003 | 84.620003 | 84.599998 | 84.599998 | 2,343 |
ZM
| 1,757,615,160 | 84.629997 | 84.629997 | 84.629997 | 84.629997 | 896 |
ZM
| 1,757,615,220 | 84.610001 | 84.610001 | 84.565002 | 84.565002 | 3,821 |
ZM
| 1,757,615,280 | 84.565002 | 84.565002 | 84.550003 | 84.550003 | 2,742 |
ZM
| 1,757,615,340 | 84.57 | 84.57 | 84.565002 | 84.565002 | 819 |
ZM
| 1,757,615,400 | 84.565002 | 84.565002 | 84.540001 | 84.550003 | 2,306 |
ZM
| 1,757,615,460 | 84.550003 | 84.550003 | 84.525002 | 84.525002 | 2,197 |
ZM
| 1,757,615,520 | 84.540001 | 84.566002 | 84.540001 | 84.566002 | 1,443 |
ZM
| 1,757,615,580 | 84.580002 | 84.610001 | 84.580002 | 84.610001 | 3,026 |
ZM
| 1,757,615,640 | 84.610001 | 84.620003 | 84.57 | 84.57 | 4,073 |
ZM
| 1,757,615,700 | 84.589996 | 84.589996 | 84.589996 | 84.589996 | 1,263 |
ZM
| 1,757,615,760 | 84.5905 | 84.629997 | 84.589996 | 84.611603 | 3,907 |
ZM
| 1,757,615,820 | 84.610001 | 84.669998 | 84.574997 | 84.639999 | 11,620 |
ZM
| 1,757,615,880 | 84.660004 | 84.790001 | 84.660004 | 84.769997 | 10,906 |
ZM
| 1,757,615,940 | 84.769997 | 84.771599 | 84.724998 | 84.730003 | 6,525 |
ZM
| 1,757,616,000 | 84.735001 | 84.749901 | 84.730003 | 84.739998 | 12,353 |
ZM
| 1,757,616,060 | 84.720001 | 84.739998 | 84.7099 | 84.739998 | 9,010 |
ZM
| 1,757,616,120 | 84.747002 | 84.779999 | 84.747002 | 84.779999 | 7,959 |
ZM
| 1,757,616,180 | 84.779999 | 84.830002 | 84.779999 | 84.830002 | 5,791 |
ZM
| 1,757,616,240 | 84.839996 | 84.875 | 84.839996 | 84.875 | 1,844 |
ZM
| 1,757,616,300 | 84.875 | 84.875 | 84.839996 | 84.839996 | 7,870 |
ZM
| 1,757,616,360 | 84.849998 | 84.849998 | 84.830002 | 84.845001 | 2,663 |
ZM
| 1,757,616,420 | 84.860001 | 84.860001 | 84.839996 | 84.839996 | 2,934 |
ZM
| 1,757,616,480 | 84.8694 | 84.8694 | 84.8694 | 84.8694 | 394 |
ZM
| 1,757,616,540 | 84.879997 | 84.889999 | 84.855003 | 84.875 | 8,011 |
ZM
| 1,757,616,600 | 84.875 | 84.875 | 84.875 | 84.875 | 289 |
ZM
| 1,757,616,660 | 84.889999 | 84.919899 | 84.889999 | 84.894997 | 3,674 |
ZM
| 1,757,616,720 | 84.894997 | 84.900002 | 84.82 | 84.82 | 6,741 |
ZM
| 1,757,616,780 | 84.809998 | 84.870003 | 84.809998 | 84.870003 | 3,761 |
ZM
| 1,757,616,840 | 84.879997 | 84.900002 | 84.870003 | 84.879997 | 4,166 |
ZM
| 1,757,616,900 | 84.885002 | 84.889999 | 84.860001 | 84.889999 | 6,519 |
ZM
| 1,757,616,960 | 84.879997 | 84.889999 | 84.879997 | 84.885002 | 2,318 |
ZM
| 1,757,617,020 | 84.879997 | 84.910004 | 84.879997 | 84.910004 | 4,568 |
ZM
| 1,757,617,080 | 84.900002 | 84.900101 | 84.870003 | 84.875 | 7,477 |
ZM
| 1,757,617,140 | 84.875 | 84.875 | 84.800003 | 84.82 | 6,766 |
ZM
| 1,757,617,200 | 84.830002 | 84.885002 | 84.830002 | 84.864998 | 4,597 |
ZM
| 1,757,617,260 | 84.894997 | 84.894997 | 84.879997 | 84.879997 | 1,482 |
ZM
| 1,757,617,320 | 84.860001 | 84.870003 | 84.830002 | 84.830002 | 3,772 |
ZM
| 1,757,617,380 | 84.830002 | 84.830002 | 84.82 | 84.824997 | 2,835 |
ZM
| 1,757,617,440 | 84.830002 | 84.849998 | 84.830002 | 84.845001 | 4,608 |
ZM
| 1,757,617,500 | 84.839996 | 84.839996 | 84.830002 | 84.830002 | 2,824 |
ZM
| 1,757,617,560 | 84.815399 | 84.860001 | 84.815002 | 84.860001 | 6,031 |
ZM
| 1,757,617,620 | 84.855003 | 84.860001 | 84.830002 | 84.830002 | 5,211 |
ZM
| 1,757,617,680 | 84.830002 | 84.839996 | 84.769997 | 84.82 | 20,642 |
ZM
| 1,757,617,740 | 84.82 | 84.870003 | 84.82 | 84.830002 | 9,689 |
ZM
| 1,757,617,800 | 84.815002 | 84.827499 | 84.807503 | 84.827499 | 5,544 |
ZM
| 1,757,617,860 | 84.830002 | 84.870003 | 84.830002 | 84.870003 | 5,297 |
ZM
| 1,757,617,920 | 84.879997 | 84.889999 | 84.870003 | 84.870003 | 3,861 |
ZM
| 1,757,617,980 | 84.870003 | 84.919998 | 84.860001 | 84.915001 | 5,678 |
ZM
| 1,757,618,040 | 84.93 | 84.970001 | 84.93 | 84.949997 | 5,136 |
ZM
| 1,757,618,100 | 84.955002 | 84.970001 | 84.942001 | 84.949997 | 6,894 |
ZM
| 1,757,618,160 | 84.949997 | 84.949997 | 84.940002 | 84.940002 | 2,758 |
ZM
| 1,757,618,220 | 84.940002 | 84.940002 | 84.93 | 84.93 | 6,955 |
ZM
| 1,757,618,280 | 84.934998 | 84.934998 | 84.919998 | 84.919998 | 2,576 |
ZM
| 1,757,618,340 | 84.925003 | 84.934998 | 84.919998 | 84.919998 | 5,781 |
ZM
| 1,757,618,400 | 84.910004 | 84.919998 | 84.904999 | 84.915001 | 6,962 |
ZM
| 1,757,618,460 | 84.915001 | 84.915001 | 84.889999 | 84.889999 | 4,363 |
ZM
| 1,757,618,520 | 84.849998 | 84.8508 | 84.830002 | 84.830002 | 5,781 |
ZM
| 1,757,618,580 | 84.815002 | 84.815002 | 84.760002 | 84.760002 | 5,547 |
ZM
| 1,757,618,640 | 84.769997 | 84.775002 | 84.760002 | 84.775002 | 1,887 |
ZM
| 1,757,618,700 | 84.7612 | 84.910004 | 84.7612 | 84.879997 | 17,162 |
ZM
| 1,757,618,760 | 84.870003 | 84.870003 | 84.779999 | 84.809998 | 10,669 |
ZM
| 1,757,618,820 | 84.864998 | 84.864998 | 84.839996 | 84.855003 | 3,755 |
ZM
| 1,757,618,880 | 84.855003 | 84.93 | 84.855003 | 84.93 | 4,884 |
ZM
| 1,757,618,940 | 84.940002 | 84.970001 | 84.920097 | 84.949997 | 8,910 |
ZM
| 1,757,619,000 | 84.970001 | 84.989998 | 84.959999 | 84.989998 | 5,227 |
ZM
| 1,757,619,060 | 84.989998 | 85.019997 | 84.974998 | 85.019997 | 30,508 |
ZM
| 1,757,619,120 | 85.019997 | 85.050003 | 85.019997 | 85.050003 | 5,005 |
ZM
| 1,757,619,180 | 85.059998 | 85.059998 | 85.035004 | 85.044998 | 9,265 |
ZM
| 1,757,619,240 | 85.044998 | 85.050102 | 85.019997 | 85.050102 | 7,610 |
ZM
| 1,757,619,300 | 85.059998 | 85.129997 | 85.045502 | 85.110001 | 13,252 |
ZM
| 1,757,619,360 | 85.099998 | 85.110001 | 85.059998 | 85.07 | 8,760 |
ZM
| 1,757,619,420 | 85.059998 | 85.059998 | 85.050003 | 85.050003 | 4,470 |
ZM
| 1,757,619,480 | 85.040001 | 85.040001 | 84.980003 | 85.010002 | 11,538 |
ZM
| 1,757,619,540 | 85.025002 | 85.0299 | 84.989998 | 85.010002 | 3,992 |
ZM
| 1,757,619,600 | 85.014999 | 85.040001 | 85.004997 | 85.004997 | 9,511 |
ZM
| 1,757,619,660 | 85 | 85.010002 | 84.940002 | 85.004997 | 13,988 |
ZM
| 1,757,619,720 | 85.004997 | 85.004997 | 84.955002 | 84.964996 | 11,220 |
ZM
| 1,757,619,780 | 84.959999 | 84.960197 | 84.93 | 84.93 | 7,316 |
ZM
| 1,757,619,840 | 84.919998 | 85 | 84.919998 | 84.989998 | 10,851 |
ZM
| 1,757,619,900 | 84.980003 | 84.980003 | 84.93 | 84.945 | 11,678 |
ZM
| 1,757,619,960 | 84.949997 | 84.980003 | 84.93 | 84.93 | 15,825 |
ZM
| 1,757,620,020 | 84.949997 | 84.949997 | 84.915001 | 84.93 | 11,592 |
ZM
| 1,757,620,080 | 84.940002 | 84.940002 | 84.910004 | 84.93 | 11,905 |
ZM
| 1,757,620,140 | 84.919998 | 84.959999 | 84.919998 | 84.949997 | 13,049 |
ZM
| 1,757,620,200 | 84.940002 | 84.940002 | 84.615997 | 84.625 | 35,771 |
ZM
| 1,757,620,260 | 84.625 | 84.690002 | 84.625 | 84.68 | 19,456 |
ZM
| 1,757,620,320 | 84.690002 | 84.720001 | 84.669998 | 84.690002 | 19,584 |
ZM
| 1,757,620,380 | 84.690002 | 84.82 | 84.690002 | 84.82 | 16,703 |
ZM
| 1,757,620,440 | 84.800003 | 84.900497 | 84.775002 | 84.870003 | 31,898 |
ZM
| 1,757,620,500 | 84.879997 | 84.889999 | 84.720001 | 84.790001 | 32,550 |
ZM
| 1,757,620,560 | 84.790001 | 84.794998 | 84.699997 | 84.735001 | 32,583 |
ZM
| 1,757,620,620 | 84.735001 | 84.735001 | 84.705002 | 84.714996 | 41,795 |
ZM
| 1,757,620,680 | 84.709999 | 84.709999 | 84.669998 | 84.695 | 29,871 |
ZM
| 1,757,620,740 | 84.695 | 84.800003 | 84.695 | 84.75 | 84,184 |
ZM
| 1,757,683,800 | 84.599998 | 85 | 84.459999 | 84.949997 | 34,388 |
ZM
| 1,757,683,860 | 84.959999 | 84.959999 | 84.730003 | 84.730003 | 7,699 |
ZM
| 1,757,683,920 | 84.614998 | 84.889999 | 84.614998 | 84.772003 | 2,409 |
ZM
| 1,757,683,980 | 84.900002 | 84.900002 | 84.900002 | 84.900002 | 1,349 |
ZM
| 1,757,684,040 | 84.849998 | 84.870003 | 84.769997 | 84.769997 | 6,145 |