symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
ZM
| 1,757,690,100 | 84.239998 | 84.239998 | 84.230003 | 84.230003 | 5,313 |
ZM
| 1,757,690,160 | 84.230003 | 84.285004 | 84.230003 | 84.285004 | 6,174 |
ZM
| 1,757,690,220 | 84.269997 | 84.269997 | 84.269997 | 84.269997 | 389 |
ZM
| 1,757,690,280 | 84.205002 | 84.205002 | 84.205002 | 84.205002 | 2,393 |
ZM
| 1,757,690,340 | 84.190002 | 84.199997 | 84.150002 | 84.199997 | 4,227 |
ZM
| 1,757,690,400 | 84.199997 | 84.199997 | 84.157501 | 84.190002 | 2,774 |
ZM
| 1,757,690,460 | 84.184998 | 84.239998 | 84.169998 | 84.239998 | 3,491 |
ZM
| 1,757,690,520 | 84.230003 | 84.230003 | 84.230003 | 84.230003 | 135,417 |
ZM
| 1,757,690,580 | 84.245003 | 84.260002 | 84.239998 | 84.260002 | 4,161 |
ZM
| 1,757,690,640 | 84.269997 | 84.32 | 84.269997 | 84.315002 | 4,297 |
ZM
| 1,757,690,700 | 84.339996 | 84.349998 | 84.339996 | 84.349998 | 2,482 |
ZM
| 1,757,690,760 | 84.360001 | 84.400002 | 84.355003 | 84.400002 | 2,700 |
ZM
| 1,757,690,820 | 84.389999 | 84.400002 | 84.379997 | 84.389999 | 4,430 |
ZM
| 1,757,690,880 | 84.389999 | 84.501801 | 84.389999 | 84.5 | 10,495 |
ZM
| 1,757,690,940 | 84.495003 | 84.529999 | 84.489998 | 84.529999 | 8,428 |
ZM
| 1,757,691,000 | 84.510002 | 84.550003 | 84.510002 | 84.529999 | 6,073 |
ZM
| 1,757,691,060 | 84.532997 | 84.540001 | 84.519997 | 84.540001 | 2,613 |
ZM
| 1,757,691,120 | 84.519997 | 84.550003 | 84.5 | 84.5 | 4,761 |
ZM
| 1,757,691,180 | 84.489998 | 84.489998 | 84.434998 | 84.459999 | 2,867 |
ZM
| 1,757,691,240 | 84.425003 | 84.440002 | 84.389999 | 84.389999 | 1,858 |
ZM
| 1,757,691,300 | 84.400002 | 84.480003 | 84.400002 | 84.480003 | 3,808 |
ZM
| 1,757,691,360 | 84.449997 | 84.489998 | 84.449997 | 84.489998 | 4,961 |
ZM
| 1,757,691,420 | 84.480003 | 84.480003 | 84.449997 | 84.460098 | 2,506 |
ZM
| 1,757,691,480 | 84.470001 | 84.539398 | 84.449997 | 84.519997 | 6,309 |
ZM
| 1,757,691,540 | 84.5 | 84.510002 | 84.489998 | 84.489998 | 1,442 |
ZM
| 1,757,691,600 | 84.485001 | 84.485001 | 84.434998 | 84.434998 | 1,586 |
ZM
| 1,757,691,660 | 84.43 | 84.480003 | 84.43 | 84.480003 | 2,930 |
ZM
| 1,757,691,720 | 84.5 | 84.5 | 84.440002 | 84.440002 | 2,593 |
ZM
| 1,757,691,780 | 84.419998 | 84.419998 | 84.370003 | 84.379997 | 3,988 |
ZM
| 1,757,691,840 | 84.385101 | 84.400002 | 84.385101 | 84.400002 | 1,691 |
ZM
| 1,757,691,900 | 84.410004 | 84.43 | 84.400002 | 84.410004 | 2,856 |
ZM
| 1,757,691,960 | 84.410004 | 84.410004 | 84.389999 | 84.389999 | 3,113 |
ZM
| 1,757,692,020 | 84.349998 | 84.360001 | 84.349998 | 84.360001 | 2,035 |
ZM
| 1,757,692,080 | 84.370003 | 84.370003 | 84.309998 | 84.309998 | 1,497 |
ZM
| 1,757,692,140 | 84.339996 | 84.370003 | 84.339996 | 84.345001 | 2,548 |
ZM
| 1,757,692,200 | 84.355003 | 84.370003 | 84.32 | 84.32 | 3,038 |
ZM
| 1,757,692,260 | 84.309998 | 84.309998 | 84.279999 | 84.279999 | 2,518 |
ZM
| 1,757,692,380 | 84.285004 | 84.300102 | 84.285004 | 84.300003 | 2,300 |
ZM
| 1,757,692,440 | 84.300003 | 84.300003 | 84.290001 | 84.290001 | 584 |
ZM
| 1,757,692,500 | 84.300003 | 84.32 | 84.300003 | 84.309998 | 2,269 |
ZM
| 1,757,692,560 | 84.309998 | 84.309998 | 84.279999 | 84.288002 | 2,717 |
ZM
| 1,757,692,620 | 84.275002 | 84.279999 | 84.275002 | 84.279999 | 848 |
ZM
| 1,757,692,680 | 84.279999 | 84.290001 | 84.275002 | 84.290001 | 1,551 |
ZM
| 1,757,692,740 | 84.296402 | 84.32 | 84.290001 | 84.32 | 2,495 |
ZM
| 1,757,692,800 | 84.330002 | 84.330002 | 84.32 | 84.32 | 1,827 |
ZM
| 1,757,692,860 | 84.309998 | 84.309998 | 84.294998 | 84.294998 | 506 |
ZM
| 1,757,692,920 | 84.300003 | 84.300003 | 84.300003 | 84.300003 | 2,659 |
ZM
| 1,757,692,980 | 84.287498 | 84.287498 | 84.287498 | 84.287498 | 277 |
ZM
| 1,757,693,040 | 84.279999 | 84.279999 | 84.25 | 84.25 | 1,402 |
ZM
| 1,757,693,100 | 84.239998 | 84.239998 | 84.190002 | 84.190002 | 1,872 |
ZM
| 1,757,693,160 | 84.190002 | 84.190002 | 84.160004 | 84.160004 | 10,372 |
ZM
| 1,757,693,220 | 84.199997 | 84.220001 | 84.199997 | 84.220001 | 1,726 |
ZM
| 1,757,693,280 | 84.209999 | 84.209999 | 84.184998 | 84.190002 | 1,026 |
ZM
| 1,757,693,340 | 84.18 | 84.18 | 84.18 | 84.18 | 635 |
ZM
| 1,757,693,400 | 84.18 | 84.199997 | 84.18 | 84.199997 | 1,090 |
ZM
| 1,757,693,460 | 84.199997 | 84.245003 | 84.199997 | 84.236 | 5,447 |
ZM
| 1,757,693,520 | 84.230003 | 84.290001 | 84.230003 | 84.279999 | 4,039 |
ZM
| 1,757,693,580 | 84.269997 | 84.269997 | 84.199997 | 84.199997 | 1,729 |
ZM
| 1,757,693,640 | 84.220001 | 84.220001 | 84.209999 | 84.209999 | 928 |
ZM
| 1,757,693,700 | 84.230003 | 84.300003 | 84.230003 | 84.290001 | 3,179 |
ZM
| 1,757,693,760 | 84.300003 | 84.330002 | 84.300003 | 84.330002 | 2,111 |
ZM
| 1,757,693,820 | 84.366302 | 84.366302 | 84.339996 | 84.339996 | 1,791 |
ZM
| 1,757,693,880 | 84.330002 | 84.330002 | 84.309998 | 84.309998 | 2,309 |
ZM
| 1,757,694,000 | 84.330002 | 84.330002 | 84.309998 | 84.309998 | 1,544 |
ZM
| 1,757,694,060 | 84.32 | 84.32 | 84.307899 | 84.307899 | 1,657 |
ZM
| 1,757,694,120 | 84.309998 | 84.360001 | 84.309998 | 84.360001 | 2,529 |
ZM
| 1,757,694,180 | 84.379997 | 84.379997 | 84.370003 | 84.379997 | 2,950 |
ZM
| 1,757,694,240 | 84.375 | 84.375 | 84.349998 | 84.349998 | 2,160 |
ZM
| 1,757,694,300 | 84.345001 | 84.379997 | 84.345001 | 84.379997 | 3,512 |
ZM
| 1,757,694,360 | 84.349998 | 84.349998 | 84.324997 | 84.324997 | 1,643 |
ZM
| 1,757,694,420 | 84.330002 | 84.330002 | 84.279999 | 84.285004 | 4,647 |
ZM
| 1,757,694,480 | 84.290001 | 84.32 | 84.269997 | 84.309998 | 8,226 |
ZM
| 1,757,694,540 | 84.279999 | 84.309998 | 84.279999 | 84.300003 | 2,412 |
ZM
| 1,757,694,600 | 84.32 | 84.339996 | 84.32 | 84.339996 | 1,613 |
ZM
| 1,757,694,660 | 84.339996 | 84.339996 | 84.330002 | 84.330002 | 1,196 |
ZM
| 1,757,694,720 | 84.339996 | 84.339996 | 84.339996 | 84.339996 | 1,616 |
ZM
| 1,757,694,780 | 84.339996 | 84.339996 | 84.334999 | 84.334999 | 971 |
ZM
| 1,757,694,840 | 84.309998 | 84.309998 | 84.290001 | 84.290001 | 1,904 |
ZM
| 1,757,694,900 | 84.269997 | 84.269997 | 84.260002 | 84.260002 | 1,718 |
ZM
| 1,757,694,960 | 84.269997 | 84.300003 | 84.269997 | 84.300003 | 2,088 |
ZM
| 1,757,695,020 | 84.300003 | 84.300003 | 84.300003 | 84.300003 | 1,388 |
ZM
| 1,757,695,080 | 84.309998 | 84.339996 | 84.309998 | 84.339996 | 8,583 |
ZM
| 1,757,695,140 | 84.330002 | 84.330002 | 84.32 | 84.32 | 2,387 |
ZM
| 1,757,695,200 | 84.297203 | 84.300003 | 84.279999 | 84.300003 | 2,292 |
ZM
| 1,757,695,260 | 84.290001 | 84.300003 | 84.290001 | 84.300003 | 1,156 |
ZM
| 1,757,695,320 | 84.290001 | 84.290001 | 84.279999 | 84.279999 | 1,872 |
ZM
| 1,757,695,380 | 84.279999 | 84.279999 | 84.279999 | 84.279999 | 857 |
ZM
| 1,757,695,440 | 84.275002 | 84.330002 | 84.275002 | 84.330002 | 5,312 |
ZM
| 1,757,695,500 | 84.339996 | 84.339996 | 84.339996 | 84.339996 | 948 |
ZM
| 1,757,695,560 | 84.360001 | 84.385002 | 84.360001 | 84.375 | 3,958 |
ZM
| 1,757,695,620 | 84.370003 | 84.419998 | 84.370003 | 84.419998 | 8,088 |
ZM
| 1,757,695,740 | 84.410004 | 84.410004 | 84.389999 | 84.389999 | 690 |
ZM
| 1,757,695,800 | 84.391296 | 84.391296 | 84.349998 | 84.360001 | 7,493 |
ZM
| 1,757,695,860 | 84.339996 | 84.339996 | 84.339996 | 84.339996 | 1,085 |
ZM
| 1,757,695,920 | 84.330002 | 84.349998 | 84.309998 | 84.349998 | 3,415 |
ZM
| 1,757,695,980 | 84.32 | 84.32 | 84.32 | 84.32 | 1,186 |
ZM
| 1,757,696,040 | 84.290001 | 84.300003 | 84.279999 | 84.281601 | 2,740 |
ZM
| 1,757,696,100 | 84.269997 | 84.269997 | 84.249001 | 84.249001 | 1,958 |
ZM
| 1,757,696,160 | 84.209999 | 84.209999 | 84.18 | 84.18 | 1,489 |
ZM
| 1,757,696,220 | 84.175003 | 84.175003 | 84.160004 | 84.169998 | 2,228 |