symbol
stringclasses 474
values | time
int64 -252,374,400
1.76B
| 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
| 1,758,299,220 | 84.889 | 84.889999 | 84.839996 | 84.870003 | 2,666 |
ZM
| 1,758,299,280 | 84.845001 | 84.855003 | 84.845001 | 84.855003 | 3,026 |
ZM
| 1,758,299,340 | 84.855003 | 84.900002 | 84.830002 | 84.879997 | 5,914 |
ZM
| 1,758,299,400 | 84.870003 | 84.870003 | 84.870003 | 84.870003 | 1,094 |
ZM
| 1,758,299,460 | 84.809998 | 84.830002 | 84.790001 | 84.830002 | 2,381 |
ZM
| 1,758,299,520 | 84.82 | 84.830002 | 84.809998 | 84.830002 | 3,971 |
ZM
| 1,758,299,580 | 84.830002 | 84.860001 | 84.830002 | 84.849998 | 2,446 |
ZM
| 1,758,299,640 | 84.870003 | 84.870003 | 84.839996 | 84.849998 | 2,252 |
ZM
| 1,758,299,700 | 84.870003 | 84.893204 | 84.870003 | 84.870003 | 4,112 |
ZM
| 1,758,299,760 | 84.870003 | 84.885002 | 84.870003 | 84.885002 | 1,923 |
ZM
| 1,758,299,820 | 84.860001 | 84.860001 | 84.839996 | 84.839996 | 1,918 |
ZM
| 1,758,299,880 | 84.830002 | 84.830002 | 84.779999 | 84.779999 | 6,143 |
ZM
| 1,758,299,940 | 84.769997 | 84.769997 | 84.720001 | 84.745003 | 5,343 |
ZM
| 1,758,300,000 | 84.769997 | 84.769997 | 84.769997 | 84.769997 | 2,764 |
ZM
| 1,758,300,060 | 84.724998 | 84.754997 | 84.720001 | 84.754997 | 1,764 |
ZM
| 1,758,300,120 | 84.75 | 84.75 | 84.709999 | 84.709999 | 2,667 |
ZM
| 1,758,300,180 | 84.730003 | 84.802299 | 84.724998 | 84.769997 | 7,222 |
ZM
| 1,758,300,240 | 84.760002 | 84.82 | 84.760002 | 84.794998 | 2,077 |
ZM
| 1,758,300,300 | 84.794998 | 84.845001 | 84.790001 | 84.845001 | 1,994 |
ZM
| 1,758,300,360 | 84.839996 | 84.860001 | 84.809998 | 84.809998 | 4,422 |
ZM
| 1,758,300,420 | 84.817101 | 84.82 | 84.805 | 84.82 | 886 |
ZM
| 1,758,300,480 | 84.839996 | 84.849998 | 84.779999 | 84.779999 | 1,916 |
ZM
| 1,758,300,540 | 84.800003 | 84.839996 | 84.779999 | 84.839996 | 2,895 |
ZM
| 1,758,300,600 | 84.82 | 84.82 | 84.779999 | 84.779999 | 1,816 |
ZM
| 1,758,300,660 | 84.785004 | 84.785004 | 84.769997 | 84.785004 | 1,630 |
ZM
| 1,758,300,720 | 84.769997 | 84.769997 | 84.760002 | 84.760002 | 1,925 |
ZM
| 1,758,300,780 | 84.769997 | 84.800003 | 84.760002 | 84.779999 | 6,542 |
ZM
| 1,758,300,840 | 84.739998 | 84.779999 | 84.739998 | 84.779999 | 3,862 |
ZM
| 1,758,300,900 | 84.808403 | 84.808403 | 84.808403 | 84.808403 | 335 |
ZM
| 1,758,300,960 | 84.779999 | 84.779999 | 84.760002 | 84.760002 | 1,904 |
ZM
| 1,758,301,020 | 84.779999 | 84.779999 | 84.760002 | 84.760002 | 944 |
ZM
| 1,758,301,080 | 84.739998 | 84.739998 | 84.739998 | 84.739998 | 717 |
ZM
| 1,758,301,140 | 84.779999 | 84.832497 | 84.779999 | 84.832497 | 3,671 |
ZM
| 1,758,301,200 | 84.809998 | 84.849998 | 84.800003 | 84.845001 | 2,919 |
ZM
| 1,758,301,260 | 84.870796 | 84.879997 | 84.860001 | 84.870003 | 1,926 |
ZM
| 1,758,301,320 | 84.860001 | 84.870003 | 84.860001 | 84.864998 | 2,769 |
ZM
| 1,758,301,380 | 84.849998 | 84.849998 | 84.834999 | 84.839996 | 2,205 |
ZM
| 1,758,301,440 | 84.82 | 84.82 | 84.775002 | 84.775002 | 2,337 |
ZM
| 1,758,301,500 | 84.775002 | 84.785004 | 84.769997 | 84.769997 | 6,265 |
ZM
| 1,758,301,560 | 84.790001 | 84.794998 | 84.769997 | 84.794998 | 3,432 |
ZM
| 1,758,301,620 | 84.82 | 84.82 | 84.720001 | 84.739998 | 10,904 |
ZM
| 1,758,301,680 | 84.754997 | 84.809998 | 84.739998 | 84.75 | 9,964 |
ZM
| 1,758,301,740 | 84.75 | 84.790001 | 84.739998 | 84.769997 | 3,352 |
ZM
| 1,758,301,800 | 84.834999 | 84.834999 | 84.769997 | 84.769997 | 2,348 |
ZM
| 1,758,301,860 | 84.769997 | 84.769997 | 84.699997 | 84.699997 | 2,902 |
ZM
| 1,758,301,920 | 84.688004 | 84.709999 | 84.68 | 84.690002 | 4,296 |
ZM
| 1,758,301,980 | 84.660004 | 84.709999 | 84.639999 | 84.709999 | 4,555 |
ZM
| 1,758,302,040 | 84.68 | 84.709999 | 84.68 | 84.690002 | 3,092 |
ZM
| 1,758,302,100 | 84.690002 | 84.699997 | 84.650002 | 84.699997 | 3,963 |
ZM
| 1,758,302,160 | 84.660004 | 84.669998 | 84.650002 | 84.654999 | 3,260 |
ZM
| 1,758,302,220 | 84.650002 | 84.75 | 84.639999 | 84.75 | 7,733 |
ZM
| 1,758,302,280 | 84.779999 | 84.779999 | 84.75 | 84.769997 | 3,193 |
ZM
| 1,758,302,340 | 84.739998 | 84.769997 | 84.730003 | 84.760002 | 2,516 |
ZM
| 1,758,302,400 | 84.739998 | 84.739998 | 84.709999 | 84.720001 | 4,913 |
ZM
| 1,758,302,460 | 84.7425 | 84.82 | 84.709999 | 84.7901 | 9,360 |
ZM
| 1,758,302,520 | 84.82 | 84.830002 | 84.779999 | 84.779999 | 2,584 |
ZM
| 1,758,302,580 | 84.760002 | 84.769997 | 84.739998 | 84.760002 | 5,915 |
ZM
| 1,758,302,640 | 84.699997 | 84.699997 | 84.68 | 84.68 | 2,172 |
ZM
| 1,758,302,700 | 84.684998 | 84.709999 | 84.684998 | 84.709999 | 1,232 |
ZM
| 1,758,302,760 | 84.709999 | 84.720001 | 84.650002 | 84.690002 | 5,121 |
ZM
| 1,758,302,820 | 84.720001 | 84.720001 | 84.68 | 84.68 | 1,471 |
ZM
| 1,758,302,880 | 84.650002 | 84.68 | 84.650002 | 84.675003 | 3,319 |
ZM
| 1,758,302,940 | 84.660004 | 84.690002 | 84.650002 | 84.684998 | 2,933 |
ZM
| 1,758,303,000 | 84.669998 | 84.695 | 84.660004 | 84.695 | 1,725 |
ZM
| 1,758,303,060 | 84.68 | 84.709999 | 84.660004 | 84.699997 | 4,134 |
ZM
| 1,758,303,120 | 84.705002 | 84.709999 | 84.690002 | 84.690002 | 3,062 |
ZM
| 1,758,303,180 | 84.690002 | 84.709999 | 84.690002 | 84.709999 | 1,633 |
ZM
| 1,758,303,240 | 84.690002 | 84.699997 | 84.669998 | 84.669998 | 5,747 |
ZM
| 1,758,303,300 | 84.650002 | 84.650002 | 84.605003 | 84.605003 | 2,535 |
ZM
| 1,758,303,360 | 84.605003 | 84.605003 | 84.552002 | 84.57 | 6,670 |
ZM
| 1,758,303,420 | 84.555 | 84.555099 | 84.470001 | 84.529999 | 8,166 |
ZM
| 1,758,303,480 | 84.520401 | 84.57 | 84.510002 | 84.57 | 6,054 |
ZM
| 1,758,303,540 | 84.559998 | 84.559998 | 84.529999 | 84.540001 | 2,034 |
ZM
| 1,758,303,600 | 84.540001 | 84.540001 | 84.489998 | 84.489998 | 4,779 |
ZM
| 1,758,303,660 | 84.480003 | 84.480003 | 84.43 | 84.43 | 3,911 |
ZM
| 1,758,303,720 | 84.43 | 84.449997 | 84.43 | 84.445 | 2,693 |
ZM
| 1,758,303,780 | 84.470001 | 84.489998 | 84.460098 | 84.489998 | 2,827 |
ZM
| 1,758,303,840 | 84.510002 | 84.599998 | 84.510002 | 84.599998 | 5,436 |
ZM
| 1,758,303,900 | 84.580002 | 84.580002 | 84.559998 | 84.580002 | 1,625 |
ZM
| 1,758,303,960 | 84.580002 | 84.580002 | 84.57 | 84.580002 | 4,145 |
ZM
| 1,758,304,020 | 84.580002 | 84.580002 | 84.559998 | 84.565002 | 1,264 |
ZM
| 1,758,304,080 | 84.550003 | 84.57 | 84.540001 | 84.540001 | 1,751 |
ZM
| 1,758,304,140 | 84.57 | 84.639999 | 84.57 | 84.639999 | 6,013 |
ZM
| 1,758,304,200 | 84.629997 | 84.629997 | 84.629997 | 84.629997 | 1,019 |
ZM
| 1,758,304,260 | 84.660004 | 84.720001 | 84.660004 | 84.709396 | 3,986 |
ZM
| 1,758,304,320 | 84.699997 | 84.709999 | 84.690002 | 84.709999 | 4,450 |
ZM
| 1,758,304,380 | 84.705002 | 84.730003 | 84.699997 | 84.699997 | 4,963 |
ZM
| 1,758,304,440 | 84.709999 | 84.709999 | 84.709999 | 84.709999 | 951 |
ZM
| 1,758,304,500 | 84.720001 | 84.720001 | 84.720001 | 84.720001 | 928 |
ZM
| 1,758,304,560 | 84.720001 | 84.720001 | 84.654999 | 84.654999 | 4,546 |
ZM
| 1,758,304,620 | 84.650002 | 84.650002 | 84.610001 | 84.629997 | 2,913 |
ZM
| 1,758,304,680 | 84.622704 | 84.625 | 84.610001 | 84.610001 | 3,161 |
ZM
| 1,758,304,740 | 84.620003 | 84.669998 | 84.605003 | 84.605003 | 4,206 |
ZM
| 1,758,304,800 | 84.610001 | 84.610001 | 84.599998 | 84.599998 | 2,833 |
ZM
| 1,758,304,860 | 84.595001 | 84.595001 | 84.519997 | 84.529999 | 6,386 |
ZM
| 1,758,304,920 | 84.540001 | 84.580002 | 84.5 | 84.57 | 10,560 |
ZM
| 1,758,304,980 | 84.555 | 84.57 | 84.529999 | 84.540001 | 4,222 |
ZM
| 1,758,305,040 | 84.57 | 84.580002 | 84.529999 | 84.559998 | 4,034 |
ZM
| 1,758,305,100 | 84.565002 | 84.580002 | 84.565002 | 84.580002 | 2,814 |
ZM
| 1,758,305,160 | 84.57 | 84.580002 | 84.559998 | 84.559998 | 4,267 |