symbol
stringclasses 506
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
| 1,761,245,280 | 83.105003 | 83.120003 | 83.105003 | 83.120003 | 1,722 |
ZM
| 1,761,245,340 | 83.120003 | 83.135002 | 83.120003 | 83.135002 | 2,977 |
ZM
| 1,761,245,400 | 83.120003 | 83.120003 | 83.105003 | 83.105003 | 2,770 |
ZM
| 1,761,245,460 | 83.110001 | 83.113403 | 83.089996 | 83.110001 | 1,581 |
ZM
| 1,761,245,520 | 83.110001 | 83.135002 | 83.110001 | 83.120003 | 2,759 |
ZM
| 1,761,245,580 | 83.120003 | 83.120003 | 83.099998 | 83.120003 | 2,293 |
ZM
| 1,761,245,640 | 83.114998 | 83.129997 | 83.089996 | 83.105003 | 9,952 |
ZM
| 1,761,245,700 | 83.089996 | 83.169998 | 83.080002 | 83.167397 | 5,361 |
ZM
| 1,761,245,760 | 83.150002 | 83.150002 | 83.129997 | 83.139999 | 2,654 |
ZM
| 1,761,245,820 | 83.144997 | 83.160004 | 83.120003 | 83.120003 | 10,504 |
ZM
| 1,761,245,880 | 83.120003 | 83.120003 | 83.114998 | 83.120003 | 1,669 |
ZM
| 1,761,245,940 | 83.139999 | 83.18 | 83.139999 | 83.160004 | 5,665 |
ZM
| 1,761,246,000 | 83.160004 | 83.160004 | 83.1548 | 83.1548 | 3,897 |
ZM
| 1,761,246,060 | 83.150002 | 83.199997 | 83.150002 | 83.199997 | 2,798 |
ZM
| 1,761,246,120 | 83.18 | 83.18 | 83.150002 | 83.150002 | 3,901 |
ZM
| 1,761,246,180 | 83.110001 | 83.120003 | 83.080002 | 83.089996 | 2,240 |
ZM
| 1,761,246,240 | 83.080002 | 83.084999 | 83.07 | 83.07 | 3,284 |
ZM
| 1,761,246,300 | 83.089996 | 83.089996 | 83.065002 | 83.074997 | 3,118 |
ZM
| 1,761,246,360 | 83.089996 | 83.089996 | 83.07 | 83.074997 | 2,464 |
ZM
| 1,761,246,420 | 83.089996 | 83.129997 | 83.089996 | 83.129997 | 1,925 |
ZM
| 1,761,246,480 | 83.139999 | 83.140404 | 83.120003 | 83.120003 | 3,011 |
ZM
| 1,761,246,540 | 83.135002 | 83.135002 | 83.120003 | 83.120003 | 2,482 |
ZM
| 1,761,246,600 | 83.160004 | 83.175003 | 83.160004 | 83.161598 | 2,967 |
ZM
| 1,761,246,660 | 83.150002 | 83.160004 | 83.144997 | 83.144997 | 2,313 |
ZM
| 1,761,246,720 | 83.150002 | 83.160004 | 83.150002 | 83.160004 | 1,976 |
ZM
| 1,761,246,780 | 83.169998 | 83.190002 | 83.150002 | 83.190002 | 1,742 |
ZM
| 1,761,246,840 | 83.214996 | 83.239899 | 83.209999 | 83.222603 | 3,695 |
ZM
| 1,761,246,900 | 83.230003 | 83.25 | 83.209999 | 83.25 | 8,131 |
ZM
| 1,761,246,960 | 83.25 | 83.2808 | 83.25 | 83.269997 | 2,089 |
ZM
| 1,761,247,020 | 83.269997 | 83.285004 | 83.25 | 83.25 | 4,695 |
ZM
| 1,761,247,080 | 83.239998 | 83.239998 | 83.220001 | 83.220001 | 6,749 |
ZM
| 1,761,247,140 | 83.25 | 83.279999 | 83.25 | 83.279999 | 2,229 |
ZM
| 1,761,247,200 | 83.269997 | 83.309998 | 83.269997 | 83.300003 | 2,723 |
ZM
| 1,761,247,260 | 83.309998 | 83.309998 | 83.290001 | 83.290001 | 4,622 |
ZM
| 1,761,247,320 | 83.290001 | 83.300003 | 83.290001 | 83.300003 | 2,252 |
ZM
| 1,761,247,380 | 83.309998 | 83.349998 | 83.300003 | 83.300003 | 5,583 |
ZM
| 1,761,247,440 | 83.319901 | 83.334999 | 83.319901 | 83.330002 | 1,862 |
ZM
| 1,761,247,500 | 83.330002 | 83.330002 | 83.290001 | 83.319901 | 2,480 |
ZM
| 1,761,247,560 | 83.32 | 83.32 | 83.290001 | 83.32 | 4,887 |
ZM
| 1,761,247,620 | 83.360001 | 83.379997 | 83.339996 | 83.370003 | 3,691 |
ZM
| 1,761,247,680 | 83.389999 | 83.419998 | 83.389999 | 83.419998 | 5,584 |
ZM
| 1,761,247,740 | 83.43 | 83.440002 | 83.400002 | 83.440002 | 10,034 |
ZM
| 1,761,247,800 | 83.455002 | 83.455002 | 83.334999 | 83.334999 | 16,396 |
ZM
| 1,761,247,860 | 83.330002 | 83.330002 | 83.309998 | 83.309998 | 4,203 |
ZM
| 1,761,247,920 | 83.330002 | 83.379997 | 83.309998 | 83.309998 | 6,949 |
ZM
| 1,761,247,980 | 83.300003 | 83.300003 | 83.269997 | 83.269997 | 6,777 |
ZM
| 1,761,248,040 | 83.285004 | 83.32 | 83.279999 | 83.32 | 11,381 |
ZM
| 1,761,248,100 | 83.32 | 83.32 | 83.275002 | 83.279999 | 7,929 |
ZM
| 1,761,248,160 | 83.260002 | 83.260002 | 83.230003 | 83.230003 | 3,216 |
ZM
| 1,761,248,220 | 83.25 | 83.260002 | 83.25 | 83.260002 | 5,635 |
ZM
| 1,761,248,280 | 83.279999 | 83.279999 | 83.25 | 83.260002 | 8,331 |
ZM
| 1,761,248,340 | 83.25 | 83.264999 | 83.239998 | 83.239998 | 5,401 |
ZM
| 1,761,248,400 | 83.230003 | 83.269997 | 83.230003 | 83.239998 | 6,861 |
ZM
| 1,761,248,460 | 83.25 | 83.25 | 83.214996 | 83.230003 | 7,597 |
ZM
| 1,761,248,520 | 83.220001 | 83.239998 | 83.220001 | 83.239998 | 7,991 |
ZM
| 1,761,248,580 | 83.245003 | 83.245003 | 83.119003 | 83.120003 | 15,436 |
ZM
| 1,761,248,640 | 83.120003 | 83.129997 | 83.110001 | 83.129997 | 8,346 |
ZM
| 1,761,248,700 | 83.120003 | 83.125 | 83.080002 | 83.100403 | 14,387 |
ZM
| 1,761,248,760 | 83.099998 | 83.099998 | 83.07 | 83.074997 | 4,862 |
ZM
| 1,761,248,820 | 83.059998 | 83.059998 | 83.010002 | 83.040001 | 8,670 |
ZM
| 1,761,248,880 | 83.044998 | 83.059998 | 83.029999 | 83.055 | 15,656 |
ZM
| 1,761,248,940 | 83.055 | 83.095001 | 83.040001 | 83.080002 | 13,567 |
ZM
| 1,761,249,000 | 83.050003 | 83.050003 | 82.809998 | 82.839996 | 26,868 |
ZM
| 1,761,249,060 | 82.82 | 82.860001 | 82.809998 | 82.849998 | 14,061 |
ZM
| 1,761,249,120 | 82.860001 | 82.860001 | 82.779999 | 82.779999 | 30,736 |
ZM
| 1,761,249,180 | 82.769997 | 82.860001 | 82.760002 | 82.834999 | 26,101 |
ZM
| 1,761,249,240 | 82.839996 | 82.879997 | 82.779999 | 82.870003 | 21,928 |
ZM
| 1,761,249,300 | 82.870003 | 82.900002 | 82.824997 | 82.879997 | 17,641 |
ZM
| 1,761,249,360 | 82.875 | 82.875 | 82.779999 | 82.779999 | 32,589 |
ZM
| 1,761,249,420 | 82.769997 | 82.82 | 82.75 | 82.800003 | 39,972 |
ZM
| 1,761,249,480 | 82.800003 | 82.860001 | 82.800003 | 82.82 | 40,084 |
ZM
| 1,761,249,540 | 82.82 | 82.82 | 82.760002 | 82.779999 | 70,052 |