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
1,765,486,200
90.230003
90.389999
90.230003
90.25
17,999
ZM
1,765,486,260
90.239998
90.294998
90.07
90.294998
13,381
ZM
1,765,486,320
90.239998
90.290001
90.205002
90.25
8,136
ZM
1,765,486,380
90.260002
90.345001
90.025002
90.07
17,297
ZM
1,765,486,440
90.07
90.260002
90.004997
90.260002
18,910
ZM
1,765,486,500
90.235001
90.260002
90.122498
90.139999
33,990
ZM
1,765,486,560
90.120003
90.169998
90.082497
90.135002
21,634
ZM
1,765,486,620
90.110001
90.245003
90.110001
90.220001
24,785
ZM
1,765,486,680
90.230003
90.25
90.209999
90.235001
45,263
ZM
1,765,486,740
90.230003
90.305
90.220001
90.260002
676,356
ZM
1,765,549,800
90.379997
90.449997
90.029999
90.201698
62,184
ZM
1,765,549,860
90.264999
90.296799
90.205002
90.205002
2,195
ZM
1,765,549,920
90.029999
90.400002
90.029999
90.300003
4,771
ZM
1,765,549,980
90.440002
90.440002
90.300003
90.379997
1,851
ZM
1,765,550,040
90.300003
90.342003
90.275002
90.342003
2,233
ZM
1,765,550,100
90.339996
90.339996
90.290001
90.290001
1,628
ZM
1,765,550,160
90.290001
90.315002
90.213799
90.290001
864
ZM
1,765,550,220
90.1782
90.43
90.1782
90.339996
2,309
ZM
1,765,550,280
90.339996
90.5
90.339996
90.400002
3,385
ZM
1,765,550,340
90.449997
90.470001
90.169998
90.169998
2,849
ZM
1,765,550,400
90.389999
90.389999
90.305
90.305
1,142
ZM
1,765,550,460
90.32
90.779999
90.309998
90.739998
15,867
ZM
1,765,550,520
90.733803
90.870003
90.727097
90.849998
18,470
ZM
1,765,550,580
90.849998
91.249901
90.849998
91.150002
71,014
ZM
1,765,550,640
91.150002
91.330002
91.050003
91.330002
29,309
ZM
1,765,550,700
91.285004
91.425003
91.188499
91.309998
16,534
ZM
1,765,550,760
91.279999
91.279999
91.099998
91.208298
9,627
ZM
1,765,550,820
91.160004
91.165001
91.019997
91.055
7,387
ZM
1,765,550,880
91.055
91.169998
90.860001
90.985001
12,524
ZM
1,765,550,940
91
91.089996
90.894997
90.894997
3,975
ZM
1,765,551,000
90.834999
91.043198
90.790001
90.949402
7,636
ZM
1,765,551,060
90.949997
91.059898
90.907997
90.985603
3,708
ZM
1,765,551,120
90.980003
90.980003
90.769997
90.93
5,281
ZM
1,765,551,180
90.82
90.908798
90.790001
90.900002
2,720
ZM
1,765,551,240
90.910004
90.910004
90.8312
90.8312
2,704
ZM
1,765,551,300
90.860001
90.93
90.809998
90.93
4,613
ZM
1,765,551,360
90.894699
90.949997
90.894699
90.925003
2,137
ZM
1,765,551,420
90.925003
90.949997
90.82
90.839996
10,861
ZM
1,765,551,480
90.82
90.889999
90.809998
90.870003
3,812
ZM
1,765,551,540
90.824997
90.886299
90.809998
90.809998
5,658
ZM
1,765,551,600
90.855003
90.900002
90.779999
90.830002
5,218
ZM
1,765,551,660
90.800003
90.800003
90.624001
90.779999
8,662
ZM
1,765,551,720
90.830002
90.875
90.830002
90.875
986
ZM
1,765,551,780
90.860001
91.035004
90.824997
90.919998
34,262
ZM
1,765,551,840
90.739998
90.754997
90.620003
90.620003
8,493
ZM
1,765,551,900
90.68
90.699997
90.43
90.451401
4,751
ZM
1,765,551,960
90.550003
90.739998
90.550003
90.739998
3,696
ZM
1,765,552,020
90.639999
90.669998
90.5
90.5
3,049
ZM
1,765,552,080
90.449997
90.529999
90.400101
90.400101
1,644
ZM
1,765,552,140
90.495003
90.495003
90.260002
90.339996
4,436
ZM
1,765,552,200
90.250099
90.345001
90.250099
90.334999
1,576
ZM
1,765,552,260
90.32
90.379997
90.235001
90.379997
3,954
ZM
1,765,552,320
90.343803
90.43
90.239998
90.300003
31,992
ZM
1,765,552,380
90.370003
90.389999
90.074997
90.074997
37,570
ZM
1,765,552,440
90.133797
90.133797
90.0504
90.0504
910
ZM
1,765,552,500
90.074997
90.197304
90
90.099998
2,402
ZM
1,765,552,560
90.07
90.114502
90
90.114502
6,123
ZM
1,765,552,620
90.089996
90.089996
90.020103
90.055
5,469
ZM
1,765,552,680
90.040001
90.055298
89.900002
89.93
2,507
ZM
1,765,552,740
89.964996
89.964996
89.730003
89.879997
7,679
ZM
1,765,552,800
89.870003
89.910004
89.75
89.75
39,164
ZM
1,765,552,860
89.720001
89.728996
89.463997
89.5924
14,287
ZM
1,765,552,920
89.565002
89.724998
89.565002
89.669998
18,747
ZM
1,765,552,980
89.735001
89.75
89.669998
89.724998
9,408
ZM
1,765,553,040
89.589996
89.629997
89.370003
89.389999
7,499
ZM
1,765,553,100
89.370003
89.370003
89.230003
89.32
18,333
ZM
1,765,553,160
89.322601
89.440002
89.32
89.370003
2,902
ZM
1,765,553,220
89.459999
89.502602
89.389999
89.389999
1,989
ZM
1,765,553,280
89.389999
89.389999
89.389999
89.389999
631
ZM
1,765,553,340
89.349998
89.440002
89.32
89.440002
2,319
ZM
1,765,553,400
89.32
89.330704
89.07
89.254997
2,974
ZM
1,765,553,460
89.300003
89.339996
89.080002
89.191399
27,685
ZM
1,765,553,520
89.360001
89.489998
89.360001
89.489998
1,989
ZM
1,765,553,640
89.309998
89.330002
89.199997
89.199997
1,686
ZM
1,765,553,700
89.253998
89.260002
89.169998
89.169998
8,240
ZM
1,765,553,760
89.117401
89.470001
89.117401
89.470001
7,275
ZM
1,765,553,820
89.452698
89.519997
89.452698
89.519997
794
ZM
1,765,553,880
89.519997
89.550003
89.498497
89.510002
1,714
ZM
1,765,553,940
89.519997
89.519997
89.440002
89.474998
935
ZM
1,765,554,000
89.5
89.510002
89.230003
89.25
5,980
ZM
1,765,554,060
89.190002
89.309998
89.190002
89.309998
2,457
ZM
1,765,554,120
89.330002
89.330002
89.275002
89.282501
973
ZM
1,765,554,180
89.349998
89.410004
89.349998
89.410004
1,678
ZM
1,765,554,240
89.370003
89.410004
89.32
89.32
1,619
ZM
1,765,554,300
89.449997
89.489998
89.362503
89.415001
1,609
ZM
1,765,554,360
89.489998
89.567596
89.489998
89.5205
3,457
ZM
1,765,554,420
89.480003
89.57
89.434998
89.57
2,894
ZM
1,765,554,480
89.639999
89.639999
89.5625
89.635002
1,896
ZM
1,765,554,540
89.574997
89.599998
89.57
89.599998
1,386
ZM
1,765,554,600
89.605003
89.605003
89.425003
89.425003
1,884
ZM
1,765,554,660
89.419998
89.419998
89.379997
89.379997
632
ZM
1,765,554,720
89.370003
89.387497
89.370003
89.387497
1,715
ZM
1,765,554,780
89.289497
89.32
89.257202
89.32
1,529
ZM
1,765,554,840
89.224297
89.25
89.169998
89.25
1,339
ZM
1,765,554,900
89.269997
89.300003
89.199997
89.201897
9,231
ZM
1,765,554,960
89.230003
89.279999
89.230003
89.235001
1,129
ZM
1,765,555,020
89.224998
89.224998
89.18
89.18
2,339
ZM
1,765,555,080
89.169998
89.169998
88.879997
89.059998
14,447
ZM
1,765,555,140
89.035004
89.230003
89.035004
89.230003
1,730
ZM
1,765,555,200
89.224998
89.290001
89.224998
89.245796
1,688