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
1,765,909,500
86.800003
86.830002
86.800003
86.823303
1,496
ZM
1,765,909,560
86.790001
86.790001
86.760002
86.790001
2,031
ZM
1,765,909,620
86.75
86.75
86.75
86.75
434
ZM
1,765,909,680
86.75
86.779999
86.730003
86.730003
1,908
ZM
1,765,909,740
86.769997
86.779999
86.769997
86.7705
840
ZM
1,765,909,800
86.790001
86.82
86.790001
86.809998
1,266
ZM
1,765,909,860
86.790001
86.839996
86.790001
86.790001
3,366
ZM
1,765,909,920
86.800003
86.800003
86.800003
86.800003
1,063
ZM
1,765,909,980
86.830002
86.830002
86.815598
86.815598
874
ZM
1,765,910,040
86.860001
86.860001
86.830002
86.860001
1,680
ZM
1,765,910,100
86.889999
86.940002
86.879997
86.93
3,903
ZM
1,765,910,160
86.933899
86.949997
86.933899
86.949997
1,343
ZM
1,765,910,220
86.93
86.945
86.919998
86.919998
3,674
ZM
1,765,910,280
86.900002
86.915802
86.889999
86.915802
696
ZM
1,765,910,340
86.949997
86.949997
86.940002
86.940002
711
ZM
1,765,910,400
86.959999
87
86.959999
87
3,026
ZM
1,765,910,460
87.010002
87.029999
87.010002
87.029999
1,578
ZM
1,765,910,520
87.019997
87.019997
87
87
925
ZM
1,765,910,580
86.970001
86.970001
86.970001
86.970001
277
ZM
1,765,910,640
87
87
86.995003
87
1,441
ZM
1,765,910,700
87.050003
87.07
87.050003
87.059998
762
ZM
1,765,910,760
87.074997
87.074997
87.010002
87.010002
1,373
ZM
1,765,910,820
86.980003
86.988503
86.980003
86.988503
2,202
ZM
1,765,910,880
87.07
87.080002
87.059998
87.059998
1,020
ZM
1,765,910,940
87.099998
87.099998
87.080002
87.080002
783
ZM
1,765,911,000
87.059998
87.089897
87.059998
87.089897
978
ZM
1,765,911,060
87.089996
87.120003
87.089996
87.099998
1,423
ZM
1,765,911,120
87.080002
87.080002
87.080002
87.080002
681
ZM
1,765,911,180
87.07
87.07
87.059998
87.07
1,420
ZM
1,765,911,240
87.055
87.055
87.019997
87.019997
1,756
ZM
1,765,911,300
87.050003
87.050003
86.989998
87
2,060
ZM
1,765,911,360
86.959999
86.980003
86.949997
86.949997
1,685
ZM
1,765,911,420
86.959999
86.959999
86.949997
86.949997
1,327
ZM
1,765,911,480
86.974998
86.989998
86.974998
86.989998
830
ZM
1,765,911,540
87.019997
87.019997
87.010002
87.010002
971
ZM
1,765,911,600
86.989998
86.989998
86.989998
86.989998
1,767
ZM
1,765,911,660
87
87
87
87
489
ZM
1,765,911,720
86.980003
86.980003
86.959999
86.980003
1,845
ZM
1,765,911,780
86.919998
86.919998
86.919998
86.919998
838
ZM
1,765,911,840
86.940002
86.940002
86.900002
86.900002
265
ZM
1,765,911,900
86.889999
86.980003
86.889999
86.980003
2,137
ZM
1,765,911,960
86.970001
86.970001
86.889999
86.889999
1,827
ZM
1,765,912,020
86.855003
86.855003
86.855003
86.855003
1,149
ZM
1,765,912,080
86.890099
86.900002
86.889999
86.900002
1,434
ZM
1,765,912,200
86.900002
86.900002
86.889999
86.889999
847
ZM
1,765,912,260
86.839996
86.839996
86.82
86.82
1,603
ZM
1,765,912,320
86.82
86.839996
86.82
86.839996
2,047
ZM
1,765,912,440
86.830002
86.876503
86.830002
86.876503
2,916
ZM
1,765,912,500
86.870003
86.870003
86.839996
86.860001
2,056
ZM
1,765,912,560
86.879997
86.879997
86.849998
86.849998
1,877
ZM
1,765,912,620
86.809998
86.82
86.805
86.805
1,357
ZM
1,765,912,680
86.800003
86.800003
86.800003
86.800003
361
ZM
1,765,912,740
86.779999
86.790001
86.769997
86.769997
1,071
ZM
1,765,912,800
86.760002
86.82
86.760002
86.809998
1,925
ZM
1,765,912,860
86.809998
86.809998
86.805
86.805
864
ZM
1,765,912,920
86.811996
86.811996
86.800102
86.800102
1,250
ZM
1,765,912,980
86.82
86.834999
86.815002
86.815002
1,060
ZM
1,765,913,040
86.809998
86.809998
86.800003
86.800003
912
ZM
1,765,913,100
86.779999
86.779999
86.625
86.779999
4,074
ZM
1,765,913,160
86.809998
86.82
86.809898
86.809898
2,129
ZM
1,765,913,220
86.849998
86.849998
86.809998
86.809998
1,006
ZM
1,765,913,280
86.845001
86.879898
86.839996
86.879898
1,107
ZM
1,765,913,340
86.879997
86.889999
86.860802
86.889999
899
ZM
1,765,913,400
86.910004
87
86.910004
87
2,984
ZM
1,765,913,520
87.040001
87.059998
87.029999
87.029999
1,350
ZM
1,765,913,580
87.059998
87.110001
87.059998
87.110001
1,740
ZM
1,765,913,640
87.110001
87.120003
87.110001
87.120003
726
ZM
1,765,913,700
87.129997
87.169998
87.095001
87.169998
2,232
ZM
1,765,913,760
87.144997
87.144997
87.105003
87.105003
1,130
ZM
1,765,913,820
87.150002
87.160004
87.125
87.150002
1,875
ZM
1,765,913,880
87.18
87.190002
87.18
87.190002
1,203
ZM
1,765,913,940
87.160004
87.160004
87.160004
87.160004
1,127
ZM
1,765,914,000
87.190002
87.190002
87.190002
87.190002
478
ZM
1,765,914,060
87.199997
87.209999
87.199997
87.209999
1,053
ZM
1,765,914,120
87.209999
87.230003
87.190102
87.230003
1,694
ZM
1,765,914,180
87.249496
87.279999
87.249496
87.279999
2,447
ZM
1,765,914,240
87.285004
87.300003
87.285004
87.300003
1,756
ZM
1,765,914,300
87.309998
87.309998
87.309998
87.309998
432
ZM
1,765,914,360
87.339996
87.370003
87.330002
87.339996
1,787
ZM
1,765,914,420
87.279999
87.279999
87.260002
87.260002
878
ZM
1,765,914,480
87.279999
87.330002
87.279999
87.330002
2,196
ZM
1,765,914,540
87.339996
87.339996
87.309998
87.32
2,149
ZM
1,765,914,660
87.360001
87.400002
87.360001
87.389999
1,095
ZM
1,765,914,720
87.364998
87.379997
87.349998
87.379997
1,128
ZM
1,765,914,780
87.345001
87.365997
87.324997
87.324997
1,317
ZM
1,765,914,840
87.349998
87.349998
87.279999
87.279999
2,948
ZM
1,765,914,900
87.239998
87.239998
87.239998
87.239998
237
ZM
1,765,914,960
87.264999
87.275002
87.220001
87.239998
3,154
ZM
1,765,915,020
87.224998
87.269997
87.199997
87.199997
1,128
ZM
1,765,915,080
87.235001
87.279999
87.235001
87.25
2,101
ZM
1,765,915,140
87.285004
87.298401
87.285004
87.298401
822
ZM
1,765,915,200
87.260002
87.339996
87.260002
87.339996
1,782
ZM
1,765,915,260
87.339996
87.339996
87.309998
87.309998
1,150
ZM
1,765,915,320
87.309998
87.309998
87.279999
87.309998
1,734
ZM
1,765,915,380
87.309998
87.370003
87.305
87.364998
2,446
ZM
1,765,915,440
87.375
87.480003
87.375
87.470001
2,750
ZM
1,765,915,500
87.470001
87.470001
87.440002
87.459999
2,937
ZM
1,765,915,560
87.459999
87.464996
87.43
87.43
2,512
ZM
1,765,915,620
87.43
87.459999
87.43
87.459999
1,579
ZM
1,765,915,680
87.459999
87.459999
87.440002
87.445
1,973