symbol
stringlengths 1
5
| datetime
unknown | open
float64 0
6.37k
⌀ | high
float64 0
6.37k
⌀ | low
float64 0
6.36k
⌀ | close
float64 0
6.36k
⌀ | volume
float64 0
42M
⌀ |
|---|---|---|---|---|---|---|
ZTS | "2023-11-20T19:27:00" | 176.720001 | 176.740005 | 176.720001 | 176.740005 | 521 |
ZTS | "2023-11-20T19:28:00" | null | null | null | null | null |
ZTS | "2023-11-20T19:29:00" | 176.679993 | 176.705002 | 176.669998 | 176.679993 | 1,175 |
ZTS | "2023-11-20T19:30:00" | 176.690002 | 176.820007 | 176.690002 | 176.770004 | 3,241 |
ZTS | "2023-11-20T19:31:00" | 176.789993 | 176.830002 | 176.789993 | 176.830002 | 1,318 |
ZTS | "2023-11-20T19:32:00" | 176.860001 | 176.860001 | 176.830002 | 176.830002 | 1,422 |
ZTS | "2023-11-20T19:33:00" | 176.850006 | 176.850006 | 176.809998 | 176.809998 | 672 |
ZTS | "2023-11-20T19:34:00" | 176.839996 | 176.910004 | 176.779999 | 176.899994 | 3,381 |
ZTS | "2023-11-20T19:35:00" | 176.850006 | 176.880005 | 176.850006 | 176.880005 | 765 |
ZTS | "2023-11-20T19:36:00" | 176.845001 | 176.865005 | 176.789993 | 176.789993 | 2,462 |
ZTS | "2023-11-20T19:37:00" | 176.809998 | 176.839996 | 176.800003 | 176.820007 | 1,626 |
ZTS | "2023-11-20T19:38:00" | 176.875 | 176.899994 | 176.875 | 176.899994 | 708 |
ZTS | "2023-11-20T19:39:00" | 176.820007 | 176.820007 | 176.759995 | 176.770004 | 1,296 |
ZTS | "2023-11-20T19:40:00" | 176.759995 | 176.820007 | 176.759995 | 176.820007 | 1,272 |
ZTS | "2023-11-20T19:41:00" | 176.800003 | 176.811295 | 176.751297 | 176.751297 | 1,750 |
ZTS | "2023-11-20T19:42:00" | 176.740005 | 176.839996 | 176.740005 | 176.839996 | 1,112 |
ZTS | "2023-11-20T19:43:00" | 176.860001 | 176.869995 | 176.860001 | 176.869995 | 590 |
ZTS | "2023-11-20T19:44:00" | 176.889999 | 176.910004 | 176.839996 | 176.839996 | 1,609 |
ZTS | "2023-11-20T19:45:00" | 176.807999 | 176.880005 | 176.807999 | 176.880005 | 940 |
ZTS | "2023-11-20T19:46:00" | 176.860001 | 176.860001 | 176.779999 | 176.800003 | 1,140 |
ZTS | "2023-11-20T19:47:00" | 176.770004 | 176.818497 | 176.720001 | 176.759995 | 3,068 |
ZTS | "2023-11-20T19:48:00" | 176.809998 | 176.899994 | 176.729996 | 176.779999 | 7,568 |
ZTS | "2023-11-20T19:49:00" | 176.75 | 176.75 | 176.619995 | 176.619995 | 1,699 |
ZTS | "2023-11-20T19:50:00" | 176.679993 | 176.690002 | 176.610001 | 176.610001 | 1,723 |
ZTS | "2023-11-20T19:51:00" | 176.570007 | 176.570007 | 176.570007 | 176.570007 | 562 |
ZTS | "2023-11-20T19:52:00" | 176.570007 | 176.589996 | 176.520096 | 176.589996 | 1,039 |
ZTS | "2023-11-20T19:53:00" | 176.589996 | 176.609695 | 176.529999 | 176.529999 | 3,785 |
ZTS | "2023-11-20T19:54:00" | 176.479996 | 176.520004 | 176.479996 | 176.520004 | 2,212 |
ZTS | "2023-11-20T19:55:00" | null | null | null | null | null |
ZTS | "2023-11-20T19:56:00" | 176.479996 | 176.509995 | 176.479996 | 176.5 | 1,334 |
ZTS | "2023-11-20T19:57:00" | 176.503906 | 176.550003 | 176.503906 | 176.539993 | 4,455 |
ZTS | "2023-11-20T19:58:00" | 176.559998 | 176.570007 | 176.509995 | 176.539993 | 1,149 |
ZTS | "2023-11-20T19:59:00" | 176.520004 | 176.550003 | 176.479996 | 176.509995 | 3,258 |
ZTS | "2023-11-20T20:00:00" | 176.539993 | 176.539993 | 176.479996 | 176.479996 | 1,004 |
ZTS | "2023-11-20T20:01:00" | 176.449997 | 176.449997 | 176.410004 | 176.410004 | 1,633 |
ZTS | "2023-11-20T20:02:00" | null | null | null | null | null |
ZTS | "2023-11-20T20:03:00" | 176.339996 | 176.339996 | 176.270004 | 176.270004 | 812 |
ZTS | "2023-11-20T20:04:00" | 176.330002 | 176.360001 | 176.300003 | 176.320007 | 1,813 |
ZTS | "2023-11-20T20:05:00" | 176.330002 | 176.360001 | 176.330002 | 176.360001 | 676 |
ZTS | "2023-11-20T20:06:00" | 176.320007 | 176.339996 | 176.289993 | 176.339996 | 1,207 |
ZTS | "2023-11-20T20:07:00" | 176.369995 | 176.380005 | 176.323395 | 176.330002 | 2,374 |
ZTS | "2023-11-20T20:08:00" | 176.369995 | 176.369995 | 176.369995 | 176.369995 | 446 |
ZTS | "2023-11-20T20:09:00" | 176.369995 | 176.440002 | 176.360001 | 176.440002 | 2,070 |
ZTS | "2023-11-20T20:10:00" | 176.380005 | 176.449997 | 176.360001 | 176.399994 | 2,491 |
ZTS | "2023-11-20T20:11:00" | null | null | null | null | null |
ZTS | "2023-11-20T20:12:00" | 176.350098 | 176.380005 | 176.350098 | 176.380005 | 1,383 |
ZTS | "2023-11-20T20:13:00" | 176.410004 | 176.470001 | 176.410004 | 176.462006 | 1,951 |
ZTS | "2023-11-20T20:14:00" | 176.463806 | 176.544998 | 176.463806 | 176.529999 | 3,052 |
ZTS | "2023-11-20T20:15:00" | 176.529999 | 176.539993 | 176.479996 | 176.479996 | 3,390 |
ZTS | "2023-11-20T20:16:00" | 176.505005 | 176.509995 | 176.296997 | 176.296997 | 10,819 |
ZTS | "2023-11-20T20:17:00" | 176.330002 | 176.389999 | 176.330002 | 176.389999 | 2,383 |
ZTS | "2023-11-20T20:18:00" | 176.360001 | 176.360001 | 176.360001 | 176.360001 | 480 |
ZTS | "2023-11-20T20:19:00" | 176.360001 | 176.419998 | 176.360001 | 176.410004 | 1,661 |
ZTS | "2023-11-20T20:20:00" | 176.411301 | 176.411301 | 176.350006 | 176.350006 | 1,193 |
ZTS | "2023-11-20T20:21:00" | 176.350006 | 176.376602 | 176.330002 | 176.330002 | 1,496 |
ZTS | "2023-11-20T20:22:00" | 176.289398 | 176.289993 | 176.259995 | 176.259995 | 1,135 |
ZTS | "2023-11-20T20:23:00" | 176.270004 | 176.289993 | 176.255005 | 176.255005 | 1,781 |
ZTS | "2023-11-20T20:24:00" | 176.229996 | 176.320007 | 176.229996 | 176.320007 | 1,738 |
ZTS | "2023-11-20T20:25:00" | 176.319397 | 176.319397 | 176.279999 | 176.300003 | 2,017 |
ZTS | "2023-11-20T20:26:00" | 176.309998 | 176.380005 | 176.279999 | 176.380005 | 2,110 |
ZTS | "2023-11-20T20:27:00" | 176.380005 | 176.440002 | 176.380005 | 176.440002 | 1,133 |
ZTS | "2023-11-20T20:28:00" | 176.543793 | 176.585007 | 176.539993 | 176.585007 | 1,188 |
ZTS | "2023-11-20T20:29:00" | 176.539993 | 176.550003 | 176.524994 | 176.550003 | 1,628 |
ZTS | "2023-11-20T20:30:00" | 176.490005 | 176.490005 | 176.369995 | 176.389999 | 4,561 |
ZTS | "2023-11-20T20:31:00" | 176.380005 | 176.404999 | 176.330002 | 176.330002 | 2,607 |
ZTS | "2023-11-20T20:32:00" | 176.339996 | 176.350006 | 176.330002 | 176.330002 | 981 |
ZTS | "2023-11-20T20:33:00" | 176.360001 | 176.380005 | 176.289993 | 176.289993 | 2,112 |
ZTS | "2023-11-20T20:34:00" | 176.339996 | 176.350006 | 176.300003 | 176.300003 | 2,910 |
ZTS | "2023-11-20T20:35:00" | 176.289993 | 176.300003 | 176.199997 | 176.210007 | 3,758 |
ZTS | "2023-11-20T20:36:00" | 176.240005 | 176.279999 | 176.229996 | 176.259995 | 2,865 |
ZTS | "2023-11-20T20:37:00" | 176.264999 | 176.330002 | 176.264999 | 176.279999 | 1,807 |
ZTS | "2023-11-20T20:38:00" | 176.330002 | 176.380005 | 176.330002 | 176.345001 | 2,879 |
ZTS | "2023-11-20T20:39:00" | 176.345001 | 176.369995 | 176.320007 | 176.369995 | 2,038 |
ZTS | "2023-11-20T20:40:00" | 176.389999 | 176.429993 | 176.380005 | 176.380005 | 2,551 |
ZTS | "2023-11-20T20:41:00" | 176.410004 | 176.470001 | 176.389999 | 176.419998 | 2,330 |
ZTS | "2023-11-20T20:42:00" | 176.419998 | 176.470001 | 176.419998 | 176.470001 | 1,289 |
ZTS | "2023-11-20T20:43:00" | 176.490005 | 176.529495 | 176.479996 | 176.479996 | 2,140 |
ZTS | "2023-11-20T20:44:00" | 176.5 | 176.539993 | 176.410004 | 176.460007 | 5,196 |
ZTS | "2023-11-20T20:45:00" | 176.440002 | 176.440002 | 176.330002 | 176.360001 | 5,005 |
ZTS | "2023-11-20T20:46:00" | 176.380005 | 176.410004 | 176.350006 | 176.350006 | 1,467 |
ZTS | "2023-11-20T20:47:00" | 176.339996 | 176.380005 | 176.339996 | 176.360001 | 1,720 |
ZTS | "2023-11-20T20:48:00" | 176.365005 | 176.389999 | 176.270004 | 176.270004 | 5,919 |
ZTS | "2023-11-20T20:49:00" | 176.270004 | 176.300003 | 176.25 | 176.261398 | 4,843 |
ZTS | "2023-11-20T20:50:00" | 176.229996 | 176.229996 | 176.050003 | 176.050003 | 6,721 |
ZTS | "2023-11-20T20:51:00" | 176.080002 | 176.190002 | 176.080002 | 176.169998 | 7,077 |
ZTS | "2023-11-20T20:52:00" | 176.169998 | 176.190002 | 176.009995 | 176.039993 | 4,781 |
ZTS | "2023-11-20T20:53:00" | 175.960007 | 175.979996 | 175.919998 | 175.929993 | 5,187 |
ZTS | "2023-11-20T20:54:00" | 175.929993 | 175.929993 | 175.889999 | 175.929993 | 5,921 |
ZTS | "2023-11-20T20:55:00" | 175.869995 | 175.940002 | 175.860992 | 175.899994 | 12,420 |
ZTS | "2023-11-20T20:56:00" | 175.910004 | 176.029999 | 175.910004 | 176.020004 | 9,226 |
ZTS | "2023-11-20T20:57:00" | 176.029999 | 176.130005 | 176 | 176.039993 | 18,115 |
ZTS | "2023-11-20T20:58:00" | 176.070007 | 176.179993 | 176.070007 | 176.160004 | 13,280 |
ZTS | "2023-11-20T20:59:00" | 176.145004 | 176.190002 | 176 | 176.080002 | 48,042 |
ZTS | "2023-11-20T21:00:00" | 176.059998 | 176.059998 | 176.059998 | 176.059998 | 0 |