Datasets:

Maxim37
/

timeseries-1m-QQQ-5y

Dataset card Viewer Files Files and versions Community

Split (1)

train · 1.05M rows

Timestamp stringlengths 19 19	Open float64 144 429	High float64 144 439	Low float64 144 416	Close float64 144 417	Volume int64 1 10.1M
2019-01-03 07:46:00	146.596	146.638	146.53	146.584	3,724
2019-01-03 07:47:00	146.586	146.628	146.501	146.584	3,737
2019-01-03 07:48:00	146.576	146.619	146.481	146.545	2,100
2019-01-03 07:49:00	146.528	146.57	146.433	146.487	23,878
2019-01-03 07:50:00	146.47	146.532	146.433	146.506	6,331
2019-01-03 07:51:00	146.499	146.561	146.452	146.526	6,250
2019-01-03 07:52:00	146.46	146.561	146.423	146.535	1,600
2019-01-03 07:53:00	146.509	146.551	146.472	146.526	4,000
2019-01-03 07:54:00	146.567	146.609	146.491	146.545	6,460
2019-01-03 07:55:00	146.547	146.59	146.501	146.555	6,200
2019-01-03 07:56:00	146.538	146.657	146.501	146.632	6,440
2019-01-03 07:57:00	146.615	146.744	146.578	146.709	21,890
2019-01-03 07:58:00	146.702	146.744	146.617	146.7	2,400
2019-01-03 07:59:00	146.683	146.725	146.636	146.69	1,200
2019-01-03 08:00:00	146.084	146.744	145.805	146.651	22,814
2019-01-03 08:01:00	146.625	146.706	145.38	146.661	41,037
2019-01-03 08:02:00	146.567	146.648	146.501	146.622	3,100
2019-01-03 08:03:00	146.596	146.725	146.559	146.7	6,177
2019-01-03 08:04:00	146.644	146.686	146.549	146.632	6,600
2019-01-03 08:05:00	146.615	146.725	146.578	146.69	6,600
2019-01-03 08:06:00	146.683	146.783	146.636	146.758	11,250
2019-01-03 08:07:00	146.712	146.793	145.651	146.758	22,214
2019-01-03 08:08:00	146.741	146.88	146.684	146.854	22,025
2019-01-03 08:09:00	146.828	146.88	146.761	146.854	5,261
2019-01-03 08:10:00	146.857	147.015	146.8	146.922	47,418
2019-01-03 08:11:00	146.895	146.976	146.829	146.922	25,536
2019-01-03 08:12:00	146.895	146.947	146.829	146.922	10,190
2019-01-03 08:13:00	146.915	147.034	146.877	147.009	4,807
2019-01-03 08:14:00	146.973	147.044	146.916	146.97	23,554
2019-01-03 08:15:00	146.953	146.996	146.781	146.835	30,096
2019-01-03 08:16:00	146.77	146.918	146.723	146.893	10,700
2019-01-03 08:17:00	146.886	146.996	146.848	146.97	8,043
2019-01-03 08:18:00	146.944	147.237	146.906	147.212	39,887
2019-01-03 08:19:00	147.175	147.237	147.071	147.202	34,319
2019-01-03 08:20:00	147.243	147.286	147.099	147.212	5,400
2019-01-03 08:21:00	147.185	147.228	147.071	147.163	19,668
2019-01-03 08:22:00	147.117	147.17	147.051	147.115	2,842
2019-01-03 08:23:00	147.108	147.15	147.013	147.096	5,834
2019-01-03 08:24:00	147.05	147.102	146.955	147.009	13,727
2019-01-03 08:25:00	147.04	147.092	147.003	147.067	4,980
2019-01-03 08:26:00	147.002	147.092	146.916	146.999	6,337
2019-01-03 08:27:00	146.982	147.025	146.906	146.989	2,650
2019-01-03 08:28:00	147.002	147.063	146.906	146.96	3,612
2019-01-03 08:29:00	147.002	147.131	146.964	147.057	5,580
2019-01-03 08:30:00	147.079	147.141	147.022	147.076	5,680
2019-01-03 08:31:00	147.021	147.073	146.984	147.038	1,600
2019-01-03 08:32:00	146.973	147.015	146.935	146.989	500
2019-01-03 08:33:00	146.963	147.015	146.887	146.941	8,797
2019-01-03 08:34:00	146.953	147.131	146.916	147.086	28,570
2019-01-03 08:35:00	147.031	147.092	146.993	147.067	6,400
2019-01-03 08:36:00	146.963	147.015	146.897	146.989	2,479
2019-01-03 08:37:00	146.963	147.025	146.926	146.989	1,400
2019-01-03 08:38:00	146.963	147.015	146.906	146.989	3,100
2019-01-03 08:39:00	146.982	147.083	146.945	147.057	2,583
2019-01-03 08:40:00	146.992	147.034	146.955	147.009	300
2019-01-03 08:41:00	146.992	147.054	146.955	147.028	700
2019-01-03 08:42:00	146.973	147.015	146.897	146.951	2,000
2019-01-03 08:43:00	146.953	147.005	146.916	146.98	781
2019-01-03 08:44:00	146.953	147.034	146.887	146.989	4,200
2019-01-03 08:45:00	146.915	147.112	146.877	147.086	7,850
2019-01-03 08:46:00	147.06	147.208	146.974	147.028	9,545
2019-01-03 08:47:00	147.002	147.073	146.964	147.018	25,675
2019-01-03 08:48:00	147.002	147.112	146.964	147.047	3,400
2019-01-03 08:49:00	147.069	147.199	147.032	147.086	5,100
2019-01-03 08:50:00	147.127	147.315	147.09	147.221	18,801
2019-01-03 08:51:00	147.224	147.324	147.138	147.192	17,707
2019-01-03 08:52:00	147.224	147.334	147.186	147.308	12,770
2019-01-03 08:53:00	147.282	147.344	147.235	147.318	7,400
2019-01-03 08:54:00	147.33	147.373	147.254	147.318	15,770
2019-01-03 08:55:00	147.301	147.344	147.128	147.183	16,221
2019-01-03 08:56:00	147.185	147.247	147.128	147.202	23,617
2019-01-03 08:57:00	147.195	147.237	147.071	147.154	38,430
2019-01-03 08:58:00	147.156	147.286	147.119	147.26	3,500
2019-01-03 08:59:00	147.243	147.324	147.186	147.25	7,045
2019-01-03 09:00:00	147.243	147.286	147.206	147.26	100
2019-01-03 09:01:00	147.243	147.315	147.186	147.289	4,475
2019-01-03 09:02:00	147.272	147.324	147.157	147.25	85,700
2019-01-03 09:03:00	147.253	147.295	147.215	147.27	400
2019-01-03 09:04:00	147.214	147.257	147.128	147.183	11,591
2019-01-03 09:05:00	147.166	147.208	147.071	147.125	1,951
2019-01-03 09:06:00	147.117	147.16	147.051	147.134	2,510
2019-01-03 09:07:00	147.069	147.15	146.974	147.028	4,850
2019-01-03 09:08:00	147.011	147.083	146.945	147.018	8,184
2019-01-03 09:09:00	146.992	147.063	146.955	147.038	500
2019-01-03 09:10:00	146.992	147.121	146.955	147.057	4,625
2019-01-03 09:11:00	147.031	147.073	146.964	147.038	500
2019-01-03 09:12:00	147.098	147.141	146.993	147.076	117,672
2019-01-03 09:13:00	147.089	147.189	147.051	147.163	600
2019-01-03 09:14:00	147.098	147.141	147.051	147.105	1,100
2019-01-03 09:15:00	147.031	147.083	146.993	147.057	2,650
2019-01-03 09:16:00	147.05	147.112	147.013	147.086	4,397
2019-01-03 09:17:00	147.04	147.141	147.003	147.115	84,500
2019-01-03 09:18:00	147.098	147.16	147.032	147.134	10,200
2019-01-03 09:19:00	147.127	147.169	147.061	147.115	6,149
2019-01-03 09:20:00	147.108	147.15	147.061	147.115	1,900
2019-01-03 09:21:00	147.069	147.112	147.022	147.076	300
2019-01-03 09:22:00	147.098	147.141	147.051	147.105	400
2019-01-03 09:23:00	147.079	147.121	147.042	147.096	692
2019-01-03 09:24:00	147.119	147.237	147.082	147.212	700
2019-01-03 09:25:00	147.195	147.286	147.157	147.25	2,900