Datasets:
Maxim37
/
timeseries-1m-QQQ-5y

Dataset card Viewer Files Community
1
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 09:26:00
147.282
147.363
147.244
147.318
3,875
2019-01-03 09:27:00
147.32
147.517
147.273
147.492
23,160
2019-01-03 09:28:00
147.427
147.498
147.36
147.453
13,887
2019-01-03 09:29:00
147.436
147.556
147.36
147.492
10,490
2019-01-03 09:30:00
147.465
147.848
147.399
147.791
1,010,678
2019-01-03 09:31:00
147.784
147.962
147.737
147.907
428,777
2019-01-03 09:32:00
147.9
148.117
147.776
148.009
359,535
2019-01-03 09:33:00
147.997
148.107
147.776
147.927
409,009
2019-01-03 09:34:00
147.9
147.991
147.64
147.84
269,189
2019-01-03 09:35:00
147.803
147.865
147.578
147.811
269,029
2019-01-03 09:36:00
147.784
147.827
147.409
147.473
213,547
2019-01-03 09:37:00
147.465
147.527
147.162
147.318
252,103
2019-01-03 09:38:00
147.301
147.691
147.241
147.651
217,822
2019-01-03 09:39:00
147.62
147.672
146.993
147.163
285,434
2019-01-03 09:40:00
147.137
147.527
146.974
147.467
207,629
2019-01-03 09:41:00
147.456
147.662
147.394
147.511
127,036
2019-01-03 09:42:00
147.494
147.778
147.447
147.753
270,867
2019-01-03 09:43:00
147.736
147.778
147.389
147.56
182,867
2019-01-03 09:44:00
147.523
147.566
147.283
147.434
214,813
2019-01-03 09:45:00
147.446
147.488
147.066
147.221
233,518
2019-01-03 09:46:00
147.204
147.324
146.926
147.125
223,833
2019-01-03 09:47:00
147.089
147.218
146.906
147.072
206,837
2019-01-03 09:48:00
147.069
147.199
146.819
146.922
129,590
2019-01-03 09:49:00
146.924
146.967
146.752
146.825
203,737
2019-01-03 09:50:00
146.808
146.938
146.752
146.835
150,260
2019-01-03 09:51:00
146.802
146.88
146.568
146.64
276,165
2019-01-03 09:52:00
146.634
146.735
146.501
146.67
189,797
2019-01-03 09:53:00
146.644
146.744
146.481
146.622
156,436
2019-01-03 09:54:00
146.605
146.793
146.53
146.748
147,665
2019-01-03 09:55:00
146.741
146.802
146.559
146.777
296,020
2019-01-03 09:56:00
146.76
147.073
146.708
146.999
356,834
2019-01-03 09:57:00
146.973
147.063
146.781
146.864
178,635
2019-01-03 09:58:00
146.837
146.899
146.597
146.844
187,262
2019-01-03 09:59:00
146.837
146.909
146.655
146.883
149,070
2019-01-03 10:00:00
146.847
146.909
146.249
146.39
604,667
2019-01-03 10:01:00
146.374
146.657
146.317
146.381
487,847
2019-01-03 10:02:00
146.364
146.429
146.158
146.212
346,626
2019-01-03 10:03:00
146.219
146.445
146.182
146.381
241,304
2019-01-03 10:04:00
146.364
146.464
146.172
146.313
297,027
2019-01-03 10:05:00
146.306
146.358
146.037
146.255
263,196
2019-01-03 10:06:00
146.258
146.406
146.201
146.323
151,807
2019-01-03 10:07:00
146.306
146.355
146.027
146.274
179,800
2019-01-03 10:08:00
146.248
146.421
146.172
146.245
249,819
2019-01-03 10:09:00
146.209
146.251
145.921
145.985
164,742
2019-01-03 10:10:00
145.968
146.193
145.911
146.052
214,418
2019-01-03 10:11:00
146.055
146.174
145.998
146.062
123,119
2019-01-03 10:12:00
146.045
146.106
145.844
145.936
291,480
2019-01-03 10:13:00
145.91
145.953
145.675
145.738
366,959
2019-01-03 10:14:00
145.726
145.904
145.651
145.743
136,483
2019-01-03 10:15:00
145.726
145.797
145.467
145.569
428,607
2019-01-03 10:16:00
145.533
145.604
145.274
145.453
373,900
2019-01-03 10:17:00
145.444
145.623
145.329
145.598
212,124
2019-01-03 10:18:00
145.572
145.778
145.496
145.695
241,263
2019-01-03 10:19:00
145.686
145.846
145.622
145.801
260,906
2019-01-03 10:20:00
145.784
145.836
145.564
145.772
305,816
2019-01-03 10:21:00
145.746
145.942
145.631
145.84
256,809
2019-01-03 10:22:00
145.823
146.097
145.776
145.975
260,952
2019-01-03 10:23:00
145.948
146.164
145.911
146.11
158,632
2019-01-03 10:24:00
146.095
146.309
145.979
146.197
257,619
2019-01-03 10:25:00
146.171
146.222
145.95
146.013
186,237
2019-01-03 10:26:00
145.997
146.385
145.96
146.342
154,078
2019-01-03 10:27:00
146.316
146.377
146.085
146.168
319,974
2019-01-03 10:28:00
146.151
146.338
146.018
146.197
154,414
2019-01-03 10:29:00
146.18
146.295
146.047
146.216
105,213
2019-01-03 10:30:00
146.19
146.242
145.87
145.936
158,560
2019-01-03 10:31:00
145.919
145.962
145.728
145.84
248,771
2019-01-03 10:32:00
145.804
145.971
145.641
145.74
122,567
2019-01-03 10:33:00
145.707
145.749
145.554
145.646
150,568
2019-01-03 10:34:00
145.63
145.775
145.564
145.704
362,342
2019-01-03 10:35:00
145.688
145.768
145.583
145.646
112,599
2019-01-03 10:36:00
145.639
145.72
145.457
145.511
130,658
2019-01-03 10:37:00
145.494
145.565
145.235
145.356
370,977
2019-01-03 10:38:00
145.349
145.411
144.984
145.047
411,222
2019-01-03 10:39:00
145.031
145.266
144.945
145.24
236,396
2019-01-03 10:40:00
145.224
145.382
145.071
145.127
252,385
2019-01-03 10:41:00
145.127
145.275
145.061
145.221
125,790
2019-01-03 10:42:00
145.204
145.42
145.129
145.347
160,471
2019-01-03 10:43:00
145.32
145.401
145.032
145.105
242,006
2019-01-03 10:44:00
145.09
145.237
144.888
145.086
233,162
2019-01-03 10:45:00
145.069
145.266
144.994
145.211
94,859
2019-01-03 10:46:00
145.19
145.478
145.153
145.443
141,363
2019-01-03 10:47:00
145.436
145.585
145.37
145.436
134,652
2019-01-03 10:48:00
145.417
145.478
145.187
145.347
99,199
2019-01-03 10:49:00
145.34
145.382
145.134
145.221
68,600
2019-01-03 10:50:00
145.204
145.517
145.061
145.472
83,344
2019-01-03 10:51:00
145.456
145.786
145.419
145.724
209,378
2019-01-03 10:52:00
145.717
145.778
145.593
145.666
101,196
2019-01-03 10:53:00
145.639
145.72
145.313
145.405
97,785
2019-01-03 10:54:00
145.398
145.739
145.355
145.521
290,926
2019-01-03 10:55:00
145.494
145.739
145.457
145.579
110,725
2019-01-03 10:56:00
145.581
145.942
145.535
145.849
166,403
2019-01-03 10:57:00
145.832
145.933
145.68
145.907
172,902
2019-01-03 10:58:00
145.886
145.975
145.709
145.82
85,448
2019-01-03 10:59:00
145.794
145.962
145.728
145.909
79,390
2019-01-03 11:00:00
145.91
146.087
145.863
146.053
186,757
2019-01-03 11:01:00
146.045
146.106
145.834
146.013
163,475
2019-01-03 11:02:00
145.997
146.174
145.911
146.1
105,032
2019-01-03 11:03:00
146.093
146.232
146.056
146.205
156,513
2019-01-03 11:04:00
146.18
146.242
145.969
146.129
194,187
2019-01-03 11:05:00
146.132
146.174
145.911
146.007
197,553