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
2019-01-04 04:00:00	146.547	146.59	146.51	146.564	5,907
2019-01-04 04:01:00	146.567	146.609	146.52	146.584	2,500
2019-01-04 04:02:00	146.518	146.609	146.481	146.584	370
2019-01-04 04:03:00	146.489	146.609	146.452	146.584	4,800
2019-01-04 04:04:00	146.567	146.609	146.452	146.506	5,300
2019-01-04 04:05:00	146.47	146.551	146.433	146.526	2,300
2019-01-04 04:06:00	146.528	146.58	146.491	146.555	250
2019-01-04 04:07:00	146.547	146.609	146.51	146.584	600
2019-01-04 04:08:00	146.605	146.648	146.568	146.622	700
2019-01-04 04:09:00	146.596	146.696	146.559	146.671	3,227
2019-01-04 04:10:00	146.683	146.754	146.646	146.729	300
2019-01-04 04:11:00	146.692	146.735	146.626	146.709	6,105
2019-01-04 04:12:00	146.663	146.706	146.626	146.68	15,895
2019-01-04 04:13:00	146.634	146.677	146.588	146.642	369
2019-01-04 04:14:00	146.605	146.648	146.568	146.622	300
2019-01-04 04:15:00	146.625	146.667	146.588	146.642	100
2019-01-04 04:16:00	146.605	146.648	146.568	146.622	100
2019-01-04 04:17:00	146.634	146.677	146.559	146.613	10,495
2019-01-04 04:18:00	146.586	146.628	146.53	146.584	7,300
2019-01-04 04:19:00	146.567	146.619	146.53	146.584	14,300
2019-01-04 04:22:00	146.528	146.967	146.491	146.796	13,326
2019-01-04 04:23:00	146.837	146.88	146.8	146.854	100
2019-01-04 04:24:00	146.857	146.899	146.819	146.873	740
2019-01-04 04:25:00	146.828	146.87	146.79	146.844	646
2019-01-04 04:26:00	146.857	146.899	146.819	146.873	10,000
2019-01-04 04:27:00	146.905	146.996	146.858	146.97	30,000
2019-01-04 04:28:00	146.944	146.996	146.906	146.97	200
2019-01-04 04:29:00	146.934	147.257	146.897	147.221	26,769
2019-01-04 04:30:00	147.166	147.208	147.119	147.183	2,200
2019-01-04 04:31:00	147.156	147.199	147.109	147.163	1,300
2019-01-04 04:32:00	147.156	147.199	147.109	147.163	300
2019-01-04 04:34:00	147.214	147.257	147.157	147.212	250
2019-01-04 04:35:00	147.243	147.286	147.167	147.221	200
2019-01-04 04:36:00	147.185	147.257	147.138	147.231	1,600
2019-01-04 04:37:00	147.195	147.295	147.157	147.25	5,100
2019-01-04 04:38:00	147.262	147.305	147.206	147.27	3,200
2019-01-04 04:39:00	147.34	147.45	147.302	147.415	6,427
2019-01-04 04:40:00	147.388	147.44	147.302	147.357	9,400
2019-01-04 04:41:00	147.34	147.402	147.302	147.376	7,200
2019-01-04 04:42:00	147.32	147.363	147.283	147.337	6,000
2019-01-04 04:43:00	147.291	147.334	147.254	147.308	6,600
2019-01-04 04:44:00	147.311	147.353	147.273	147.328	5,000
2019-01-04 04:45:00	147.33	147.373	147.254	147.308	1,800
2019-01-04 04:46:00	147.34	147.382	147.196	147.25	12,660
2019-01-04 04:48:00	147.117	147.189	147.071	147.125	7,200
2019-01-04 04:49:00	147.204	147.247	147.167	147.221	900
2019-01-04 04:51:00	147.098	147.141	147.061	147.115	3,900
2019-01-04 04:52:00	147.098	147.16	147.061	147.134	300
2019-01-04 04:53:00	147.06	147.102	147.022	147.076	4,000
2019-01-04 04:54:00	147.06	147.112	147.022	147.086	1,400
2019-01-04 04:55:00	147.098	147.141	147.032	147.086	1,630
2019-01-04 04:57:00	147.069	147.112	147.032	147.086	100
2019-01-04 04:58:00	147.011	147.083	146.974	147.057	600
2019-01-04 04:59:00	147.031	147.083	146.955	147.009	6,700
2019-01-04 05:00:00	146.992	147.054	146.955	147.028	900
2019-01-04 05:01:00	146.973	147.015	146.935	146.989	3,000
2019-01-04 05:02:00	147.031	147.073	146.955	147.009	2,202
2019-01-04 05:03:00	146.953	146.996	146.916	146.97	500
2019-01-04 05:04:00	146.944	147.005	146.877	146.931	10,700
2019-01-04 05:05:00	146.924	147.005	146.887	146.98	3,323
2019-01-04 05:06:00	146.944	146.996	146.906	146.97	338
2019-01-04 05:07:00	146.934	146.976	146.897	146.951	100
2019-01-04 05:08:00	146.973	147.015	146.935	146.989	200
2019-01-04 05:10:00	146.953	147.044	146.916	147.018	769
2019-01-04 05:11:00	147.011	147.054	146.974	147.028	400
2019-01-04 05:12:00	147.146	147.189	147.09	147.144	300
2019-01-04 05:13:00	147.156	147.199	147.022	147.134	1,900
2019-01-04 05:14:00	147.05	147.092	147.013	147.067	900
2019-01-04 05:16:00	147.146	147.189	147.08	147.134	600
2019-01-04 05:17:00	147.002	147.044	146.964	147.018	100
2019-01-04 05:18:00	147.05	147.092	147.013	147.067	100
2019-01-04 05:19:00	147.069	147.112	147.032	147.086	600
2019-01-04 05:20:00	147.04	147.083	147.003	147.057	500
2019-01-04 05:21:00	147.021	147.063	146.935	146.989	1,131
2019-01-04 05:22:00	146.944	147.015	146.906	146.989	200
2019-01-04 05:23:00	146.944	146.986	146.877	146.951	825
2019-01-04 05:25:00	146.924	147.015	146.887	146.989	300
2019-01-04 05:26:00	146.953	146.996	146.916	146.97	564
2019-01-04 05:28:00	147.002	147.044	146.964	147.018	100
2019-01-04 05:29:00	147.069	147.112	147.032	147.086	600
2019-01-04 05:30:00	146.953	147.015	146.897	146.98	1,469
2019-01-04 05:33:00	146.953	147.025	146.916	146.999	469
2019-01-04 05:34:00	146.992	147.073	146.955	147.018	1,069
2019-01-04 05:35:00	146.953	147.025	146.916	146.999	469
2019-01-04 05:38:00	146.982	147.025	146.945	146.999	300
2019-01-04 05:39:00	147.05	147.092	147.013	147.067	500
2019-01-04 05:41:00	147.185	147.315	147.148	147.289	800
2019-01-04 05:42:00	147.233	147.276	147.196	147.25	100
2019-01-04 05:43:00	147.224	147.286	147.186	147.25	6,087
2019-01-04 05:44:00	147.243	147.286	147.177	147.231	900
2019-01-04 05:45:00	147.214	147.257	147.177	147.231	169
2019-01-04 05:46:00	147.146	147.189	147.071	147.125	1,400
2019-01-04 05:47:00	147.175	147.218	147.109	147.163	1,300
2019-01-04 05:50:00	147.272	147.315	147.235	147.289	500
2019-01-04 05:51:00	147.291	147.334	147.206	147.26	800
2019-01-04 05:52:00	147.243	147.286	147.206	147.26	500
2019-01-04 05:53:00	147.34	147.382	147.302	147.357	400
2019-01-04 05:54:00	147.33	147.373	147.293	147.347	100
2019-01-04 05:55:00	147.398	147.44	147.351	147.405	200
2019-01-04 05:56:00	147.417	147.479	147.38	147.453	200