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 05:58:00	147.34	147.382	147.302	147.357	200
2019-01-04 05:59:00	147.388	147.43	147.351	147.405	200
2019-01-04 06:00:00	147.388	147.43	147.351	147.405	2,500
2019-01-04 06:02:00	147.262	147.305	147.196	147.25	2,100
2019-01-04 06:03:00	147.204	147.247	147.109	147.163	3,400
2019-01-04 06:04:00	147.117	147.16	147.071	147.125	2,000
2019-01-04 06:06:00	147.233	147.276	147.196	147.25	1,800
2019-01-04 06:08:00	147.311	147.382	147.273	147.347	1,500
2019-01-04 06:09:00	147.388	147.479	147.351	147.434	10,200
2019-01-04 06:10:00	147.475	147.575	147.438	147.55	3,100
2019-01-04 06:11:00	147.523	147.566	147.486	147.54	1,900
2019-01-04 06:12:00	147.494	147.566	147.457	147.54	500
2019-01-04 06:13:00	147.446	147.488	147.409	147.463	100
2019-01-04 06:14:00	147.427	147.469	147.37	147.424	987
2019-01-04 06:15:00	147.407	147.488	147.37	147.463	1,200
2019-01-04 06:19:00	147.456	147.517	147.418	147.492	5,500
2019-01-04 06:20:00	147.504	147.546	147.467	147.521	100
2019-01-04 06:24:00	147.514	147.682	147.476	147.569	2,000
2019-01-04 06:25:00	147.552	147.595	147.515	147.569	200
2019-01-04 06:27:00	147.543	147.585	147.505	147.56	300
2019-01-04 06:32:00	147.465	147.508	147.428	147.482	1,000
2019-01-04 06:33:00	147.456	147.498	147.418	147.473	300
2019-01-04 06:35:00	147.417	147.459	147.341	147.395	6,400
2019-01-04 06:38:00	147.369	147.411	147.331	147.386	500
2019-01-04 06:39:00	147.369	147.411	147.331	147.386	1,000
2019-01-04 06:40:00	147.369	147.508	147.331	147.482	821
2019-01-04 06:41:00	147.475	147.517	147.389	147.444	1,300
2019-01-04 06:44:00	147.465	147.546	147.428	147.521	700
2019-01-04 06:46:00	147.504	147.546	147.428	147.482	1,540
2019-01-04 06:47:00	147.446	147.488	147.37	147.434	900
2019-01-04 06:48:00	147.388	147.43	147.351	147.405	200
2019-01-04 06:49:00	147.349	147.392	147.273	147.328	700
2019-01-04 06:50:00	147.34	147.411	147.302	147.376	10,200
2019-01-04 06:51:00	147.359	147.402	147.254	147.308	15,000
2019-01-04 06:52:00	147.291	147.373	147.244	147.299	6,900
2019-01-04 06:53:00	147.282	147.324	147.244	147.299	100
2019-01-04 06:56:00	147.349	147.392	147.235	147.289	300
2019-01-04 06:57:00	147.272	147.382	147.235	147.357	650
2019-01-04 06:58:00	147.32	147.382	147.264	147.357	1,200
2019-01-04 06:59:00	147.34	147.43	147.302	147.405	800
2019-01-04 07:00:00	147.369	147.45	147.283	147.357	2,645
2019-01-04 07:01:00	147.291	147.411	147.254	147.347	3,850
2019-01-04 07:02:00	147.34	147.392	147.283	147.337	2,100
2019-01-04 07:03:00	147.34	147.382	147.215	147.27	1,100
2019-01-04 07:04:00	147.301	147.344	147.167	147.221	2,300
2019-01-04 07:05:00	147.195	147.237	147.157	147.212	200
2019-01-04 07:06:00	147.185	147.257	147.148	147.212	1,750
2019-01-04 07:07:00	147.195	147.237	147.128	147.192	1,400
2019-01-04 07:08:00	147.156	147.208	147.099	147.154	1,753
2019-01-04 07:09:00	147.146	147.276	147.109	147.231	3,850
2019-01-04 07:10:00	147.185	147.247	147.138	147.221	1,600
2019-01-04 07:11:00	147.204	147.257	147.157	147.221	1,500
2019-01-04 07:12:00	147.214	147.266	147.157	147.241	5,561
2019-01-04 07:13:00	147.204	147.247	147.109	147.192	1,196
2019-01-04 07:14:00	147.117	147.189	147.061	147.115	18,200
2019-01-04 07:15:00	147.098	147.141	147.032	147.086	6,000
2019-01-04 07:16:00	147.05	147.092	147.013	147.067	100
2019-01-04 07:17:00	147.05	147.141	147.013	147.115	4,700
2019-01-04 07:18:00	147.098	147.141	147.042	147.096	2,021
2019-01-04 07:19:00	147.079	147.141	147.042	147.115	2,776
2019-01-04 07:20:00	147.098	147.141	147.042	147.096	1,500
2019-01-04 07:21:00	147.098	147.141	147.061	147.115	2,404
2019-01-04 07:22:00	147.098	147.179	147.051	147.105	3,357
2019-01-04 07:23:00	147.098	147.16	147.032	147.134	4,300
2019-01-04 07:24:00	147.127	147.247	147.09	147.212	9,524
2019-01-04 07:25:00	147.195	147.276	147.157	147.25	992
2019-01-04 07:26:00	147.224	147.266	147.177	147.231	791
2019-01-04 07:27:00	147.204	147.257	147.119	147.173	2,100
2019-01-04 07:28:00	147.108	147.15	147.071	147.125	1,600
2019-01-04 07:29:00	147.098	147.189	147.061	147.163	3,300
2019-01-04 07:30:00	147.175	147.218	147.119	147.173	4,424
2019-01-04 07:31:00	147.156	147.218	147.119	147.183	25,281
2019-01-04 07:32:00	147.146	147.199	147.061	147.115	808
2019-01-04 07:33:00	147.137	147.179	147.061	147.144	3,309
2019-01-04 07:34:00	147.127	147.17	146.974	147.028	8,277
2019-01-04 07:35:00	147.021	147.083	146.974	147.028	4,550
2019-01-04 07:36:00	147.06	147.121	147.013	147.096	5,024
2019-01-04 07:37:00	147.127	147.17	147.042	147.096	831
2019-01-04 07:38:00	147.117	147.179	147.042	147.105	3,029
2019-01-04 07:39:00	147.089	147.131	146.945	146.999	1,450
2019-01-04 07:40:00	146.973	147.015	146.906	146.98	800
2019-01-04 07:41:00	147.002	147.044	146.964	147.018	824
2019-01-04 07:42:00	146.924	147.005	146.877	146.98	1,738
2019-01-04 07:43:00	146.934	146.976	146.819	146.902	4,700
2019-01-04 07:44:00	146.915	146.996	146.877	146.97	12,900
2019-01-04 07:45:00	146.953	147.034	146.906	146.989	2,369
2019-01-04 07:46:00	147.002	147.044	146.955	147.009	697
2019-01-04 07:47:00	147.011	147.054	146.964	147.028	5,644
2019-01-04 07:48:00	146.982	147.025	146.819	146.873	1,700
2019-01-04 07:49:00	146.866	146.909	146.713	146.854	8,700
2019-01-04 07:50:00	146.847	146.947	146.79	146.912	7,424
2019-01-04 07:51:00	146.934	147.015	146.897	146.989	1,591
2019-01-04 07:52:00	146.895	146.938	146.858	146.912	1,200
2019-01-04 07:53:00	146.886	146.928	146.829	146.883	900
2019-01-04 07:54:00	146.828	146.87	146.79	146.844	1,050
2019-01-04 07:55:00	146.789	146.87	146.732	146.825	2,661
2019-01-04 07:56:00	146.77	146.851	146.713	146.806	17,065
2019-01-04 07:57:00	146.789	146.841	146.732	146.815	788
2019-01-04 07:58:00	146.808	146.86	146.742	146.806	9,197
2019-01-04 07:59:00	146.789	146.899	146.752	146.864	5,369