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 08:00:00	147.359	147.402	146.752	146.883	20,434
2019-01-04 08:01:00	146.277	146.88	145.651	146.787	4,219
2019-01-04 08:02:00	146.75	146.841	146.694	146.767	15,115
2019-01-04 08:03:00	146.789	146.841	146.742	146.806	3,124
2019-01-04 08:04:00	146.779	146.831	146.742	146.806	1,824
2019-01-04 08:05:00	146.721	146.802	146.655	146.709	5,700
2019-01-04 08:06:00	146.712	146.783	146.674	146.758	7,387
2019-01-04 08:07:00	146.741	146.812	146.684	146.787	6,613
2019-01-04 08:08:00	146.779	146.822	146.636	146.69	8,151
2019-01-04 08:09:00	146.692	146.754	146.626	146.729	13,938
2019-01-04 08:11:00	146.789	146.831	146.752	146.806	500
2019-01-04 08:12:00	146.779	146.822	146.694	146.748	4,181
2019-01-04 08:13:00	146.741	146.802	146.646	146.777	5,887
2019-01-04 08:14:00	146.77	146.812	146.674	146.767	22,900
2019-01-04 08:15:00	146.76	146.889	146.723	146.825	9,604
2019-01-04 08:16:00	146.779	146.822	146.742	146.796	169
2019-01-04 08:17:00	146.779	146.899	146.742	146.854	2,550
2019-01-04 08:18:00	146.779	146.851	146.742	146.815	4,300
2019-01-04 08:19:00	146.808	146.899	146.742	146.873	12,500
2019-01-04 08:20:00	146.847	146.889	146.8	146.854	700
2019-01-04 08:21:00	146.818	146.87	146.626	146.69	4,600
2019-01-04 08:22:00	146.673	146.715	146.568	146.651	15,882
2019-01-04 08:23:00	146.654	146.744	146.617	146.7	8,619
2019-01-04 08:24:00	146.702	146.744	146.626	146.68	10,300
2019-01-04 08:25:00	146.712	146.822	146.674	146.767	1,264
2019-01-04 08:26:00	146.75	146.812	146.713	146.777	3,546
2019-01-04 08:27:00	146.779	146.928	146.742	146.883	12,617
2019-01-04 08:28:00	146.886	146.947	146.848	146.922	13,894
2019-01-04 08:29:00	146.886	146.947	146.771	146.873	13,094
2019-01-04 08:30:00	146.953	146.996	146.24	146.294	162,768
2019-01-04 08:31:00	146.364	146.764	146.317	146.69	42,790
2019-01-04 08:32:00	146.779	147.112	146.742	146.893	44,396
2019-01-04 08:33:00	146.934	146.976	146.559	146.719	27,200
2019-01-04 08:34:00	146.663	146.764	146.501	146.603	39,169
2019-01-04 08:35:00	146.547	146.609	146.385	146.439	30,663
2019-01-04 08:36:00	146.567	146.696	146.394	146.506	41,980
2019-01-04 08:37:00	146.47	146.677	146.433	146.555	23,700
2019-01-04 08:38:00	146.538	146.58	146.375	146.477	13,610
2019-01-04 08:39:00	146.509	146.57	146.385	146.439	27,940
2019-01-04 08:40:00	146.383	146.474	146.327	146.448	14,600
2019-01-04 08:41:00	146.567	146.696	146.491	146.593	11,474
2019-01-04 08:42:00	146.557	146.696	146.52	146.671	4,300
2019-01-04 08:43:00	146.663	146.802	146.617	146.738	20,110
2019-01-04 08:44:00	146.702	146.773	146.636	146.738	5,134
2019-01-04 08:45:00	146.779	146.88	146.684	146.825	4,850
2019-01-04 08:46:00	146.808	146.899	146.723	146.796	12,858
2019-01-04 08:47:00	146.779	146.822	146.684	146.796	9,337
2019-01-04 08:48:00	146.731	146.88	146.694	146.835	12,289
2019-01-04 08:49:00	146.818	146.996	146.781	146.912	13,802
2019-01-04 08:50:00	146.934	147.17	146.897	147.134	43,590
2019-01-04 08:51:00	147.098	147.17	146.935	147.076	42,388
2019-01-04 08:52:00	147.05	147.131	147.003	147.067	6,100
2019-01-04 08:53:00	147.05	147.112	147.013	147.086	13,920
2019-01-04 08:54:00	147.002	147.054	146.906	146.96	5,949
2019-01-04 08:55:00	146.963	147.025	146.897	146.951	4,120
2019-01-04 08:56:00	146.934	146.996	146.858	146.912	3,460
2019-01-04 08:57:00	146.905	147.015	146.868	146.931	5,327
2019-01-04 08:58:00	146.905	146.996	146.839	146.893	3,194
2019-01-04 08:59:00	146.876	146.918	146.732	146.796	9,960
2019-01-04 09:00:00	146.76	146.851	146.665	146.767	34,150
2019-01-04 09:01:00	146.723	146.793	146.646	146.7	13,905
2019-01-04 09:02:00	146.721	146.773	146.665	146.738	1,670
2019-01-04 09:03:00	146.75	146.793	146.588	146.661	1,968
2019-01-04 09:04:00	146.615	146.686	146.568	146.661	997
2019-01-04 09:05:00	146.634	146.686	146.568	146.651	7,143
2019-01-04 09:06:00	146.683	146.783	146.646	146.757	2,308
2019-01-04 09:07:00	146.721	146.899	146.674	146.873	7,854
2019-01-04 09:08:00	146.847	146.918	146.742	146.806	10,120
2019-01-04 09:09:00	146.837	146.899	146.8	146.873	797
2019-01-04 09:10:00	146.857	146.899	146.771	146.825	700
2019-01-04 09:11:00	146.808	146.87	146.771	146.844	2,200
2019-01-04 09:12:00	146.779	146.88	146.742	146.854	900
2019-01-04 09:13:00	146.866	146.938	146.819	146.912	10,100
2019-01-04 09:14:00	146.886	146.938	146.819	146.873	4,800
2019-01-04 09:15:00	146.837	146.909	146.8	146.883	900
2019-01-04 09:16:00	146.915	146.957	146.877	146.931	100
2019-01-04 09:17:00	146.837	146.928	146.8	146.902	1,728
2019-01-04 09:18:00	146.866	146.928	146.771	146.825	2,800
2019-01-04 09:19:00	146.808	146.899	146.761	146.873	1,300
2019-01-04 09:20:00	146.808	146.851	146.732	146.815	3,200
2019-01-04 09:21:00	146.779	146.822	146.703	146.767	1,000
2019-01-04 09:22:00	146.808	146.938	146.771	146.912	1,920
2019-01-04 09:23:00	146.866	146.976	146.819	146.951	4,000
2019-01-04 09:24:00	146.905	147.073	146.868	147.047	5,350
2019-01-04 09:25:00	147.011	147.237	146.974	147.212	25,512
2019-01-04 09:26:00	147.185	147.228	147.032	147.086	2,850
2019-01-04 09:27:00	147.098	147.189	147.013	147.163	17,645
2019-01-04 09:28:00	147.117	147.208	147.042	147.105	28,893
2019-01-04 09:29:00	147.04	147.112	146.945	147.028	27,355
2019-01-04 09:30:00	147.031	147.228	146.81	147.076	362,165
2019-01-04 09:31:00	147.06	147.105	146.568	146.796	330,100
2019-01-04 09:32:00	146.789	147.025	146.694	146.777	226,475
2019-01-04 09:33:00	146.763	147.073	146.725	147.018	183,383
2019-01-04 09:34:00	147.011	147.189	146.88	146.941	314,572
2019-01-04 09:35:00	146.905	147.005	146.684	146.806	250,145
2019-01-04 09:36:00	146.799	147.092	146.732	147.063	251,203
2019-01-04 09:37:00	147.05	147.286	146.839	147.257	207,236
2019-01-04 09:38:00	147.224	147.266	147.013	147.173	145,986
2019-01-04 09:39:00	147.166	147.392	147.08	147.318	267,715
2019-01-04 09:40:00	147.311	147.402	147.206	147.328	141,429