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 11:21:00	150.18	150.301	150.103	150.188	82,645
2019-01-04 11:22:00	150.161	150.393	150.113	150.236	242,101
2019-01-04 11:23:00	150.238	150.417	150.2	150.342	93,105
2019-01-04 11:24:00	150.315	150.397	149.968	150.101	193,770
2019-01-04 11:25:00	150.074	150.252	150.026	150.138	167,567
2019-01-04 11:26:00	150.113	150.233	149.934	150.033	155,623
2019-01-04 11:27:00	150.028	150.108	149.881	150.048	135,652
2019-01-04 11:28:00	150.026	150.098	149.881	150.024	110,074
2019-01-04 11:29:00	150.016	150.204	149.949	150.149	91,042
2019-01-04 11:30:00	150.113	150.175	149.794	150.004	203,005
2019-01-04 11:31:00	149.977	150.03	149.814	149.966	164,197
2019-01-04 11:32:00	149.987	150.195	149.92	150.11	166,902
2019-01-04 11:33:00	150.084	150.252	150.017	150.188	85,837
2019-01-04 11:34:00	150.151	150.339	150.113	150.313	80,256
2019-01-04 11:35:00	150.277	150.32	150.054	150.139	80,638
2019-01-04 11:36:00	150.122	150.224	150.046	150.159	37,347
2019-01-04 11:37:00	150.142	150.262	150.036	150.12	203,105
2019-01-04 11:38:00	150.103	150.224	149.939	150.004	80,858
2019-01-04 11:39:00	149.977	150.185	149.881	150.159	273,445
2019-01-04 11:40:00	150.142	150.281	150.026	150.246	50,498
2019-01-04 11:41:00	150.219	150.313	150.097	150.197	102,592
2019-01-04 11:42:00	150.18	150.281	150.055	150.251	148,127
2019-01-04 11:43:00	150.229	150.301	150.123	150.265	60,954
2019-01-04 11:44:00	150.241	150.339	150.075	150.159	172,197
2019-01-04 11:45:00	150.151	150.397	150.113	150.352	129,507
2019-01-04 11:46:00	150.335	150.378	150.181	150.275	58,807
2019-01-04 11:47:00	150.258	150.368	150.171	150.265	133,669
2019-01-04 11:48:00	150.258	150.417	150.19	150.391	75,170
2019-01-04 11:49:00	150.364	150.407	150.19	150.255	124,839
2019-01-04 11:50:00	150.224	150.417	150.181	150.362	95,046
2019-01-04 11:51:00	150.354	150.436	150.268	150.41	74,004
2019-01-04 11:52:00	150.393	150.591	150.355	150.526	261,401
2019-01-04 11:53:00	150.518	150.571	150.432	150.536	61,855
2019-01-04 11:54:00	150.518	150.676	150.48	150.555	192,184
2019-01-04 11:55:00	150.542	150.629	150.229	150.323	245,301
2019-01-04 11:56:00	150.306	150.417	150.239	150.391	81,962
2019-01-04 11:57:00	150.367	150.446	150.21	150.362	70,758
2019-01-04 11:58:00	150.335	150.494	150.277	150.458	33,992
2019-01-04 11:59:00	150.451	150.542	150.316	150.371	43,955
2019-01-04 12:00:00	150.344	150.494	150.242	150.391	89,052
2019-01-04 12:01:00	150.393	150.463	150.287	150.371	49,553
2019-01-04 12:02:00	150.373	150.465	150.19	150.255	63,936
2019-01-04 12:03:00	150.229	150.281	150.055	150.149	154,511
2019-01-04 12:04:00	150.132	150.243	150.065	150.216	61,426
2019-01-04 12:05:00	150.19	150.323	150.152	150.255	54,573
2019-01-04 12:06:00	150.229	150.301	150.065	150.255	64,082
2019-01-04 12:07:00	150.238	150.354	150.171	150.294	40,085
2019-01-04 12:08:00	150.277	150.359	150.2	150.318	46,855
2019-01-04 12:09:00	150.306	150.494	150.268	150.42	80,019
2019-01-04 12:10:00	150.402	150.571	150.306	150.449	67,561
2019-01-04 12:11:00	150.412	150.494	150.316	150.439	47,473
2019-01-04 12:12:00	150.422	150.574	150.384	150.526	56,126
2019-01-04 12:13:00	150.509	150.581	150.432	150.526	50,180
2019-01-04 12:14:00	150.489	150.639	150.451	150.536	67,688
2019-01-04 12:15:00	150.518	150.639	150.432	150.613	28,838
2019-01-04 12:16:00	150.586	150.755	150.509	150.719	153,498
2019-01-04 12:17:00	150.712	150.861	150.673	150.792	243,057
2019-01-04 12:18:00	150.779	150.997	150.741	150.922	192,018
2019-01-04 12:19:00	150.895	150.968	150.799	150.912	97,640
2019-01-04 12:20:00	150.895	150.958	150.789	150.85	84,393
2019-01-04 12:21:00	150.828	150.959	150.77	150.845	129,376
2019-01-04 12:22:00	150.847	150.958	150.785	150.932	102,407
2019-01-04 12:23:00	150.905	150.967	150.838	150.899	64,450
2019-01-04 12:24:00	150.876	150.919	150.673	150.758	127,011
2019-01-04 12:25:00	150.731	150.871	150.693	150.797	90,488
2019-01-04 12:26:00	150.774	150.861	150.693	150.835	41,531
2019-01-04 12:27:00	150.808	150.861	150.702	150.787	75,910
2019-01-04 12:28:00	150.77	150.861	150.688	150.758	50,621
2019-01-04 12:29:00	150.75	150.813	150.625	150.758	105,895
2019-01-04 12:30:00	150.721	150.839	150.678	150.748	146,602
2019-01-04 12:31:00	150.721	150.765	150.577	150.652	83,584
2019-01-04 12:32:00	150.634	150.823	150.577	150.787	176,714
2019-01-04 12:33:00	150.76	150.823	150.666	150.739	96,228
2019-01-04 12:34:00	150.741	150.861	150.683	150.805	88,360
2019-01-04 12:35:00	150.788	150.883	150.683	150.835	61,329
2019-01-04 12:36:00	150.823	150.9	150.763	150.826	54,750
2019-01-04 12:37:00	150.828	150.871	150.712	150.797	39,571
2019-01-04 12:38:00	150.789	150.91	150.746	150.864	49,933
2019-01-04 12:39:00	150.857	150.919	150.76	150.835	42,075
2019-01-04 12:40:00	150.818	151.016	150.77	150.951	208,793
2019-01-04 12:41:00	150.924	151.064	150.867	150.99	197,668
2019-01-04 12:42:00	150.978	151.045	150.838	150.898	91,621
2019-01-04 12:43:00	150.876	151.04	150.838	150.995	103,816
2019-01-04 12:44:00	150.972	151.074	150.886	150.98	89,086
2019-01-04 12:45:00	150.963	151.006	150.809	150.874	86,627
2019-01-04 12:46:00	150.852	151.026	150.813	150.98	206,733
2019-01-04 12:47:00	150.955	151.064	150.915	151.033	42,140
2019-01-04 12:48:00	151.016	151.113	150.953	151.086	65,243
2019-01-04 12:49:00	151.063	151.172	151.002	151.135	128,603
2019-01-04 12:50:00	151.117	151.171	151.021	151.144	69,901
2019-01-04 12:51:00	151.108	151.18	151.015	151.096	59,314
2019-01-04 12:52:00	151.069	151.132	150.992	151.057	76,562
2019-01-04 12:53:00	151.04	151.18	150.992	151.086	52,145
2019-01-04 12:54:00	151.059	151.142	150.896	151.009	100,452
2019-01-04 12:55:00	150.992	151.137	150.953	151.106	83,291
2019-01-04 12:56:00	151.079	151.137	151.011	151.096	21,452
2019-01-04 12:57:00	151.079	151.238	150.963	151.019	207,335
2019-01-04 12:58:00	150.992	151.122	150.915	151.086	87,181
2019-01-04 12:59:00	151.059	151.122	150.931	151.014	51,847
2019-01-04 13:00:00	151.001	151.142	150.963	151.096	69,782