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 14:41:00	151.417	151.461	151.2	151.386	151,501
2019-01-04 14:42:00	151.369	151.509	151.321	151.386	61,393
2019-01-04 14:43:00	151.378	151.47	151.33	151.4	52,069
2019-01-04 14:44:00	151.378	151.432	151.272	151.328	71,632
2019-01-04 14:45:00	151.32	151.374	151.147	151.202	72,843
2019-01-04 14:46:00	151.185	151.267	150.934	150.99	123,602
2019-01-04 14:47:00	150.953	151.016	150.731	150.855	236,993
2019-01-04 14:48:00	150.828	151.006	150.789	150.937	191,660
2019-01-04 14:49:00	150.934	151.074	150.896	151.009	60,393
2019-01-04 14:50:00	150.977	151.055	150.828	150.941	50,560
2019-01-04 14:51:00	150.915	151.035	150.867	150.97	57,802
2019-01-04 14:52:00	150.943	151.045	150.857	150.97	114,232
2019-01-04 14:53:00	150.953	151.055	150.838	150.932	79,081
2019-01-04 14:54:00	150.943	150.997	150.809	150.893	97,039
2019-01-04 14:55:00	150.866	150.958	150.644	150.816	315,217
2019-01-04 14:56:00	150.799	150.843	150.615	150.7	233,850
2019-01-04 14:57:00	150.673	150.745	150.557	150.661	319,684
2019-01-04 14:58:00	150.634	150.765	150.557	150.652	126,888
2019-01-04 14:59:00	150.625	150.774	150.557	150.632	197,058
2019-01-04 15:00:00	150.615	150.977	150.519	150.932	147,688
2019-01-04 15:01:00	150.915	150.958	150.77	150.826	76,545
2019-01-04 15:02:00	150.818	150.881	150.693	150.835	44,450
2019-01-04 15:03:00	150.826	150.919	150.741	150.864	83,496
2019-01-04 15:04:00	150.828	151.016	150.774	150.99	129,374
2019-01-04 15:05:00	150.963	151.016	150.799	150.961	86,401
2019-01-04 15:06:00	150.953	151.103	150.886	151.038	178,415
2019-01-04 15:07:00	151.03	151.099	150.896	150.99	65,995
2019-01-04 15:08:00	150.982	151.074	150.876	150.946	58,451
2019-01-04 15:09:00	150.915	150.958	150.731	150.797	63,379
2019-01-04 15:10:00	150.779	150.871	150.722	150.816	69,926
2019-01-04 15:11:00	150.808	151.016	150.683	150.941	114,794
2019-01-04 15:12:00	150.924	150.987	150.76	150.845	144,038
2019-01-04 15:13:00	150.837	150.987	150.78	150.941	56,539
2019-01-04 15:14:00	150.895	151.064	150.799	150.983	189,875
2019-01-04 15:15:00	150.972	151.08	150.847	151.028	94,470
2019-01-04 15:16:00	151.011	151.209	150.973	151.111	276,933
2019-01-04 15:17:00	151.098	151.161	150.982	151.038	151,680
2019-01-04 15:18:00	151.03	151.151	150.96	151.045	50,591
2019-01-04 15:19:00	151.011	151.064	150.857	151.019	70,432
2019-01-04 15:20:00	151.001	151.113	150.789	150.932	185,409
2019-01-04 15:21:00	150.905	150.958	150.673	150.758	279,357
2019-01-04 15:22:00	150.721	150.794	150.606	150.739	158,812
2019-01-04 15:23:00	150.721	150.832	150.673	150.777	70,117
2019-01-04 15:24:00	150.741	150.794	150.567	150.642	156,040
2019-01-04 15:25:00	150.625	150.803	150.471	150.661	244,938
2019-01-04 15:26:00	150.634	150.687	150.5	150.615	92,081
2019-01-04 15:27:00	150.605	150.687	150.5	150.632	57,237
2019-01-04 15:28:00	150.615	150.658	150.432	150.497	59,546
2019-01-04 15:29:00	150.48	150.6	150.393	150.555	95,034
2019-01-04 15:30:00	150.528	150.629	150.388	150.584	119,329
2019-01-04 15:31:00	150.557	150.687	150.461	150.613	71,273
2019-01-04 15:32:00	150.586	150.697	150.451	150.671	88,782
2019-01-04 15:33:00	150.655	150.842	150.586	150.777	130,266
2019-01-04 15:34:00	150.76	150.852	150.683	150.797	109,562
2019-01-04 15:35:00	150.788	150.905	150.702	150.758	167,616
2019-01-04 15:36:00	150.745	150.881	150.673	150.826	117,557
2019-01-04 15:37:00	150.799	150.852	150.654	150.748	87,610
2019-01-04 15:38:00	150.712	150.755	150.536	150.632	142,729
2019-01-04 15:39:00	150.605	150.678	150.509	150.603	123,224
2019-01-04 15:40:00	150.586	150.673	150.5	150.594	116,526
2019-01-04 15:41:00	150.576	150.716	150.512	150.672	98,317
2019-01-04 15:42:00	150.654	150.755	150.615	150.71	222,254
2019-01-04 15:43:00	150.683	150.866	150.635	150.795	279,557
2019-01-04 15:44:00	150.774	150.919	150.702	150.845	164,998
2019-01-04 15:45:00	150.828	151.064	150.77	150.874	412,332
2019-01-04 15:46:00	150.857	150.977	150.809	150.941	205,234
2019-01-04 15:47:00	150.924	151.055	150.847	150.99	211,593
2019-01-04 15:48:00	150.972	151.103	150.925	151.048	187,699
2019-01-04 15:49:00	151.04	151.093	150.828	150.893	354,752
2019-01-04 15:50:00	150.876	151.035	150.828	150.932	292,376
2019-01-04 15:51:00	150.911	150.958	150.78	150.903	239,074
2019-01-04 15:52:00	150.886	150.948	150.789	150.903	263,311
2019-01-04 15:53:00	150.876	150.987	150.818	150.957	193,324
2019-01-04 15:54:00	150.943	150.987	150.741	150.816	285,023
2019-01-04 15:55:00	150.789	151.006	150.751	150.975	449,208
2019-01-04 15:56:00	150.953	151.151	150.905	151.115	394,711
2019-01-04 15:57:00	151.108	151.151	150.925	151.038	461,938
2019-01-04 15:58:00	151.011	151.122	150.925	151.039	640,794
2019-01-04 15:59:00	151.026	151.18	150.915	151.115	1,428,256
2019-01-04 16:00:00	151.098	151.142	150.838	151.057	1,629,304
2019-01-04 16:01:00	151.05	151.113	150.944	151.057	76,291
2019-01-04 16:02:00	151.04	151.171	150.992	151.125	84,607
2019-01-04 16:03:00	151.098	151.229	151.06	151.183	26,960
2019-01-04 16:04:00	151.146	151.277	151.069	151.183	56,774
2019-01-04 16:05:00	151.166	151.238	151.06	151.115	21,050
2019-01-04 16:06:00	151.088	151.132	151.011	151.096	43,986
2019-01-04 16:07:00	151.069	151.132	151.002	151.077	21,197
2019-01-04 16:08:00	151.059	151.122	151.002	151.086	39,677
2019-01-04 16:09:00	151.059	151.122	150.905	151.077	642,980
2019-01-04 16:10:00	151.079	151.178	151.002	151.115	889,889
2019-01-04 16:11:00	151.108	151.2	151.06	151.173	9,161
2019-01-04 16:12:00	151.127	151.19	151.089	151.144	5,900
2019-01-04 16:13:00	151.146	151.209	151.108	151.173	3,005
2019-01-04 16:14:00	151.146	151.219	150.925	151.019	9,467
2019-01-04 16:15:00	150.953	151.093	150.915	151.067	484
2019-01-04 16:16:00	151.05	151.093	151.011	151.067	500
2019-01-04 16:17:00	150.982	151.045	150.944	151.019	1,450
2019-01-04 16:18:00	150.982	151.113	150.915	151.077	5,855
2019-01-04 16:21:00	151.011	151.055	150.973	151.028	300
2019-01-04 16:23:00	151.011	151.055	150.973	151.028	603