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
2019-01-02 13:07:00	150.074	150.166	150.017	150.129	72,108
2019-01-02 13:08:00	150.103	150.214	150.046	150.103	54,736
2019-01-02 13:09:00	150.093	150.195	150.017	150.13	73,870
2019-01-02 13:10:00	150.122	150.175	149.91	149.975	88,511
2019-01-02 13:11:00	149.965	150.108	149.91	150.004	85,868
2019-01-02 13:12:00	149.968	150.069	149.891	149.946	151,358
2019-01-02 13:13:00	149.929	150.001	149.804	149.927	155,103
2019-01-02 13:14:00	149.919	150.059	149.881	149.998	26,982
2019-01-02 13:15:00	149.987	150.079	149.91	150.004	46,387
2019-01-02 13:16:00	149.977	150.098	149.92	150.024	56,782
2019-01-02 13:17:00	150.006	150.059	149.804	149.879	61,253
2019-01-02 13:18:00	149.861	149.963	149.823	149.937	37,158
2019-01-02 13:19:00	149.923	150.117	149.862	150.082	119,775
2019-01-02 13:20:00	150.074	150.146	149.93	150.082	32,788
2019-01-02 13:21:00	150.064	150.146	149.949	150.053	53,956
2019-01-02 13:22:00	150.035	150.175	149.988	150.101	43,186
2019-01-02 13:23:00	150.074	150.252	150.017	150.207	101,349
2019-01-02 13:24:00	150.19	150.233	150.026	150.11	62,151
2019-01-02 13:25:00	150.113	150.166	149.901	149.956	45,144
2019-01-02 13:26:00	149.929	150.137	149.891	150.101	50,142
2019-01-02 13:27:00	150.091	150.281	150.053	150.217	89,078
2019-01-02 13:28:00	150.19	150.291	150.113	150.217	111,359
2019-01-02 13:29:00	150.2	150.272	150.026	150.101	192,848
2019-01-02 13:30:00	150.093	150.339	150.055	150.294	88,559
2019-01-02 13:31:00	150.267	150.349	150.123	150.255	192,787
2019-01-02 13:32:00	150.248	150.339	150.161	150.284	46,632
2019-01-02 13:33:00	150.248	150.47	150.171	150.439	163,829
2019-01-02 13:34:00	150.402	150.446	150.268	150.357	70,835
2019-01-02 13:35:00	150.344	150.393	150.094	150.188	110,855
2019-01-02 13:36:00	150.171	150.252	150.017	150.11	71,894
2019-01-02 13:37:00	150.093	150.137	149.949	150.072	62,221
2019-01-02 13:38:00	150.113	150.175	150.017	150.118	65,043
2019-01-02 13:39:00	150.093	150.214	150.036	150.149	52,562
2019-01-02 13:40:00	150.138	150.214	149.949	150.053	124,270
2019-01-02 13:41:00	150.035	150.195	149.988	150.139	39,582
2019-01-02 13:42:00	150.117	150.214	150.065	150.139	33,468
2019-01-02 13:43:00	150.132	150.195	150.026	150.13	35,954
2019-01-02 13:44:00	150.122	150.179	150.026	150.13	33,842
2019-01-02 13:45:00	150.122	150.33	150.075	150.255	58,275
2019-01-02 13:46:00	150.248	150.378	150.21	150.342	52,826
2019-01-02 13:47:00	150.325	150.426	150.219	150.362	111,731
2019-01-02 13:48:00	150.335	150.523	150.294	150.468	172,619
2019-01-02 13:49:00	150.451	150.494	150.287	150.342	142,050
2019-01-02 13:50:00	150.322	150.417	150.21	150.284	32,326
2019-01-02 13:51:00	150.258	150.301	150.152	150.236	76,559
2019-01-02 13:52:00	150.238	150.397	150.19	150.342	53,346
2019-01-02 13:53:00	150.306	150.364	150.229	150.333	25,164
2019-01-02 13:54:00	150.306	150.359	150.2	150.255	36,126
2019-01-02 13:55:00	150.238	150.359	150.19	150.284	36,557
2019-01-02 13:56:00	150.286	150.368	150.21	150.294	33,209
2019-01-02 13:57:00	150.296	150.488	150.253	150.42	142,811
2019-01-02 13:58:00	150.393	150.436	150.2	150.362	69,809
2019-01-02 13:59:00	150.344	150.514	150.306	150.458	106,733
2019-01-02 14:00:00	150.451	150.499	150.161	150.294	134,286
2019-01-02 14:01:00	150.267	150.339	150.007	150.101	91,116
2019-01-02 14:02:00	150.084	150.224	150.017	150.173	61,666
2019-01-02 14:03:00	150.151	150.262	150.103	150.217	47,443
2019-01-02 14:04:00	150.209	150.32	150.094	150.294	66,307
2019-01-02 14:05:00	150.267	150.359	150.113	150.168	77,131
2019-01-02 14:06:00	150.151	150.233	150.084	150.168	27,779
2019-01-02 14:07:00	150.151	150.195	149.794	149.85	122,130
2019-01-02 14:08:00	149.842	149.934	149.707	149.77	204,283
2019-01-02 14:09:00	149.765	149.856	149.698	149.821	71,810
2019-01-02 14:10:00	149.803	149.895	149.611	149.673	83,138
2019-01-02 14:11:00	149.649	149.702	149.514	149.608	88,943
2019-01-02 14:12:00	149.601	149.769	149.495	149.676	82,067
2019-01-02 14:13:00	149.672	149.75	149.563	149.666	41,631
2019-01-02 14:14:00	149.639	149.769	149.572	149.714	69,773
2019-01-02 14:15:00	149.687	149.769	149.582	149.743	31,896
2019-01-02 14:16:00	149.707	149.924	149.659	149.879	66,632
2019-01-02 14:17:00	149.861	150.001	149.804	149.966	102,972
2019-01-02 14:18:00	149.939	150.05	149.862	149.956	58,700
2019-01-02 14:19:00	149.939	150.001	149.823	149.879	38,060
2019-01-02 14:20:00	149.861	149.924	149.775	149.85	27,144
2019-01-02 14:21:00	149.823	149.963	149.746	149.937	37,418
2019-01-02 14:22:00	149.929	150.05	149.862	150.024	32,128
2019-01-02 14:23:00	150.006	150.226	149.939	150.178	76,216
2019-01-02 14:24:00	150.161	150.204	150.046	150.114	42,741
2019-01-02 14:25:00	150.09	150.252	150.052	150.161	45,992
2019-01-02 14:26:00	150.161	150.233	150.094	150.188	31,455
2019-01-02 14:27:00	150.151	150.226	150.055	150.13	57,650
2019-01-02 14:28:00	150.122	150.204	149.939	149.995	97,829
2019-01-02 14:29:00	149.997	150.083	149.93	150.014	43,299
2019-01-02 14:30:00	150.006	150.185	149.93	150.159	41,970
2019-01-02 14:31:00	150.151	150.407	150.113	150.341	147,857
2019-01-02 14:32:00	150.315	150.436	150.219	150.351	39,936
2019-01-02 14:33:00	150.335	150.425	150.258	150.381	69,997
2019-01-02 14:34:00	150.364	150.416	150.152	150.216	74,642
2019-01-02 14:35:00	150.229	150.349	150.181	150.265	54,076
2019-01-02 14:36:00	150.248	150.32	150.123	150.236	47,761
2019-01-02 14:37:00	150.219	150.339	150.142	150.217	72,129
2019-01-02 14:38:00	150.208	150.339	150.17	150.265	51,070
2019-01-02 14:39:00	150.248	150.31	150.142	150.217	49,320
2019-01-02 14:40:00	150.201	150.281	150.055	150.12	60,206
2019-01-02 14:41:00	150.132	150.185	149.823	149.879	112,377
2019-01-02 14:42:00	149.852	149.914	149.659	149.772	128,670
2019-01-02 14:43:00	149.755	149.982	149.716	149.859	81,509
2019-01-02 14:44:00	149.832	149.982	149.746	149.888	50,453
2019-01-02 14:45:00	149.871	150.001	149.804	149.908	38,077
2019-01-02 14:46:00	149.883	150.021	149.833	149.937	38,588