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 19:56:00	146.19	146.232	146.124	146.187	22,125
2019-01-02 19:57:00	146.209	146.251	146.124	146.178	650
2019-01-02 19:58:00	146.18	146.232	146.095	146.149	2,264
2019-01-02 19:59:00	146.142	146.213	146.095	146.168	12,900
2019-01-02 20:27:00	146.258	146.3	146.22	146.274	200
2019-01-02 20:46:00	146.47	146.512	146.433	146.487	100
2019-01-02 20:49:00	146.634	146.677	146.597	146.651	200
2019-01-02 20:50:00	146.634	146.677	146.597	146.651	100
2019-01-02 20:53:00	146.644	146.686	146.607	146.661	600
2019-01-02 20:54:00	146.567	146.609	146.53	146.584	200
2019-01-02 20:57:00	146.741	146.783	146.703	146.758	100
2019-01-02 21:04:00	146.828	146.87	146.79	146.844	600
2019-01-02 21:51:00	146.615	146.657	146.578	146.632	500
2019-01-02 22:07:00	146.277	146.319	146.24	146.294	200
2019-01-02 22:12:00	146.142	146.184	146.105	146.158	100
2019-01-02 22:28:00	146.229	146.271	146.192	146.245	200
2019-01-02 22:43:00	146.441	146.483	146.404	146.458	600
2019-01-02 22:57:00	146.258	146.367	146.22	146.342	800
2019-01-02 23:16:00	146.306	146.348	146.269	146.323	300
2019-01-02 23:52:00	146.287	146.329	146.249	146.303	100
2019-01-03 04:01:00	145.775	145.855	145.738	145.83	1,218
2019-01-03 04:02:00	145.881	145.923	145.805	145.859	1,885
2019-01-03 04:03:00	145.881	145.933	145.844	145.907	220
2019-01-03 04:04:00	145.89	145.933	145.834	145.898	1,200
2019-01-03 04:05:00	145.881	145.923	145.824	145.878	200
2019-01-03 04:06:00	145.804	145.846	145.767	145.82	100
2019-01-03 04:07:00	145.775	145.817	145.738	145.791	300
2019-01-03 04:08:00	145.794	145.836	145.757	145.811	400
2019-01-03 04:09:00	145.765	145.817	145.728	145.791	700
2019-01-03 04:11:00	145.794	145.836	145.757	145.811	145
2019-01-03 04:12:00	145.813	145.855	145.757	145.811	711
2019-01-03 04:13:00	145.881	145.923	145.844	145.898	500
2019-01-03 04:14:00	145.861	145.904	145.824	145.878	2,000
2019-01-03 04:15:00	145.784	145.826	145.738	145.791	1,000
2019-01-03 04:16:00	145.861	145.904	145.824	145.878	100
2019-01-03 04:17:00	145.958	146.019	145.892	145.946	1,160
2019-01-03 04:18:00	145.939	146.01	145.902	145.985	500
2019-01-03 04:19:00	145.987	146.029	145.94	145.994	1,375
2019-01-03 04:21:00	145.987	146.029	145.94	145.994	285
2019-01-03 04:22:00	145.948	145.99	145.873	145.927	700
2019-01-03 04:23:00	145.91	145.952	145.863	145.917	5,900
2019-01-03 04:24:00	145.9	145.942	145.853	145.907	700
2019-01-03 04:25:00	145.852	145.894	145.815	145.869	100
2019-01-03 04:26:00	145.871	145.913	145.786	145.84	400
2019-01-03 04:28:00	145.871	145.913	145.834	145.888	500
2019-01-03 04:30:00	145.871	145.913	145.709	145.762	1,800
2019-01-03 04:33:00	145.784	145.826	145.747	145.801	100
2019-01-03 04:34:00	145.775	145.817	145.738	145.791	100
2019-01-03 04:35:00	145.659	145.701	145.622	145.675	1,000
2019-01-03 04:36:00	145.688	145.73	145.651	145.704	100
2019-01-03 04:38:00	145.755	145.797	145.718	145.772	300
2019-01-03 04:39:00	145.784	145.826	145.747	145.801	500
2019-01-03 04:42:00	145.794	145.836	145.757	145.811	2,000
2019-01-03 04:44:00	145.794	145.836	145.757	145.811	300
2019-01-03 04:45:00	145.775	145.855	145.738	145.83	2,990
2019-01-03 04:46:00	145.823	145.875	145.786	145.849	2,200
2019-01-03 04:47:00	145.842	145.894	145.805	145.869	2,400
2019-01-03 04:48:00	145.871	145.913	145.834	145.888	1,500
2019-01-03 04:50:00	145.813	145.855	145.776	145.83	2,000
2019-01-03 04:53:00	145.726	145.768	145.651	145.704	900
2019-01-03 04:54:00	145.649	145.701	145.612	145.675	2,090
2019-01-03 04:55:00	145.688	145.73	145.641	145.695	680
2019-01-03 04:56:00	145.581	145.623	145.544	145.598	600
2019-01-03 04:58:00	145.601	145.643	145.564	145.617	4,000
2019-01-03 04:59:00	145.63	145.672	145.593	145.646	1,800
2019-01-03 05:00:00	145.572	145.614	145.525	145.588	2,260
2019-01-03 05:02:00	145.572	145.614	145.438	145.492	1,480
2019-01-03 05:03:00	145.494	145.585	145.457	145.55	2,600
2019-01-03 05:04:00	145.514	145.556	145.37	145.424	2,900
2019-01-03 05:05:00	145.465	145.517	145.38	145.443	1,656
2019-01-03 05:06:00	145.427	145.469	145.38	145.443	2,598
2019-01-03 05:07:00	145.436	145.507	145.399	145.482	2,900
2019-01-03 05:09:00	145.485	145.527	145.313	145.385	3,500
2019-01-03 05:10:00	145.388	145.459	145.351	145.434	4,800
2019-01-03 05:11:00	145.456	145.498	145.399	145.472	4,000
2019-01-03 05:13:00	145.446	145.507	145.409	145.482	4,000
2019-01-03 05:14:00	145.485	145.527	145.448	145.501	1,400
2019-01-03 05:17:00	145.494	145.565	145.457	145.54	2,285
2019-01-03 05:18:00	145.523	145.633	145.486	145.559	6,391
2019-01-03 05:19:00	145.572	145.614	145.535	145.588	1,500
2019-01-03 05:20:00	145.581	145.643	145.544	145.617	600
2019-01-03 05:21:00	145.543	145.585	145.486	145.54	3,000
2019-01-03 05:22:00	145.514	145.556	145.477	145.53	200
2019-01-03 05:23:00	145.485	145.527	145.448	145.501	200
2019-01-03 05:24:00	145.427	145.469	145.39	145.443	100
2019-01-03 05:26:00	145.504	145.546	145.467	145.521	100
2019-01-03 05:28:00	145.572	145.614	145.535	145.588	200
2019-01-03 05:29:00	145.581	145.672	145.544	145.646	800
2019-01-03 05:30:00	145.639	145.701	145.602	145.675	3,000
2019-01-03 05:31:00	145.62	145.662	145.583	145.637	600
2019-01-03 05:33:00	145.62	145.662	145.486	145.54	600
2019-01-03 05:34:00	145.581	145.623	145.496	145.55	2,660
2019-01-03 05:35:00	145.436	145.478	145.399	145.453	400
2019-01-03 05:36:00	145.523	145.565	145.486	145.54	500
2019-01-03 05:38:00	145.533	145.575	145.496	145.55	500
2019-01-03 05:39:00	145.504	145.546	145.467	145.521	800
2019-01-03 05:40:00	145.514	145.585	145.477	145.559	10,300
2019-01-03 05:41:00	145.572	145.623	145.535	145.598	5,000
2019-01-03 05:42:00	145.572	145.614	145.535	145.588	100
2019-01-03 05:43:00	145.601	145.643	145.564	145.617	100