Datasets:
jwigginton
/
timeseries-1mn-sp500

Dataset card Viewer Files Community
1
symbol
stringlengths
1
5
datetime
unknown
open
float64
8.45
7.65k
⌀
high
float64
8.46
7.66k
⌀
low
float64
8.43
7.64k
⌀
close
float64
8.44
7.66k
⌀
volume
float64
0
6M
⌀
A
"2024-02-26T12:50:00"
130.994995
131.020004
130.970001
131.009995
2,158
A
"2024-02-26T12:51:00"
130.990005
131.089996
130.990005
131.089996
4,424
A
"2024-02-26T12:52:00"
131.089996
131.089996
131.029999
131.035004
2,631
A
"2024-02-26T12:53:00"
131.020004
131.029999
131
131.022507
1,216
A
"2024-02-26T12:54:00"
131.005005
131.059998
131.005005
131.039993
3,193
A
"2024-02-26T12:55:00"
131.050003
131.054993
131.029999
131.029999
2,061
A
"2024-02-26T12:56:00"
131.020004
131.029999
131.009995
131.029999
2,136
A
"2024-02-26T12:57:00"
131.070007
131.093597
131.059998
131.074997
1,574
A
"2024-02-26T12:58:00"
131.089996
131.134995
131.074997
131.119995
2,681
A
"2024-02-26T12:59:00"
131.145004
131.149994
131.119995
131.139999
716
A
"2024-02-26T13:00:00"
131.125
131.125
131.039993
131.087494
4,969
A
"2024-02-26T13:01:00"
131.085007
131.085007
131
131.029999
4,002
A
"2024-02-26T13:02:00"
131.050003
131.050003
131.050003
131.050003
251
A
"2024-02-26T13:03:00"
131.039993
131.054993
131.014999
131.035004
2,813
A
"2024-02-26T13:04:00"
131.039993
131.039993
130.994995
130.994995
1,171
A
"2024-02-26T13:05:00"
130.970001
130.985001
130.929993
130.929993
3,355
A
"2024-02-26T13:06:00"
130.940002
130.979996
130.934998
130.934998
2,215
A
"2024-02-26T13:07:00"
130.919998
130.979996
130.919998
130.970001
2,473
A
"2024-02-26T13:08:00"
130.975006
130.975006
130.925003
130.925003
1,908
A
"2024-02-26T13:09:00"
130.940002
130.949997
130.899994
130.899994
1,433
A
"2024-02-26T13:10:00"
130.910004
130.919998
130.899994
130.919998
1,348
A
"2024-02-26T13:11:00"
130.889999
130.904999
130.854996
130.854996
1,270
A
"2024-02-26T13:12:00"
130.839996
130.869995
130.839996
130.869995
2,502
A
"2024-02-26T13:13:00"
130.865005
131.020004
130.830002
131
42,287
A
"2024-02-26T13:14:00"
131.039993
131.089996
131.009995
131.080002
3,301
A
"2024-02-26T13:15:00"
131.089996
131.089996
131.014999
131.014999
1,496
A
"2024-02-26T13:16:00"
131.014999
131.014999
130.979996
130.990005
1,372
A
"2024-02-26T13:17:00"
130.960007
131.020004
130.949997
130.994995
2,733
A
"2024-02-26T13:18:00"
130.970001
131.005005
130.949997
130.970001
2,291
A
"2024-02-26T13:19:00"
130.949997
131.080002
130.929993
131.005005
25,858
A
"2024-02-26T13:20:00"
131.050003
131.050003
130.970001
130.994995
2,699
A
"2024-02-26T13:21:00"
131.039902
131.039902
130.960007
130.970001
3,260
A
"2024-02-26T13:22:00"
131
131
130.929993
130.949997
1,996
A
"2024-02-26T13:23:00"
130.979996
131.080002
130.960007
131.080002
6,096
A
"2024-02-26T13:24:00"
131.085007
131.110001
131.059998
131.095001
2,288
A
"2024-02-26T13:25:00"
131.089996
131.169998
131.089996
131.145004
2,451
A
"2024-02-26T13:26:00"
131.145004
131.169998
131.039993
131.070007
2,907
A
"2024-02-26T13:27:00"
131.080002
131.104996
131.074997
131.100006
2,443
A
"2024-02-26T13:28:00"
131.059998
131.119995
131.020004
131.110001
1,707
A
"2024-02-26T13:29:00"
131.119995
131.149994
131.110001
131.125
853
A
"2024-02-26T13:30:00"
131.100006
131.160004
131.080002
131.154999
2,077
A
"2024-02-26T13:31:00"
131.160004
131.179993
131.130005
131.149994
3,724
A
"2024-02-26T13:32:00"
131.149994
131.149994
131.080002
131.119995
3,447
A
"2024-02-26T13:33:00"
131.149994
131.160004
131.070007
131.070007
5,577
A
"2024-02-26T13:34:00"
131.080002
131.169998
131.080002
131.119995
3,022
A
"2024-02-26T13:35:00"
131.119995
131.125
130.979996
130.990005
4,943
A
"2024-02-26T13:36:00"
131.009995
131.089996
131.009995
131.089996
3,320
A
"2024-02-26T13:37:00"
131.080002
131.130005
131.039993
131.044998
3,502
A
"2024-02-26T13:38:00"
131.070007
131.089996
131.020004
131.020004
3,438
A
"2024-02-26T13:39:00"
131.039993
131.070007
131.039993
131.039993
1,704
A
"2024-02-26T13:40:00"
131.080002
131.095001
131.080002
131.085007
1,224
A
"2024-02-26T13:41:00"
131.100006
131.160004
131.089996
131.152496
2,318
A
"2024-02-26T13:42:00"
131.119995
131.149994
131.119995
131.130005
2,550
A
"2024-02-26T13:43:00"
131.179993
131.179993
131.139999
131.179993
2,402
A
"2024-02-26T13:44:00"
131.195007
131.25
131.195007
131.25
2,629
A
"2024-02-26T13:45:00"
131.270004
131.279999
131.229996
131.255005
2,903
A
"2024-02-26T13:46:00"
131.240005
131.240005
131.169998
131.190002
2,298
A
"2024-02-26T13:47:00"
131.190002
131.190002
131.119995
131.119995
3,313
A
"2024-02-26T13:48:00"
131.119995
131.119995
131.050003
131.100006
8,965
A
"2024-02-26T13:49:00"
131.070007
131.074997
131
131
1,697
A
"2024-02-26T13:50:00"
131.009995
131.009995
130.949997
130.960007
3,898
A
"2024-02-26T13:51:00"
130.979996
131.020004
130.979996
131.020004
1,469
A
"2024-02-26T13:52:00"
131
131.100006
131
131.050003
6,833
A
"2024-02-26T13:53:00"
131.110001
131.110001
131.059998
131.059998
2,547
A
"2024-02-26T13:54:00"
131.089996
131.089996
131.070007
131.085007
854
A
"2024-02-26T13:55:00"
131.039993
131.095001
131.039993
131.089996
3,848
A
"2024-02-26T13:56:00"
131.104996
131.119995
131.089996
131.100006
2,231
A
"2024-02-26T13:57:00"
131.119995
131.199997
131.119995
131.190002
3,261
A
"2024-02-26T13:58:00"
131.175003
131.190002
131.130005
131.145004
3,862
A
"2024-02-26T13:59:00"
131.145004
131.199997
131.145004
131.190002
2,690
A
"2024-02-26T14:00:00"
131.169998
131.25
131.169998
131.220001
7,623
A
"2024-02-26T14:01:00"
131.220001
131.240005
131.220001
131.235001
892
A
"2024-02-26T14:02:00"
131.235001
131.279999
131.235001
131.240005
2,629
A
"2024-02-26T14:03:00"
131.240005
131.25
131.210007
131.210007
3,132
A
"2024-02-26T14:04:00"
131.210007
131.229996
131.199997
131.220001
2,063
A
"2024-02-26T14:05:00"
131.210007
131.225006
131.190002
131.199997
1,515
A
"2024-02-26T14:06:00"
131.229996
131.270004
131.210007
131.259995
4,952
A
"2024-02-26T14:07:00"
131.240005
131.244995
131.229996
131.235992
2,287
A
"2024-02-26T14:08:00"
131.270004
131.294998
131.229996
131.229996
4,113
A
"2024-02-26T14:09:00"
131.244995
131.279999
131.240799
131.264999
1,890
A
"2024-02-26T14:10:00"
131.289993
131.309998
131.160004
131.210007
6,206
A
"2024-02-26T14:11:00"
131.179993
131.210007
131.169998
131.210007
6,001
A
"2024-02-26T14:12:00"
131.183502
131.270004
131.169998
131.244995
8,121
A
"2024-02-26T14:13:00"
131.235306
131.235306
131.166306
131.210007
4,060
A
"2024-02-26T14:14:00"
131.190002
131.190002
131.169998
131.169998
2,027
A
"2024-02-26T14:15:00"
131.160004
131.179993
131.070007
131.070007
3,728
A
"2024-02-26T14:16:00"
131.059998
131.074997
131.039993
131.039993
1,763
A
"2024-02-26T14:17:00"
131.050003
131.050003
131.020004
131.029999
3,924
A
"2024-02-26T14:18:00"
131
131.054993
131
131
4,733
A
"2024-02-26T14:19:00"
130.979996
130.979996
130.960007
130.979996
869
A
"2024-02-26T14:20:00"
130.970001
131.020004
130.949997
131
3,178
A
"2024-02-26T14:21:00"
131
131.020004
130.994995
130.994995
2,476
A
"2024-02-26T14:22:00"
131.039993
131.110001
131.039993
131.110001
2,042
A
"2024-02-26T14:23:00"
131.149994
131.160004
131.089996
131.130005
2,655
A
"2024-02-26T14:24:00"
131.139999
131.149994
131.119995
131.119995
1,130
A
"2024-02-26T14:25:00"
131.139999
131.210007
131.139999
131.175003
3,069
A
"2024-02-26T14:26:00"
131.130005
131.190002
131.130005
131.190002
485
A
"2024-02-26T14:27:00"
131.210007
131.220001
131.210007
131.220001
772
A
"2024-02-26T14:28:00"
131.240005
131.300003
131.220001
131.300003
1,419
A
"2024-02-26T14:29:00"
131.320007
131.360001
131.320007
131.360001
1,748