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 04:00:00	145.156	145.208	144.945	144.999	10,183
2019-01-02 04:01:00	145.06	145.111	144.888	145.086	4,827
2019-01-02 04:02:00	145.06	145.15	144.984	145.125	4,655
2019-01-02 04:03:00	145.156	145.227	145.013	145.202	7,990
2019-01-02 04:04:00	145.166	145.285	145.1	145.26	3,100
2019-01-02 04:05:00	145.282	145.333	145.081	145.279	3,900
2019-01-02 04:06:00	145.166	145.237	145.032	145.086	2,900
2019-01-02 04:07:00	145.147	145.188	145.1	145.154	1,500
2019-01-02 04:08:00	145.147	145.188	145.11	145.163	400
2019-01-02 04:09:00	145.195	145.285	145.139	145.26	2,700
2019-01-02 04:10:00	145.214	145.256	145.177	145.231	400
2019-01-02 04:11:00	145.204	145.246	145.158	145.211	600
2019-01-02 04:12:00	145.224	145.324	145.177	145.25	3,500
2019-01-02 04:14:00	145.253	145.304	145.216	145.279	7,100
2019-01-02 04:15:00	145.253	145.353	145.177	145.327	1,600
2019-01-02 04:16:00	145.311	145.353	145.168	145.221	2,100
2019-01-02 04:17:00	145.262	145.304	145.216	145.269	1,400
2019-01-02 04:18:00	145.282	145.324	145.226	145.279	1,100
2019-01-02 04:19:00	145.311	145.43	145.274	145.405	1,300
2019-01-02 04:20:00	145.33	145.372	145.293	145.347	300
2019-01-02 04:21:00	145.388	145.43	145.284	145.337	793
2019-01-02 04:23:00	145.407	145.488	145.37	145.463	300
2019-01-02 04:25:00	145.475	145.517	145.438	145.492	100
2019-01-02 04:26:00	145.465	145.565	145.428	145.54	300
2019-01-02 04:29:00	145.504	145.546	145.467	145.521	300
2019-01-02 04:30:00	145.485	145.527	145.419	145.472	200
2019-01-02 04:31:00	145.436	145.478	145.399	145.453	100
2019-01-02 04:32:00	145.427	145.594	145.39	145.569	1,634
2019-01-02 04:34:00	145.62	145.662	145.506	145.559	1,100
2019-01-02 04:35:00	145.562	145.604	145.467	145.569	3,519
2019-01-02 04:36:00	145.601	145.643	145.544	145.598	1,008
2019-01-02 04:39:00	145.446	145.488	145.409	145.463	200
2019-01-02 04:40:00	145.291	145.333	145.023	145.076	2,200
2019-01-02 04:41:00	145.089	145.188	144.994	145.163	4,300
2019-01-02 04:42:00	145.156	145.333	145.119	145.308	2,435
2019-01-02 04:44:00	145.233	145.275	145.197	145.25	200
2019-01-02 04:45:00	145.243	145.295	145.206	145.269	900
2019-01-02 04:46:00	145.311	145.353	145.274	145.327	100
2019-01-02 04:48:00	145.33	145.391	145.284	145.337	700
2019-01-02 04:50:00	145.32	145.362	145.274	145.327	700
2019-01-02 04:52:00	145.456	145.507	145.419	145.482	2,500
2019-01-02 04:53:00	145.349	145.391	145.313	145.366	800
2019-01-02 04:54:00	145.349	145.43	145.313	145.405	700
2019-01-02 04:55:00	145.388	145.43	145.332	145.405	1,300
2019-01-02 04:58:00	145.446	145.488	145.38	145.434	1,400
2019-01-02 04:59:00	145.475	145.517	145.438	145.492	306
2019-01-02 05:00:00	145.475	145.517	145.438	145.492	262
2019-01-02 05:02:00	145.475	145.517	145.438	145.492	300
2019-01-02 05:03:00	145.572	145.614	145.515	145.569	200
2019-01-02 05:05:00	145.61	145.652	145.573	145.627	200
2019-01-02 05:06:00	145.63	145.672	145.593	145.646	400
2019-01-02 05:07:00	145.668	145.71	145.631	145.685	2,000
2019-01-02 05:08:00	145.736	145.778	145.66	145.714	569
2019-01-02 05:09:00	145.659	145.701	145.622	145.675	669
2019-01-02 05:10:00	145.678	145.72	145.641	145.695	100
2019-01-02 05:11:00	145.707	145.749	145.535	145.588	1,363
2019-01-02 05:12:00	145.543	145.585	145.506	145.559	500
2019-01-02 05:16:00	145.552	145.672	145.515	145.646	300
2019-01-02 05:17:00	145.659	145.701	145.622	145.675	2,365
2019-01-02 05:18:00	145.678	145.72	145.641	145.695	170
2019-01-02 05:20:00	145.688	145.73	145.651	145.704	100
2019-01-02 05:21:00	145.726	145.768	145.689	145.743	100
2019-01-02 05:22:00	145.697	145.952	145.66	145.791	10,050
2019-01-02 05:23:00	145.707	145.749	145.622	145.714	800
2019-01-02 05:25:00	145.591	145.633	145.467	145.559	5,559
2019-01-02 05:28:00	145.601	145.643	145.564	145.617	1,300
2019-01-02 05:29:00	145.639	145.681	145.602	145.656	500
2019-01-02 05:31:00	145.581	145.623	145.544	145.598	1,000
2019-01-02 05:33:00	145.61	145.652	145.573	145.627	636
2019-01-02 05:35:00	145.311	145.391	145.245	145.298	2,500
2019-01-02 05:36:00	145.32	145.391	145.284	145.347	1,600
2019-01-02 05:37:00	145.378	145.42	145.245	145.298	800
2019-01-02 05:38:00	145.262	145.304	145.139	145.192	800
2019-01-02 05:39:00	145.214	145.256	145.148	145.202	1,100
2019-01-02 05:40:00	145.33	145.372	145.177	145.231	1,411
2019-01-02 05:41:00	145.291	145.333	145.158	145.211	1,000
2019-01-02 05:46:00	145.272	145.314	145.235	145.289	1,125
2019-01-02 05:50:00	145.398	145.44	145.361	145.414	940
2019-01-02 05:51:00	145.369	145.411	145.332	145.385	1,300
2019-01-02 05:53:00	145.494	145.536	145.457	145.511	100
2019-01-02 05:54:00	145.504	145.546	145.37	145.424	850
2019-01-02 05:55:00	145.456	145.498	145.38	145.434	700
2019-01-02 05:56:00	145.436	145.478	145.399	145.453	172
2019-01-02 05:57:00	145.407	145.449	145.37	145.424	100
2019-01-02 05:58:00	145.436	145.478	145.399	145.453	200
2019-01-02 05:59:00	145.33	145.372	145.245	145.298	200
2019-01-02 06:00:00	145.262	145.304	145.168	145.24	1,500
2019-01-02 06:01:00	145.311	145.353	145.274	145.327	500
2019-01-02 06:02:00	145.272	145.382	145.235	145.356	700
2019-01-02 06:03:00	145.378	145.42	145.342	145.395	100
2019-01-02 06:04:00	145.436	145.498	145.399	145.472	200
2019-01-02 06:05:00	145.494	145.536	145.409	145.463	400
2019-01-02 06:06:00	145.427	145.517	145.39	145.472	3,200
2019-01-02 06:07:00	145.552	145.594	145.37	145.472	7,700
2019-01-02 06:08:00	145.446	145.488	145.37	145.424	1,400
2019-01-02 06:09:00	145.407	145.449	145.37	145.424	100
2019-01-02 06:10:00	145.446	145.585	145.409	145.559	1,142
2019-01-02 06:11:00	145.572	145.623	145.477	145.53	1,600
2019-01-02 06:12:00	145.61	145.652	145.573	145.627	100
2019-01-02 06:13:00	145.562	145.623	145.525	145.598	3,400