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 06:14:00	145.543	145.585	145.506	145.559	1,000
2019-01-02 06:15:00	145.533	145.575	145.496	145.55	100
2019-01-02 06:16:00	145.61	145.681	145.564	145.637	1,900
2019-01-02 06:17:00	145.649	145.691	145.612	145.666	200
2019-01-02 06:19:00	145.63	145.72	145.593	145.695	3,100
2019-01-02 06:20:00	145.63	145.672	145.593	145.646	600
2019-01-02 06:21:00	145.601	145.643	145.544	145.598	2,800
2019-01-02 06:23:00	145.668	145.72	145.612	145.666	2,300
2019-01-02 06:24:00	145.591	145.633	145.554	145.608	1,000
2019-01-02 06:25:00	145.601	145.643	145.486	145.588	2,000
2019-01-02 06:27:00	145.552	145.594	145.515	145.569	500
2019-01-02 06:28:00	145.514	145.556	145.477	145.53	100
2019-01-02 06:29:00	145.533	145.575	145.496	145.55	200
2019-01-02 06:30:00	145.543	145.604	145.467	145.521	2,100
2019-01-02 06:33:00	145.581	145.623	145.544	145.598	500
2019-01-02 06:34:00	145.601	145.652	145.564	145.627	1,700
2019-01-02 06:35:00	145.581	145.681	145.544	145.627	3,400
2019-01-02 06:36:00	145.61	145.652	145.525	145.579	500
2019-01-02 06:37:00	145.552	145.594	145.467	145.521	1,400
2019-01-02 06:38:00	145.417	145.459	145.38	145.434	400
2019-01-02 06:39:00	145.407	145.459	145.342	145.434	1,703
2019-01-02 06:40:00	145.388	145.43	145.274	145.366	2,100
2019-01-02 06:41:00	145.359	145.44	145.313	145.414	900
2019-01-02 06:42:00	145.446	145.488	145.38	145.443	1,078
2019-01-02 06:43:00	145.34	145.401	145.303	145.376	1,500
2019-01-02 06:45:00	145.349	145.391	145.274	145.327	1,900
2019-01-02 06:46:00	145.32	145.382	145.264	145.318	1,000
2019-01-02 06:49:00	145.456	145.498	145.409	145.472	10,000
2019-01-02 06:50:00	145.417	145.459	145.38	145.434	1,070
2019-01-02 06:51:00	145.407	145.449	145.37	145.424	300
2019-01-02 06:52:00	145.436	145.478	145.399	145.453	500
2019-01-02 06:53:00	145.446	145.488	145.409	145.463	200
2019-01-02 06:57:00	145.369	145.488	145.332	145.463	1,303
2019-01-02 06:59:00	145.436	145.478	145.399	145.453	500
2019-01-02 07:00:00	145.562	145.662	145.486	145.559	12,500
2019-01-02 07:01:00	145.552	145.614	145.477	145.55	5,230
2019-01-02 07:02:00	145.533	145.614	145.496	145.588	500
2019-01-02 07:03:00	145.601	145.672	145.554	145.617	3,920
2019-01-02 07:04:00	145.62	145.681	145.583	145.637	3,400
2019-01-02 07:05:00	145.62	145.701	145.564	145.646	4,387
2019-01-02 07:06:00	145.63	145.681	145.573	145.646	19,400
2019-01-02 07:07:00	145.63	145.739	145.593	145.714	15,500
2019-01-02 07:08:00	145.688	145.73	145.612	145.675	1,350
2019-01-02 07:09:00	145.697	145.904	145.66	145.878	13,624
2019-01-02 07:10:00	145.832	146.039	145.767	146.004	16,250
2019-01-02 07:11:00	145.9	145.99	145.853	145.965	8,422
2019-01-02 07:12:00	145.987	146.029	145.892	145.946	5,100
2019-01-02 07:13:00	145.929	146.039	145.892	146.013	7,750
2019-01-02 07:14:00	145.929	146.029	145.882	145.936	29,576
2019-01-02 07:15:00	145.948	146	145.911	145.975	1,124
2019-01-02 07:16:00	145.987	146.029	145.902	145.994	400
2019-01-02 07:17:00	145.929	146.019	145.873	145.994	3,330
2019-01-02 07:18:00	145.977	146.068	145.931	146.042	10,800
2019-01-02 07:19:00	146.026	146.077	145.94	146.013	16,100
2019-01-02 07:20:00	146.016	146.058	145.95	146.004	5,400
2019-01-02 07:21:00	145.987	146.029	145.95	146.004	1,280
2019-01-02 07:22:00	146.035	146.135	145.989	146.071	23,100
2019-01-02 07:23:00	146.113	146.213	146.076	146.187	8,100
2019-01-02 07:24:00	146.19	146.242	146.153	146.216	1,100
2019-01-02 07:25:00	146.171	146.251	146.134	146.226	592
2019-01-02 07:26:00	146.18	146.222	146.143	146.197	100
2019-01-02 07:27:00	146.19	146.261	146.153	146.226	37,276
2019-01-02 07:28:00	146.219	146.271	146.143	146.216	17,114
2019-01-02 07:29:00	146.2	146.261	146.143	146.226	32,335
2019-01-02 07:30:00	146.2	146.242	146.037	146.091	23,401
2019-01-02 07:31:00	145.987	146.039	145.892	145.946	12,387
2019-01-02 07:32:00	145.929	146.039	145.892	146.013	21,385
2019-01-02 07:33:00	146.006	146.048	145.892	145.946	14,224
2019-01-02 07:34:00	145.968	146.039	145.882	145.936	10,857
2019-01-02 07:35:00	145.9	145.942	145.824	145.907	17,078
2019-01-02 07:36:00	145.89	145.933	145.815	145.869	8,572
2019-01-02 07:37:00	145.852	145.894	145.786	145.869	2,348
2019-01-02 07:38:00	145.89	145.933	145.844	145.898	295
2019-01-02 07:39:00	145.9	145.942	145.805	145.888	2,900
2019-01-02 07:40:00	145.9	146.039	145.863	146.013	2,200
2019-01-02 07:41:00	145.997	146.068	145.95	146.042	1,200
2019-01-02 07:42:00	146.045	146.087	145.998	146.052	1,270
2019-01-02 07:43:00	146.035	146.077	145.979	146.052	1,128
2019-01-02 07:44:00	146.035	146.116	145.998	146.091	924
2019-01-02 07:45:00	146.084	146.135	145.998	146.052	6,640
2019-01-02 07:46:00	146.035	146.097	145.95	146.004	12,930
2019-01-02 07:47:00	145.958	146	145.921	145.975	107
2019-01-02 07:48:00	145.958	146	145.882	145.936	8,100
2019-01-02 07:49:00	145.939	145.981	145.853	145.907	25,000
2019-01-02 07:50:00	145.91	145.952	145.844	145.898	16,000
2019-01-02 07:51:00	145.842	145.913	145.805	145.888	1,900
2019-01-02 07:52:00	145.881	145.952	145.815	145.927	7,086
2019-01-02 07:53:00	145.91	145.952	145.834	145.888	5,100
2019-01-02 07:54:00	145.871	145.913	145.805	145.859	1,300
2019-01-02 07:55:00	145.852	145.894	145.815	145.869	800
2019-01-02 07:56:00	145.861	145.913	145.738	145.791	8,330
2019-01-02 07:57:00	145.804	145.846	145.612	145.724	23,683
2019-01-02 07:58:00	145.678	145.72	145.641	145.695	3,287
2019-01-02 07:59:00	145.649	145.71	145.554	145.608	1,362
2019-01-02 08:00:00	145.552	149.083	145.467	145.656	26,471
2019-01-02 08:01:00	145.726	147.517	144.839	145.772	12,489
2019-01-02 08:02:00	145.765	145.807	145.728	145.782	269
2019-01-02 08:03:00	145.649	145.691	145.496	145.598	7,727
2019-01-02 08:04:00	145.552	145.652	145.496	145.627	9,758
2019-01-02 08:05:00	145.61	145.652	145.525	145.579	11,638