Datasets:
Maxim37
/
timeseries-1m-QQQ-5y

Dataset card Viewer Files Community
1
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 09:47:00
146.799
147.082
146.646
147.009
168,798
2019-01-02 09:48:00
146.982
147.092
146.827
146.922
278,824
2019-01-02 09:49:00
146.905
147.083
146.81
146.999
180,120
2019-01-02 09:50:00
147.002
147.16
146.926
147.028
179,346
2019-01-02 09:51:00
147.002
147.17
146.781
146.902
205,338
2019-01-02 09:52:00
146.886
147.054
146.762
146.835
82,463
2019-01-02 09:53:00
146.818
146.996
146.713
146.806
181,188
2019-01-02 09:54:00
146.808
147.063
146.761
147
169,270
2019-01-02 09:55:00
147.002
147.141
146.858
147.047
171,031
2019-01-02 09:56:00
147.021
147.295
146.956
147.202
147,000
2019-01-02 09:57:00
147.175
147.315
147.013
147.134
165,855
2019-01-02 09:58:00
147.117
147.247
146.945
147.047
126,322
2019-01-02 09:59:00
147.021
147.16
146.906
147.125
67,879
2019-01-02 10:00:00
147.089
147.131
146.79
146.844
195,817
2019-01-02 10:01:00
146.837
146.889
146.588
146.738
102,152
2019-01-02 10:02:00
146.702
146.86
146.617
146.758
201,693
2019-01-02 10:03:00
146.741
146.909
146.684
146.854
74,879
2019-01-02 10:04:00
146.837
147.102
146.771
147.076
88,582
2019-01-02 10:05:00
147.06
147.556
146.964
147.531
298,737
2019-01-02 10:06:00
147.504
147.575
147.341
147.54
162,258
2019-01-02 10:07:00
147.514
147.624
147.389
147.579
107,339
2019-01-02 10:08:00
147.533
147.682
147.457
147.527
226,542
2019-01-02 10:09:00
147.514
148.01
147.476
147.907
280,840
2019-01-02 10:10:00
147.89
148.049
147.814
147.975
140,073
2019-01-02 10:11:00
147.939
147.991
147.737
147.83
183,207
2019-01-02 10:12:00
147.823
148.03
147.785
148.004
172,629
2019-01-02 10:13:00
147.987
148.078
147.843
147.961
102,690
2019-01-02 10:14:00
147.948
148.03
147.814
147.927
76,468
2019-01-02 10:15:00
147.919
148.175
147.853
148.014
236,661
2019-01-02 10:16:00
147.977
148.068
147.814
147.936
129,354
2019-01-02 10:17:00
147.919
147.969
147.737
147.917
219,643
2019-01-02 10:18:00
147.91
147.991
147.756
147.869
117,362
2019-01-02 10:19:00
147.852
147.933
147.65
147.791
128,466
2019-01-02 10:20:00
147.784
147.904
147.669
147.724
129,521
2019-01-02 10:21:00
147.709
147.894
147.602
147.811
140,818
2019-01-02 10:22:00
147.775
148.059
147.737
147.975
121,690
2019-01-02 10:23:00
147.958
148.03
147.776
147.898
116,186
2019-01-02 10:24:00
147.881
148.068
147.843
148.033
208,708
2019-01-02 10:25:00
148.016
148.436
147.93
148.352
283,772
2019-01-02 10:26:00
148.325
148.378
148.017
148.077
271,080
2019-01-02 10:27:00
148.064
148.126
147.921
148.004
153,783
2019-01-02 10:28:00
147.987
148.204
147.93
148.043
72,030
2019-01-02 10:29:00
148.026
148.136
147.718
147.82
164,535
2019-01-02 10:30:00
147.803
147.952
147.766
147.859
95,341
2019-01-02 10:31:00
147.832
147.981
147.621
147.704
117,669
2019-01-02 10:32:00
147.697
147.894
147.582
147.793
133,867
2019-01-02 10:33:00
147.765
147.836
147.515
147.579
104,325
2019-01-02 10:34:00
147.572
147.662
147.438
147.521
77,357
2019-01-02 10:35:00
147.504
147.682
147.447
147.627
150,664
2019-01-02 10:36:00
147.61
147.73
147.534
147.656
41,855
2019-01-02 10:37:00
147.63
147.798
147.544
147.743
64,039
2019-01-02 10:38:00
147.736
147.885
147.611
147.695
130,685
2019-01-02 10:39:00
147.688
147.943
147.65
147.83
73,976
2019-01-02 10:40:00
147.832
148.242
147.795
148.062
150,077
2019-01-02 10:41:00
148.026
148.165
147.969
148.033
71,416
2019-01-02 10:42:00
148.006
148.271
147.959
148.13
100,803
2019-01-02 10:43:00
148.113
148.397
148.056
148.333
128,219
2019-01-02 10:44:00
148.316
148.484
148.239
148.413
180,784
2019-01-02 10:45:00
148.383
148.474
148.162
148.275
87,885
2019-01-02 10:46:00
148.258
148.339
148.172
148.294
55,418
2019-01-02 10:47:00
148.258
148.532
148.22
148.449
222,908
2019-01-02 10:48:00
148.451
148.523
148.317
148.468
130,953
2019-01-02 10:49:00
148.451
148.494
148.21
148.284
72,921
2019-01-02 10:50:00
148.267
148.329
148.123
148.217
82,035
2019-01-02 10:51:00
148.2
148.455
148.162
148.42
51,507
2019-01-02 10:52:00
148.412
148.774
148.346
148.719
289,768
2019-01-02 10:53:00
148.683
148.755
148.452
148.563
245,060
2019-01-02 10:54:00
148.557
148.716
148.519
148.661
142,649
2019-01-02 10:55:00
148.654
148.706
148.471
148.68
82,899
2019-01-02 10:56:00
148.654
148.745
148.519
148.642
92,506
2019-01-02 10:57:00
148.634
148.764
148.519
148.642
139,770
2019-01-02 10:58:00
148.634
148.793
148.51
148.719
118,956
2019-01-02 10:59:00
148.712
148.851
148.49
148.584
180,263
2019-01-02 11:00:00
148.567
148.774
148.384
148.517
114,460
2019-01-02 11:01:00
148.499
148.61
148.365
148.42
100,239
2019-01-02 11:02:00
148.412
148.532
148.336
148.449
102,883
2019-01-02 11:03:00
148.412
148.61
148.374
148.574
115,578
2019-01-02 11:04:00
148.557
148.716
148.51
148.68
67,233
2019-01-02 11:05:00
148.673
148.811
148.626
148.777
50,719
2019-01-02 11:06:00
148.76
149.054
148.655
149.009
240,752
2019-01-02 11:07:00
148.982
149.03
148.809
148.912
159,931
2019-01-02 11:08:00
148.876
149.073
148.818
149.027
172,476
2019-01-02 11:09:00
149.011
149.093
148.915
149.023
131,545
2019-01-02 11:10:00
149.011
149.073
148.867
149.009
158,814
2019-01-02 11:11:00
148.963
149.151
148.906
149.038
87,104
2019-01-02 11:12:00
149.021
149.16
148.867
149.135
174,880
2019-01-02 11:13:00
149.117
149.238
149.051
149.193
107,907
2019-01-02 11:14:00
149.195
149.247
149.07
149.193
75,845
2019-01-02 11:15:00
149.175
149.315
149.051
149.125
225,488
2019-01-02 11:16:00
149.098
149.238
149.012
149.115
77,719
2019-01-02 11:17:00
149.079
149.141
148.973
149.086
86,258
2019-01-02 11:18:00
149.069
149.151
148.993
149.086
50,366
2019-01-02 11:19:00
149.078
149.566
149.031
149.473
352,161
2019-01-02 11:20:00
149.465
149.605
149.36
149.434
354,666
2019-01-02 11:21:00
149.417
149.547
149.311
149.405
268,677
2019-01-02 11:22:00
149.378
149.441
149.139
149.194
293,309
2019-01-02 11:23:00
149.19
149.392
149.147
149.328
104,148
2019-01-02 11:24:00
149.291
149.489
149.234
149.405
99,431
2019-01-02 11:25:00
149.378
149.45
149.234
149.366
62,973
2019-01-02 11:26:00
149.349
149.528
149.292
149.415
134,360