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 14:47:00
149.91
150.079
149.867
150.024
47,556
2019-01-02 14:48:00
150.006
150.214
149.959
150.096
85,370
2019-01-02 14:49:00
150.084
150.262
150.017
150.207
99,518
2019-01-02 14:50:00
150.18
150.262
150.103
150.188
56,339
2019-01-02 14:51:00
150.178
150.252
150.007
150.082
49,115
2019-01-02 14:52:00
150.084
150.137
149.949
150.014
48,622
2019-01-02 14:53:00
150.006
150.108
149.949
150.053
38,871
2019-01-02 14:54:00
150.035
150.137
149.891
149.975
62,249
2019-01-02 14:55:00
149.955
150.05
149.857
149.937
54,606
2019-01-02 14:56:00
149.929
150.04
149.881
149.956
70,577
2019-01-02 14:57:00
149.939
150.021
149.833
149.917
65,255
2019-01-02 14:58:00
149.881
149.953
149.688
149.801
84,522
2019-01-02 14:59:00
149.784
149.827
149.572
149.642
79,077
2019-01-02 15:00:00
149.62
149.663
149.418
149.492
173,257
2019-01-02 15:01:00
149.494
149.818
149.374
149.753
194,260
2019-01-02 15:02:00
149.726
149.895
149.669
149.821
56,728
2019-01-02 15:03:00
149.794
149.866
149.456
149.652
76,249
2019-01-02 15:04:00
149.63
149.731
149.408
149.482
88,486
2019-01-02 15:05:00
149.475
149.518
149.234
149.395
136,279
2019-01-02 15:06:00
149.378
149.479
149.263
149.424
92,690
2019-01-02 15:07:00
149.417
149.489
149.311
149.444
108,027
2019-01-02 15:08:00
149.427
149.47
149.128
149.222
85,825
2019-01-02 15:09:00
149.204
149.354
149.167
149.26
85,835
2019-01-02 15:10:00
149.258
149.315
149.041
149.183
85,899
2019-01-02 15:11:00
149.156
149.228
148.944
149.125
206,229
2019-01-02 15:12:00
149.108
149.31
149.06
149.231
60,737
2019-01-02 15:13:00
149.224
149.392
149.169
149.357
82,517
2019-01-02 15:14:00
149.349
149.46
149.273
149.405
109,017
2019-01-02 15:15:00
149.369
149.412
149.157
149.279
129,617
2019-01-02 15:16:00
149.272
149.47
149.186
149.251
80,836
2019-01-02 15:17:00
149.224
149.305
148.993
149.279
112,519
2019-01-02 15:18:00
149.256
149.392
149.084
149.241
97,227
2019-01-02 15:19:00
149.233
149.286
148.877
149.086
178,321
2019-01-02 15:20:00
149.069
149.267
148.925
149.231
128,797
2019-01-02 15:21:00
149.214
149.392
149.002
149.173
145,195
2019-01-02 15:22:00
149.146
149.325
149.041
149.26
123,512
2019-01-02 15:23:00
149.253
149.315
149.08
149.193
87,457
2019-01-02 15:24:00
149.204
149.395
149.118
149.347
94,188
2019-01-02 15:25:00
149.34
149.395
149.215
149.299
84,718
2019-01-02 15:26:00
149.287
149.508
149.225
149.434
125,590
2019-01-02 15:27:00
149.417
149.46
149.186
149.26
91,017
2019-01-02 15:28:00
149.233
149.276
148.983
149.086
111,362
2019-01-02 15:29:00
149.069
149.229
148.954
149.125
75,411
2019-01-02 15:30:00
149.098
149.141
148.771
148.874
329,896
2019-01-02 15:31:00
148.857
148.957
148.703
148.816
71,217
2019-01-02 15:32:00
148.779
148.87
148.674
148.825
152,112
2019-01-02 15:33:00
148.808
148.938
148.761
148.893
91,219
2019-01-02 15:34:00
148.866
148.919
148.616
148.758
125,382
2019-01-02 15:35:00
148.736
148.948
148.672
148.912
95,729
2019-01-02 15:36:00
148.886
148.948
148.771
148.874
66,901
2019-01-02 15:37:00
148.847
149.131
148.799
149.096
181,058
2019-01-02 15:38:00
149.075
149.122
148.886
148.97
104,196
2019-01-02 15:39:00
148.963
149.006
148.713
148.777
185,903
2019-01-02 15:40:00
148.76
148.87
148.685
148.835
141,994
2019-01-02 15:41:00
148.818
149.025
148.78
148.956
181,751
2019-01-02 15:42:00
148.924
149.093
148.848
148.99
94,633
2019-01-02 15:43:00
148.973
149.112
148.896
149.086
99,697
2019-01-02 15:44:00
149.069
149.122
148.742
148.806
412,745
2019-01-02 15:45:00
148.789
149.199
148.751
149.135
200,859
2019-01-02 15:46:00
149.117
149.286
149.051
149.231
184,110
2019-01-02 15:47:00
149.214
149.257
149.031
149.135
136,505
2019-01-02 15:48:00
149.108
149.17
148.983
149.106
104,161
2019-01-02 15:49:00
149.088
149.151
148.935
149.028
124,369
2019-01-02 15:50:00
149.011
149.257
148.964
149.125
275,049
2019-01-02 15:51:00
149.098
149.276
149.041
149.241
102,422
2019-01-02 15:52:00
149.224
149.334
149.128
149.279
172,962
2019-01-02 15:53:00
149.262
149.518
149.215
149.482
129,864
2019-01-02 15:54:00
149.465
149.508
149.253
149.328
131,388
2019-01-02 15:55:00
149.311
149.702
149.273
149.618
485,360
2019-01-02 15:56:00
149.591
149.644
149.456
149.531
150,864
2019-01-02 15:57:00
149.523
149.595
149.456
149.569
112,219
2019-01-02 15:58:00
149.543
149.595
149.389
149.463
185,528
2019-01-02 15:59:00
149.436
149.847
149.398
149.666
906,562
2019-01-02 16:00:00
149.639
149.808
149.582
149.753
950,611
2019-01-02 16:01:00
149.726
149.808
149.63
149.724
227,757
2019-01-02 16:02:00
149.736
149.779
149.601
149.685
46,292
2019-01-02 16:03:00
149.678
149.74
149.621
149.705
40,190
2019-01-02 16:04:00
149.687
149.76
149.64
149.695
12,938
2019-01-02 16:05:00
149.678
149.779
149.63
149.743
20,221
2019-01-02 16:06:00
149.736
149.779
149.582
149.705
68,256
2019-01-02 16:07:00
149.687
149.731
149.582
149.637
50,564
2019-01-02 16:08:00
149.649
149.692
149.592
149.647
20,791
2019-01-02 16:09:00
149.63
149.692
149.563
149.647
27,736
2019-01-02 16:10:00
149.639
149.691
149.563
149.647
273,381
2019-01-02 16:11:00
149.591
149.673
149.553
149.647
1,980
2019-01-02 16:12:00
149.63
149.673
149.553
149.647
3,400
2019-01-02 16:13:00
149.61
149.653
149.534
149.608
2,200
2019-01-02 16:14:00
149.591
149.682
149.514
149.589
9,100
2019-01-02 16:15:00
149.601
149.644
149.437
149.579
772
2019-01-02 16:16:00
149.601
149.653
149.553
149.608
783
2019-01-02 16:17:00
149.63
149.673
149.592
149.647
269
2019-01-02 16:18:00
149.63
149.673
149.592
149.647
500
2019-01-02 16:19:00
149.639
149.682
149.601
149.656
1,769
2019-01-02 16:20:00
149.639
149.682
149.601
149.656
100
2019-01-02 16:21:00
149.678
149.721
149.601
149.656
2,007
2019-01-02 16:22:00
149.649
149.692
149.611
149.666
449
2019-01-02 16:23:00
149.604
149.647
149.566
149.621
8,900
2019-01-02 16:24:00
149.678
149.721
149.64
149.695
500
2019-01-02 16:25:00
149.678
149.721
149.225
149.299
152,482
2019-01-02 16:26:00
149.282
149.412
149.099
149.251
35,837