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 16:27:00	149.204	149.247	148.674	148.806	72,330
2019-01-02 16:28:00	148.789	148.861	148.558	148.806	32,060
2019-01-02 16:29:00	148.789	148.948	148.751	148.922	94,038
2019-01-02 16:30:00	149.185	149.431	148.877	149.144	109,634
2019-01-02 16:31:00	149.127	149.17	147.785	147.898	129,088
2019-01-02 16:32:00	147.997	148.822	146.926	148.42	123,644
2019-01-02 16:33:00	148.402	148.513	147.814	148.207	162,922
2019-01-02 16:34:00	148.19	148.339	147.669	147.772	130,665
2019-01-02 16:35:00	147.784	147.972	147.467	147.55	151,008
2019-01-02 16:36:00	147.562	147.788	147.467	147.695	81,983
2019-01-02 16:37:00	147.649	147.691	147.273	147.366	93,265
2019-01-02 16:38:00	147.349	147.595	147.273	147.473	121,635
2019-01-02 16:39:00	147.369	147.43	146.819	147.028	114,253
2019-01-02 16:40:00	147.011	147.073	146.771	146.873	152,038
2019-01-02 16:41:00	146.905	147.382	146.858	147.202	48,249
2019-01-02 16:42:00	147.224	147.305	147.061	147.173	91,799
2019-01-02 16:43:00	147.156	147.344	147.119	147.26	52,948
2019-01-02 16:44:00	147.243	147.286	146.964	147.047	38,265
2019-01-02 16:45:00	146.944	147.083	146.839	146.922	40,025
2019-01-02 16:46:00	146.895	146.996	146.81	146.96	73,618
2019-01-02 16:47:00	146.924	147.247	146.858	147.144	88,626
2019-01-02 16:48:00	147.127	147.421	147.061	147.231	56,750
2019-01-02 16:49:00	147.146	147.189	146.839	146.893	120,534
2019-01-02 16:50:00	146.866	147.257	146.781	146.98	150,369
2019-01-02 16:51:00	146.963	147.073	146.868	147.018	92,195
2019-01-02 16:52:00	146.982	147.411	146.897	147.357	195,059
2019-01-02 16:53:00	147.34	147.402	147.225	147.289	48,649
2019-01-02 16:54:00	147.262	147.334	147.167	147.279	42,186
2019-01-02 16:55:00	147.243	147.392	147.196	147.289	39,580
2019-01-02 16:56:00	147.311	147.373	147.186	147.241	22,619
2019-01-02 16:57:00	147.224	147.305	147.042	147.125	17,255
2019-01-02 16:58:00	147.146	147.334	147.08	147.154	17,569
2019-01-02 16:59:00	147.117	147.208	146.984	147.038	11,110
2019-01-02 17:00:00	147.069	147.189	146.955	147.154	33,335
2019-01-02 17:01:00	147.146	147.208	147.09	147.163	3,900
2019-01-02 17:02:00	147.146	147.228	146.819	146.97	46,285
2019-01-02 17:03:00	147.069	147.286	146.964	147.26	13,308
2019-01-02 17:04:00	147.262	147.353	146.964	147.318	21,494
2019-01-02 17:05:00	147.224	147.286	147.138	147.26	17,534
2019-01-02 17:06:00	147.243	147.315	147.128	147.25	14,966
2019-01-02 17:07:00	147.233	147.276	146.964	147.183	4,130
2019-01-02 17:08:00	147.098	147.141	147.013	147.076	4,649
2019-01-02 17:09:00	147.06	147.102	146.974	147.076	3,161
2019-01-02 17:10:00	147.021	147.063	146.897	147.028	18,655
2019-01-02 17:11:00	147.011	149.682	146.964	147.018	81,900
2019-01-02 17:12:00	147.002	147.044	146.916	147.018	1,934
2019-01-02 17:13:00	146.953	146.996	146.916	146.97	4,501
2019-01-02 17:14:00	146.915	146.996	146.877	146.97	1,400
2019-01-02 17:15:00	146.973	147.141	146.935	147.105	4,965
2019-01-02 17:16:00	146.973	147.102	146.935	147.076	387
2019-01-02 17:17:00	147.031	147.073	146.974	147.028	1,100
2019-01-02 17:18:00	146.973	147.015	146.926	146.98	1,165
2019-01-02 17:19:00	146.963	147.102	146.916	146.97	3,862
2019-01-02 17:20:00	146.953	146.996	146.877	146.931	6,875
2019-01-02 17:21:00	146.924	146.967	146.868	146.922	800
2019-01-02 17:22:00	147.002	147.044	146.877	146.931	6,597
2019-01-02 17:23:00	146.915	146.976	146.877	146.951	281
2019-01-02 17:24:00	146.924	147.015	146.868	146.989	8,253
2019-01-02 17:25:00	146.953	147.015	146.906	146.97	4,180
2019-01-02 17:26:00	146.953	147.015	146.916	146.989	3,012
2019-01-02 17:27:00	146.973	147.015	146.868	146.97	6,575
2019-01-02 17:28:00	146.905	147.015	146.868	146.97	2,464
2019-01-02 17:29:00	146.953	147.015	146.868	146.989	5,367
2019-01-02 17:30:00	146.973	147.015	146.868	146.931	7,237
2019-01-02 17:31:00	146.905	146.947	146.723	146.825	34,375
2019-01-02 17:32:00	146.799	146.851	146.732	146.787	4,638
2019-01-02 17:33:00	146.828	146.899	146.674	146.777	7,190
2019-01-02 17:34:00	146.76	146.802	146.626	146.758	6,915
2019-01-02 17:35:00	146.76	146.802	146.626	146.729	17,683
2019-01-02 17:36:00	146.712	146.773	146.674	146.748	5,624
2019-01-02 17:37:00	146.731	146.773	146.646	146.729	2,851
2019-01-02 17:38:00	146.663	146.802	146.626	146.777	10,278
2019-01-02 17:39:00	146.712	146.754	146.674	146.729	200
2019-01-02 17:40:00	146.712	146.802	146.674	146.777	4,887
2019-01-02 17:41:00	146.673	146.793	146.636	146.719	590
2019-01-02 17:42:00	146.663	146.715	146.626	146.69	1,486
2019-01-02 17:43:00	146.625	146.754	146.588	146.709	2,738
2019-01-02 17:44:00	146.712	146.802	146.607	146.661	4,609
2019-01-02 17:45:00	146.663	146.725	146.626	146.68	9,270
2019-01-02 17:46:00	146.663	146.706	146.626	146.68	5,081
2019-01-02 17:47:00	146.644	146.686	146.578	146.632	1,562
2019-01-02 17:48:00	146.615	146.667	146.51	146.574	2,006
2019-01-02 17:49:00	146.596	146.638	146.51	146.564	3,081
2019-01-02 17:50:00	146.518	146.609	146.452	146.506	14,223
2019-01-02 17:51:00	146.509	146.551	146.356	146.41	15,026
2019-01-02 17:52:00	146.403	146.532	146.346	146.448	14,989
2019-01-02 17:53:00	146.383	146.638	146.346	146.516	10,992
2019-01-02 17:54:00	146.432	146.474	146.385	146.439	5,400
2019-01-02 17:55:00	146.432	146.474	146.346	146.4	9,376
2019-01-02 17:56:00	146.422	146.561	146.365	146.439	5,847
2019-01-02 17:57:00	146.422	146.503	146.356	146.439	4,778
2019-01-02 17:58:00	146.422	146.503	146.385	146.448	2,969
2019-01-02 17:59:00	146.422	146.599	146.346	146.497	6,086
2019-01-02 18:00:00	146.422	146.57	146.211	146.419	36,813
2019-01-02 18:01:00	146.354	146.532	146.317	146.448	24,069
2019-01-02 18:02:00	146.403	146.445	146.085	146.139	18,849
2019-01-02 18:03:00	146.151	146.319	146.114	146.178	9,476
2019-01-02 18:04:00	146.161	146.203	145.96	146.013	2,454
2019-01-02 18:05:00	145.91	146.116	145.863	146.091	5,016
2019-01-02 18:06:00	146.084	146.213	146.047	146.149	11,886