Hugging Face's logo

Datasets:
Sjdsafari
/
Nasdaq_240min_2007_to_2023

Modalities:
Tabular
Text
Formats:
csv
Size:
10K - 100K
Libraries:
Datasets
pandas
License:
Dataset card Viewer Files Community
Dataset Viewer
Auto-converted to Parquet
Full Screen
Id
int64
1
25.3k
TimeStamp
stringlengths
19
22
Open
float64
1.57k
17.2k
Close
float64
1.57k
17.2k
High
float64
1.59k
17.3k
Low
float64
1.56k
17.2k
Volume
int64
3
637k
Ask
float64
1.57k
17.2k
Bid
float64
1.57k
17.2k
IsFirst
bool
2 classes
TotalTick
int64
79.3k
79.3k
LastPrice
float64
15.9k
15.9k
Side
stringclasses
2 values
1
1/2/2007 10:30:00 AM
2,434
2,434
2,434
2,434
6
2,434.25
2,434
true
79,259
15,859.5
Buy
2
1/2/2007 2:30:00 PM
2,438.5
2,438.25
2,438.5
2,438.25
37
2,439
2,438.5
false
79,259
15,859.5
Sell
3
1/2/2007 6:30:00 PM
2,438.5
2,446.5
2,448
2,438.5
4,058
2,439
2,438.5
false
79,259
15,859.5
Buy
4
1/3/2007 10:30:00 AM
2,444.5
2,445.5
2,446.75
2,444.25
130
2,445
2,444.5
true
79,259
15,859.5
Buy
5
1/3/2007 2:30:00 PM
2,445.75
2,448.5
2,449
2,445.5
3,637
2,446.25
2,445.75
false
79,259
15,859.5
Buy
6
1/3/2007 6:30:00 PM
2,448.75
2,446
2,454.5
2,443.25
52,260
2,449.25
2,448.75
false
79,259
15,859.5
Sell
7
1/3/2007 10:30:00 PM
2,445.75
2,449.75
2,469
2,445.5
159,246
2,446.25
2,445.75
false
79,259
15,859.5
Buy
8
1/4/2007 1:30:00 AM
2,449.75
2,437
2,452.25
2,405
285,004
2,450.25
2,449.75
false
79,259
15,859.5
Sell
9
1/4/2007 6:30:00 AM
2,437
2,436
2,437.5
2,434.5
942
2,437.5
2,437
true
79,259
15,859.5
Sell
10
1/4/2007 10:30:00 AM
2,436.25
2,434.5
2,436.75
2,434.25
497
2,436.75
2,436.25
false
79,259
15,859.5
Sell
11
1/4/2007 2:30:00 PM
2,434.25
2,432
2,435.5
2,429.5
4,908
2,434.75
2,434.25
false
79,259
15,859.5
Sell
12
1/4/2007 6:30:00 PM
2,432
2,440.75
2,443.25
2,428.5
50,206
2,432.5
2,432
false
79,259
15,859.5
Buy
13
1/4/2007 10:30:00 PM
2,440
2,454.25
2,461
2,430.75
171,554
2,440.5
2,440
false
79,259
15,859.5
Buy
14
1/5/2007 1:30:00 AM
2,454.25
2,472.75
2,474.5
2,452.5
125,327
2,455
2,454.25
false
79,259
15,859.5
Buy
15
1/5/2007 6:30:00 AM
2,472.5
2,466
2,472.75
2,465
3,523
2,473.25
2,472.5
true
79,259
15,859.5
Sell
16
1/5/2007 10:30:00 AM
2,466.25
2,465.25
2,467
2,465.25
777
2,466.75
2,466.25
false
79,259
15,859.5
Sell
17
1/5/2007 2:30:00 PM
2,465.25
2,465
2,466.25
2,462
3,803
2,465.75
2,465.25
false
79,259
15,859.5
Sell
18
1/5/2007 6:30:00 PM
2,465
2,453.5
2,468.25
2,453
77,494
2,465.5
2,465
false
79,259
15,859.5
Sell
19
1/5/2007 10:30:00 PM
2,453.5
2,457.25
2,462.25
2,443.75
187,299
2,454
2,453.5
false
79,259
15,859.5
Buy
20
1/6/2007 1:30:00 AM
2,457.25
2,455.25
2,461.5
2,451
78,491
2,457.75
2,457.25
false
79,259
15,859.5
Sell
21
1/8/2007 10:30:00 AM
2,456
2,455.75
2,457
2,455.75
138
2,456.5
2,456
true
79,259
15,859.5
Sell
22
1/8/2007 2:30:00 PM
2,455.75
2,458
2,459.25
2,455.75
3,203
2,456.25
2,455.75
false
79,259
15,859.5
Buy
23
1/8/2007 6:30:00 PM
2,458
2,460
2,466
2,453.5
60,897
2,458.5
2,458
false
79,259
15,859.5
Buy
24
1/8/2007 10:30:00 PM
2,460.25
2,466.25
2,468.5
2,450.25
137,870
2,460.75
2,460.25
false
79,259
15,859.5
Buy
25
1/9/2007 1:30:00 AM
2,466.25
2,462
2,470.25
2,461
27,064
2,466.75
2,466.25
false
79,259
15,859.5
Sell
26
1/9/2007 6:30:00 AM
2,462
2,464.25
2,464.75
2,461.25
599
2,462.5
2,462
true
79,259
15,859.5
Buy
27
1/9/2007 10:30:00 AM
2,464
2,465.5
2,465.5
2,463.25
230
2,464.5
2,464
false
79,259
15,859.5
Buy
28
1/9/2007 2:30:00 PM
2,465.5
2,466.5
2,468.75
2,465
2,030
2,466
2,465.5
false
79,259
15,859.5
Buy
29
1/9/2007 6:30:00 PM
2,466.25
2,464
2,469
2,459
44,023
2,466.75
2,466.25
false
79,259
15,859.5
Sell
30
1/9/2007 10:30:00 PM
2,463.75
2,468.75
2,475
2,450
210,081
2,464.25
2,463.75
false
79,259
15,859.5
Buy
31
1/10/2007 1:30:00 AM
2,468.75
2,469
2,476.75
2,464.75
98,372
2,469.25
2,468.75
false
79,259
15,859.5
Buy
32
1/10/2007 6:30:00 AM
2,469
2,463.5
2,469
2,462.5
1,167
2,469.5
2,469
true
79,259
15,859.5
Sell
33
1/10/2007 10:30:00 AM
2,463.5
2,462
2,463.5
2,460.5
1,093
2,464
2,463.5
false
79,259
15,859.5
Sell
34
1/10/2007 2:30:00 PM
2,462
2,459.75
2,463.5
2,456
5,383
2,462.5
2,462
false
79,259
15,859.5
Sell
35
1/10/2007 6:30:00 PM
2,459.75
2,466.75
2,468
2,456
52,899
2,460.25
2,459.75
false
79,259
15,859.5
Buy
36
1/10/2007 10:30:00 PM
2,466.75
2,480.75
2,484.75
2,464
192,365
2,467.25
2,466.75
false
79,259
15,859.5
Buy
37
1/11/2007 1:30:00 AM
2,481
2,496.75
2,496.75
2,480.75
110,764
2,481.75
2,481
false
79,259
15,859.5
Buy
38
1/11/2007 6:30:00 AM
2,494.5
2,495
2,495.25
2,493.5
472
2,495
2,494.5
true
79,259
15,859.5
Buy
39
1/11/2007 10:30:00 AM
2,494.5
2,491.75
2,494.75
2,491.75
735
2,495
2,494.5
false
79,259
15,859.5
Sell
40
1/11/2007 2:30:00 PM
2,492.25
2,492.75
2,494.5
2,491
4,397
2,492.75
2,492.25
false
79,259
15,859.5
Buy
41
1/11/2007 6:30:00 PM
2,492
2,497.5
2,500
2,488.25
61,570
2,492.75
2,492
false
79,259
15,859.5
Buy
42
1/11/2007 10:30:00 PM
2,497.5
2,506.5
2,514.5
2,496.25
218,427
2,497.5
2,496.75
false
79,259
15,859.5
Buy
43
1/12/2007 1:30:00 AM
2,506.75
2,508
2,513.25
2,501.25
113,861
2,506.75
2,506
false
79,259
15,859.5
Buy
44
1/12/2007 6:30:00 AM
2,508
2,508
2,509.5
2,506.75
934
2,508
2,507.25
true
79,259
15,859.5
Buy
45
1/12/2007 10:30:00 AM
2,508
2,508.5
2,508.75
2,507
375
2,508
2,507.25
false
79,259
15,859.5
Buy
46
1/12/2007 2:30:00 PM
2,508
2,509.5
2,510.75
2,505.25
3,853
2,508
2,507.25
false
79,259
15,859.5
Buy
47
1/12/2007 6:30:00 PM
2,509.5
2,516.5
2,517.5
2,503.75
73,576
2,509.5
2,508.75
false
79,259
15,859.5
Buy
48
1/12/2007 10:30:00 PM
2,516.5
2,516.25
2,519.25
2,503.5
135,447
2,516.5
2,515.75
false
79,259
15,859.5
Sell
49
1/13/2007 1:30:00 AM
2,516.25
2,520.25
2,521
2,512.25
56,409
2,516.75
2,516.25
false
79,259
15,859.5
Buy
50
1/15/2007 10:30:00 AM
2,520.5
2,521.25
2,521.25
2,519.75
122
2,521
2,520.5
true
79,259
15,859.5
Buy
51
1/15/2007 2:30:00 PM
2,521
2,521.5
2,524.75
2,520.75
2,054
2,521.5
2,521
false
79,259
15,859.5
Buy
52
1/15/2007 6:30:00 PM
2,521.25
2,523
2,523
2,521
2,576
2,521.75
2,521.25
false
79,259
15,859.5
Buy
53
1/15/2007 10:30:00 PM
2,523
2,524
2,525.75
2,522.5
4,998
2,523.5
2,523
false
79,259
15,859.5
Buy
54
1/16/2007 6:30:00 AM
2,523.75
2,522.5
2,524.5
2,522.25
504
2,524.25
2,523.75
true
79,259
15,859.5
Sell
55
1/16/2007 10:30:00 AM
2,522.5
2,521.75
2,522.75
2,521
321
2,523
2,522.5
false
79,259
15,859.5
Sell
56
1/16/2007 2:30:00 PM
2,522
2,524.25
2,524.75
2,520.25
2,844
2,522.5
2,522
false
79,259
15,859.5
Buy
57
1/16/2007 6:30:00 PM
2,524.25
2,518.75
2,524.75
2,514.75
51,349
2,524.75
2,524.25
false
79,259
15,859.5
Sell
58
1/16/2007 10:30:00 PM
2,518.75
2,512
2,520.5
2,509.5
147,953
2,519.25
2,518.75
false
79,259
15,859.5
Sell
59
1/17/2007 1:30:00 AM
2,512
2,511.5
2,518.25
2,510.25
77,981
2,512.5
2,512
false
79,259
15,859.5
Sell
60
1/17/2007 6:30:00 AM
2,510
2,508
2,510.5
2,507
1,350
2,510.5
2,510
true
79,259
15,859.5
Sell
61
1/17/2007 10:30:00 AM
2,508.5
2,509.25
2,510.25
2,508.25
364
2,509
2,508.5
false
79,259
15,859.5
Buy
62
1/17/2007 2:30:00 PM
2,509
2,511.25
2,512.25
2,509
3,064
2,509.5
2,509
false
79,259
15,859.5
Buy
63
1/17/2007 6:30:00 PM
2,511
2,511.25
2,514.75
2,505.25
69,537
2,511.5
2,511
false
79,259
15,859.5
Buy
64
1/17/2007 10:30:00 PM
2,511.25
2,509.5
2,515.75
2,506
173,149
2,511.75
2,511.25
false
79,259
15,859.5
Sell
65
1/18/2007 1:30:00 AM
2,509.25
2,501.75
2,512.25
2,496.5
144,857
2,509.75
2,509.25
false
79,259
15,859.5
Sell
66
1/18/2007 6:30:00 AM
2,495
2,495.75
2,496.25
2,492.75
2,911
2,495.5
2,495
true
79,259
15,859.5
Buy
67
1/18/2007 10:30:00 AM
2,496.25
2,498.5
2,499
2,495.75
555
2,496.75
2,496.25
false
79,259
15,859.5
Buy
68
1/18/2007 2:30:00 PM
2,498.75
2,500.5
2,502
2,498.25
3,304
2,499.25
2,498.75
false
79,259
15,859.5
Buy
69
1/18/2007 6:30:00 PM
2,500.25
2,490.25
2,500.25
2,489.5
88,017
2,500.75
2,500.25
false
79,259
15,859.5
Sell
70
1/18/2007 10:30:00 PM
2,490.25
2,470.25
2,490.25
2,469.25
294,869
2,490.25
2,489.5
false
79,259
15,859.5
Sell
71
1/19/2007 1:30:00 AM
2,470
2,465.25
2,472
2,464.25
45,008
2,470
2,469.25
false
79,259
15,859.5
Sell
72
1/19/2007 6:30:00 AM
2,462.75
2,463
2,464
2,461.75
1,200
2,462.75
2,462
true
79,259
15,859.5
Buy
73
1/19/2007 10:30:00 AM
2,462.75
2,463.5
2,463.75
2,462
989
2,462.75
2,462
false
79,259
15,859.5
Buy
74
1/19/2007 2:30:00 PM
2,462.75
2,461.75
2,465.75
2,460.25
4,188
2,462.75
2,462
false
79,259
15,859.5
Sell
75
1/19/2007 6:30:00 PM
2,461.75
2,462.25
2,467
2,458.75
70,766
2,461.75
2,461
false
79,259
15,859.5
Buy
76
1/19/2007 10:30:00 PM
2,462.25
2,467.5
2,473.5
2,459.75
172,753
2,462.25
2,461.5
false
79,259
15,859.5
Buy
77
1/20/2007 1:30:00 AM
2,467.5
2,464.75
2,472.75
2,464.5
65,147
2,467.5
2,466.75
false
79,259
15,859.5
Sell
78
1/22/2007 10:30:00 AM
2,467.25
2,466.75
2,467.25
2,465.25
133
2,467.25
2,466.5
true
79,259
15,859.5
Sell
79
1/22/2007 2:30:00 PM
2,466.75
2,471.5
2,471.75
2,466.25
2,660
2,466.75
2,466
false
79,259
15,859.5
Buy
80
1/22/2007 6:30:00 PM
2,471.5
2,463.25
2,472.25
2,460.75
43,854
2,471.5
2,470.75
false
79,259
15,859.5
Sell
81
1/22/2007 10:30:00 PM
2,463.25
2,448.75
2,463.75
2,441.25
190,233
2,463.75
2,463.25
false
79,259
15,859.5
Sell
82
1/23/2007 1:30:00 AM
2,448.75
2,451
2,453.25
2,447.5
73,542
2,449.25
2,448.75
false
79,259
15,859.5
Buy
83
1/23/2007 6:30:00 AM
2,451
2,451.5
2,452
2,451
336
2,451.5
2,451
true
79,259
15,859.5
Buy
84
1/23/2007 10:30:00 AM
2,451.75
2,452
2,452.75
2,451
301
2,452.25
2,451.75
false
79,259
15,859.5
Buy
85
1/23/2007 2:30:00 PM
2,452.25
2,447
2,453.25
2,446.75
4,515
2,452.75
2,452.25
false
79,259
15,859.5
Sell
86
1/23/2007 6:30:00 PM
2,447
2,455
2,457
2,444.5
61,249
2,447.5
2,447
false
79,259
15,859.5
Buy
87
1/23/2007 10:30:00 PM
2,455.25
2,456
2,461.25
2,448.75
159,823
2,455.75
2,455.25
false
79,259
15,859.5
Buy
88
1/24/2007 1:30:00 AM
2,456.25
2,445.75
2,457
2,441.25
106,692
2,456.75
2,456.25
false
79,259
15,859.5
Sell
89
1/24/2007 6:30:00 AM
2,450.75
2,450.75
2,451.5
2,449.75
1,113
2,451.25
2,450.75
true
79,259
15,859.5
Buy
90
1/24/2007 10:30:00 AM
2,451
2,450
2,451.75
2,449.5
762
2,451.5
2,451
false
79,259
15,859.5
Sell
91
1/24/2007 2:30:00 PM
2,450.25
2,454.75
2,455.25
2,450.25
5,360
2,450.75
2,450.25
false
79,259
15,859.5
Buy
92
1/24/2007 6:30:00 PM
2,455
2,455
2,461
2,451.25
51,433
2,455.5
2,455
false
79,259
15,859.5
Buy
93
1/24/2007 10:30:00 PM
2,455
2,472.25
2,473.75
2,454.75
183,000
2,455.5
2,455
false
79,259
15,859.5
Buy
94
1/25/2007 1:30:00 AM
2,472
2,479.5
2,480
2,468.75
86,021
2,472.5
2,472
false
79,259
15,859.5
Buy
95
1/25/2007 6:30:00 AM
2,480.5
2,477.25
2,481.5
2,477.25
917
2,481
2,480.5
true
79,259
15,859.5
Sell
96
1/25/2007 10:30:00 AM
2,477.25
2,476.75
2,479
2,476
622
2,477.75
2,477.25
false
79,259
15,859.5
Sell
97
1/25/2007 2:30:00 PM
2,476.75
2,478
2,479
2,474
3,466
2,477.25
2,476.75
false
79,259
15,859.5
Buy
98
1/25/2007 6:30:00 PM
2,478
2,477.25
2,479.5
2,472
51,730
2,478.5
2,478
false
79,259
15,859.5
Sell
99
1/25/2007 10:30:00 PM
2,477
2,450.75
2,477.5
2,450.25
206,998
2,477.5
2,477
false
79,259
15,859.5
Sell
100
1/26/2007 1:30:00 AM
2,450.75
2,448.25
2,452.25
2,442.75
130,786
2,450.75
2,450.25
false
79,259
15,859.5
Sell
End of preview. Expand in Dataset Viewer.
README.md exists but content is empty. Use the Edit dataset card button to edit it.
Downloads last month
36
Edit dataset card
Size of downloaded dataset files:
2.54 MB
Size of the auto-converted Parquet files:
1.3 MB
Number of rows:
25,339