Hugging Face's logo

Datasets:
Sjdsafari
/
Nasdaq_full_1_month_2007_to_2023

Modalities:
Tabular
Text
Formats:
csv
Size:
< 1K
Libraries:
Datasets
pandas
License:
Dataset card Viewer Files Community
Dataset Viewer
Auto-converted to Parquet
Full Screen
Id
int64
1
172
TimeStamp
stringlengths
21
22
Open
float64
1.76k
16.9k
Close
float64
1.77k
16.8k
High
float64
1.8k
17.3k
Low
float64
1.75k
16.3k
Volume
int64
578k
16.5M
Ask
int64
0
0
Bid
int64
0
0
IsFirst
bool
1 class
TotalTick
int64
3.69k
3.69k
LastPrice
float64
15.9k
15.9k
Side
stringclasses
2 values
1
3/31/2009 12:00:00 AM
1,773.25
1,770.25
1,800.5
1,746.25
578,276
0
0
false
3,686
15,859.5
Sell
2
4/30/2009 12:00:00 AM
1,758
1,931
1,960
1,752.75
5,848,796
0
0
false
3,686
15,859.5
Buy
3
5/31/2009 12:00:00 AM
1,934
1,979.75
1,985.5
1,881
5,803,184
0
0
false
3,686
15,859.5
Buy
4
6/30/2009 12:00:00 AM
1,994.25
2,023.75
2,056.5
1,957.25
5,453,921
0
0
false
3,686
15,859.5
Buy
5
7/31/2009 12:00:00 AM
2,030.5
2,146.25
2,177.25
1,937.75
5,682,071
0
0
false
3,686
15,859.5
Buy
6
8/31/2009 12:00:00 AM
2,164.5
2,169.75
2,213.75
2,106.5
5,425,767
0
0
false
3,686
15,859.5
Buy
7
9/30/2009 12:00:00 AM
2,164.75
2,265.25
2,300.75
2,129.75
5,344,934
0
0
false
3,686
15,859.5
Buy
8
10/31/2009 12:00:00 AM
2,257.25
2,210
2,326.75
2,200.75
6,385,343
0
0
false
3,686
15,859.5
Sell
9
11/30/2009 12:00:00 AM
2,212.75
2,314.5
2,361.25
2,197.75
5,093,696
0
0
false
3,686
15,859.5
Buy
10
12/31/2009 12:00:00 AM
2,329.25
2,416.5
2,431
2,306.25
4,292,644
0
0
false
3,686
15,859.5
Buy
11
1/31/2010 12:00:00 AM
2,431.75
2,288.25
2,445.25
2,281.25
6,058,015
0
0
false
3,686
15,859.5
Sell
12
2/28/2010 12:00:00 AM
2,292.25
2,371.25
2,379.5
2,260.25
5,587,488
0
0
false
3,686
15,859.5
Buy
13
3/31/2010 12:00:00 AM
2,376
2,513.75
2,527.25
2,375.25
5,151,762
0
0
false
3,686
15,859.5
Buy
14
4/30/2010 12:00:00 AM
2,516.5
2,557
2,610.25
2,493.75
5,397,489
0
0
false
3,686
15,859.5
Buy
15
5/31/2010 12:00:00 AM
2,560.5
2,413.75
2,591
2,283.25
7,790,433
0
0
false
3,686
15,859.5
Sell
16
6/30/2010 12:00:00 AM
2,398.25
2,288.75
2,492.25
2,286.5
6,365,343
0
0
false
3,686
15,859.5
Sell
17
7/31/2010 12:00:00 AM
2,294.25
2,416.75
2,452.25
2,251.5
6,208,214
0
0
false
3,686
15,859.5
Buy
18
8/31/2010 12:00:00 AM
2,438.5
2,327.25
2,471.5
2,297.5
5,986,087
0
0
false
3,686
15,859.5
Sell
19
9/30/2010 12:00:00 AM
2,345.25
2,551.25
2,584.25
2,344.25
5,670,524
0
0
false
3,686
15,859.5
Buy
20
10/31/2010 12:00:00 AM
2,569
2,679.5
2,691.5
2,517
5,588,860
0
0
false
3,686
15,859.5
Buy
21
11/30/2010 12:00:00 AM
2,687.25
2,670.25
2,754
2,639.5
5,365,188
0
0
false
3,686
15,859.5
Sell
22
12/31/2010 12:00:00 AM
2,705.75
2,782.25
2,796.25
2,704
3,048,787
0
0
false
3,686
15,859.5
Buy
23
1/31/2011 12:00:00 AM
2,796
2,842
2,892.5
2,794.5
4,402,342
0
0
false
3,686
15,859.5
Buy
24
2/28/2011 12:00:00 AM
2,854.75
2,909.25
2,961
2,838.25
4,426,733
0
0
false
3,686
15,859.5
Buy
25
3/31/2011 12:00:00 AM
2,909
2,897.25
2,936.75
2,745.25
6,924,345
0
0
false
3,686
15,859.5
Sell
26
4/30/2011 12:00:00 AM
2,898.5
2,966.75
2,975.25
2,809.75
4,912,968
0
0
false
3,686
15,859.5
Buy
27
5/31/2011 12:00:00 AM
2,968.5
2,935
2,974.5
2,856.75
5,310,890
0
0
false
3,686
15,859.5
Sell
28
6/30/2011 12:00:00 AM
2,927.75
2,882.25
2,933.75
2,739.5
5,064,844
0
0
false
3,686
15,859.5
Sell
29
7/31/2011 12:00:00 AM
2,886.25
2,926.75
2,998.5
2,877.5
4,458,815
0
0
false
3,686
15,859.5
Buy
30
8/31/2011 12:00:00 AM
2,951
2,809
2,957
2,594.5
7,752,554
0
0
false
3,686
15,859.5
Sell
31
9/30/2011 12:00:00 AM
2,809.75
2,691.75
2,900.75
2,671.25
5,943,396
0
0
false
3,686
15,859.5
Sell
32
10/31/2011 12:00:00 AM
2,683
2,920.5
2,977
2,604
5,944,749
0
0
false
3,686
15,859.5
Buy
33
11/30/2011 12:00:00 AM
2,869.5
2,862
2,967.75
2,709.75
4,968,038
0
0
false
3,686
15,859.5
Sell
34
12/31/2011 12:00:00 AM
2,861.5
2,846.5
2,912
2,776
3,355,895
0
0
false
3,686
15,859.5
Sell
35
1/31/2012 12:00:00 AM
2,888.5
3,028
3,050.25
2,874.25
3,101,768
0
0
false
3,686
15,859.5
Buy
36
2/29/2012 12:00:00 AM
3,049.75
3,196.75
3,217
3,042.25
3,644,452
0
0
false
3,686
15,859.5
Buy
37
3/31/2012 12:00:00 AM
3,204.75
3,331.25
3,367.75
3,146.75
4,008,100
0
0
false
3,686
15,859.5
Buy
38
4/30/2012 12:00:00 AM
3,325
3,297.5
3,369
3,202.25
4,855,799
0
0
false
3,686
15,859.5
Sell
39
5/31/2012 12:00:00 AM
3,292
3,097
3,330.5
3,045.5
5,461,992
0
0
false
3,686
15,859.5
Sell
40
6/30/2012 12:00:00 AM
3,058.75
3,195.5
3,211.25
3,020.5
4,108,735
0
0
false
3,686
15,859.5
Buy
41
7/31/2012 12:00:00 AM
3,197.5
3,217.5
3,241
3,099.5
4,104,976
0
0
false
3,686
15,859.5
Buy
42
8/31/2012 12:00:00 AM
3,238.5
3,353.5
3,385.5
3,183
3,796,856
0
0
false
3,686
15,859.5
Buy
43
9/30/2012 12:00:00 AM
3,360.25
3,379.5
3,460
3,325.75
3,247,372
0
0
false
3,686
15,859.5
Buy
44
10/31/2012 12:00:00 AM
3,393.25
3,221.75
3,429
3,218
4,830,881
0
0
false
3,686
15,859.5
Sell
45
11/30/2012 12:00:00 AM
3,244.25
3,267.5
3,281
3,080.25
5,105,594
0
0
false
3,686
15,859.5
Buy
46
12/31/2012 12:00:00 AM
3,284.5
3,256.25
3,304.5
3,175.5
3,790,483
0
0
false
3,686
15,859.5
Sell
47
1/31/2013 12:00:00 AM
3,313.25
3,323.75
3,357
3,291.5
3,740,064
0
0
false
3,686
15,859.5
Buy
48
2/28/2013 12:00:00 AM
3,339.25
3,331.75
3,376.25
3,282
3,791,041
0
0
false
3,686
15,859.5
Sell
49
3/31/2013 12:00:00 AM
3,318.5
3,410.5
3,411.25
3,304.75
3,311,024
0
0
false
3,686
15,859.5
Buy
50
4/30/2013 12:00:00 AM
3,409
3,479
3,479.75
3,320.5
4,492,966
0
0
false
3,686
15,859.5
Buy
51
5/31/2013 12:00:00 AM
3,478.25
3,575.5
3,650
3,458.75
3,787,757
0
0
false
3,686
15,859.5
Buy
52
6/30/2013 12:00:00 AM
3,582
3,504.25
3,603.5
3,420
4,489,467
0
0
false
3,686
15,859.5
Sell
53
7/31/2013 12:00:00 AM
3,526
3,694.75
3,707.25
3,509.5
3,510,164
0
0
false
3,686
15,859.5
Buy
54
8/31/2013 12:00:00 AM
3,711.25
3,682
3,750.25
3,654.75
4,012,556
0
0
false
3,686
15,859.5
Sell
55
9/30/2013 12:00:00 AM
3,709.5
3,829
3,850.25
3,678.25
3,547,421
0
0
false
3,686
15,859.5
Buy
56
10/31/2013 12:00:00 AM
3,823.25
3,984.75
4,010.5
3,719.5
5,312,325
0
0
false
3,686
15,859.5
Buy
57
11/30/2013 12:00:00 AM
3,992.25
4,100.25
4,105.25
3,923
3,665,323
0
0
false
3,686
15,859.5
Buy
58
12/31/2013 12:00:00 AM
4,104.75
4,208.25
4,208.75
4,029.5
3,188,872
0
0
false
3,686
15,859.5
Buy
59
1/31/2014 12:00:00 AM
4,186.5
4,145.75
4,242.25
4,106.75
3,338,857
0
0
false
3,686
15,859.5
Sell
60
2/28/2014 12:00:00 AM
4,124.25
4,313
4,336.75
4,026.25
4,502,261
0
0
false
3,686
15,859.5
Buy
61
3/31/2014 12:00:00 AM
4,276.5
4,201.5
4,352.75
4,156.75
5,318,028
0
0
false
3,686
15,859.5
Sell
62
4/30/2014 12:00:00 AM
4,225
4,197
4,290.5
4,026.25
6,830,683
0
0
false
3,686
15,859.5
Sell
63
5/31/2014 12:00:00 AM
4,201.25
4,352.5
4,362
4,119
4,837,859
0
0
false
3,686
15,859.5
Buy
64
6/30/2014 12:00:00 AM
4,361.25
4,476.5
4,479.75
4,328.75
3,496,943
0
0
false
3,686
15,859.5
Buy
65
7/31/2014 12:00:00 AM
4,482.5
4,525
4,618.5
4,460
4,563,006
0
0
false
3,686
15,859.5
Buy
66
8/31/2014 12:00:00 AM
4,508.25
4,708.75
4,712
4,469.25
3,920,370
0
0
false
3,686
15,859.5
Buy
67
9/30/2014 12:00:00 AM
4,710.5
4,679.25
4,749.75
4,634.5
4,929,751
0
0
false
3,686
15,859.5
Sell
68
10/31/2014 12:00:00 AM
4,670
4,780.25
4,799.5
4,327.5
8,660,364
0
0
false
3,686
15,859.5
Buy
69
11/30/2014 12:00:00 AM
4,791
4,974
4,984.25
4,756
3,368,023
0
0
false
3,686
15,859.5
Buy
70
12/31/2014 12:00:00 AM
4,963.25
4,878.25
4,971
4,722
4,720,302
0
0
false
3,686
15,859.5
Sell
71
1/31/2015 12:00:00 AM
4,896
4,786
4,927.5
4,712.75
5,820,256
0
0
false
3,686
15,859.5
Sell
72
2/28/2015 12:00:00 AM
4,792.5
5,089.25
5,105.25
4,726.75
3,398,120
0
0
false
3,686
15,859.5
Buy
73
3/31/2015 12:00:00 AM
5,092
4,971.5
5,124.5
4,918.75
4,178,714
0
0
false
3,686
15,859.5
Sell
74
4/30/2015 12:00:00 AM
4,974.5
5,061.75
5,202.5
4,922.25
3,913,208
0
0
false
3,686
15,859.5
Buy
75
5/31/2015 12:00:00 AM
5,074
5,163.75
5,198
4,988.5
3,281,570
0
0
false
3,686
15,859.5
Buy
76
6/30/2015 12:00:00 AM
5,179.75
5,044.25
5,209.5
5,022.5
3,567,116
0
0
false
3,686
15,859.5
Sell
77
7/31/2015 12:00:00 AM
5,083.25
5,238.25
5,340.25
4,988
4,190,549
0
0
false
3,686
15,859.5
Buy
78
8/31/2015 12:00:00 AM
5,240.75
4,916.75
5,283.25
4,562.5
6,116,643
0
0
false
3,686
15,859.5
Sell
79
9/30/2015 12:00:00 AM
4,816.75
4,818.25
5,106
4,705
4,970,080
0
0
false
3,686
15,859.5
Buy
80
10/31/2015 12:00:00 AM
4,836.5
5,310.75
5,342.5
4,775.75
5,026,936
0
0
false
3,686
15,859.5
Buy
81
11/30/2015 12:00:00 AM
5,318.25
5,338.5
5,393.75
5,147.75
3,711,862
0
0
false
3,686
15,859.5
Buy
82
12/31/2015 12:00:00 AM
5,351.5
5,267
5,403.75
5,146.75
4,158,781
0
0
false
3,686
15,859.5
Sell
83
1/31/2016 12:00:00 AM
5,160.75
4,939.25
5,189.75
4,659
6,468,249
0
0
false
3,686
15,859.5
Sell
84
2/29/2016 12:00:00 AM
4,920.5
4,878.75
4,984.75
4,558.5
5,464,268
0
0
false
3,686
15,859.5
Sell
85
3/31/2016 12:00:00 AM
4,912
5,162.5
5,193.5
4,899.5
3,904,813
0
0
false
3,686
15,859.5
Buy
86
4/30/2016 12:00:00 AM
5,133.75
5,018.75
5,252
4,980
4,176,891
0
0
false
3,686
15,859.5
Sell
87
5/31/2016 12:00:00 AM
5,024.5
5,208.5
5,210.5
4,959
4,018,319
0
0
false
3,686
15,859.5
Buy
88
6/30/2016 12:00:00 AM
5,190
5,093.5
5,219.75
4,859.25
4,122,642
0
0
false
3,686
15,859.5
Sell
89
7/31/2016 12:00:00 AM
5,096.75
5,421.5
5,428
5,058.5
3,686,015
0
0
false
3,686
15,859.5
Buy
90
8/31/2016 12:00:00 AM
5,429
5,463.25
5,528.25
5,373.25
4,009,896
0
0
false
3,686
15,859.5
Buy
91
9/30/2016 12:00:00 AM
5,465.5
5,558.75
5,587.75
5,320.75
5,174,204
0
0
false
3,686
15,859.5
Buy
92
10/31/2016 12:00:00 AM
5,562.75
5,499.25
5,615
5,450
4,671,162
0
0
false
3,686
15,859.5
Sell
93
11/30/2016 12:00:00 AM
5,498.25
5,511.5
5,593.25
5,254
5,115,494
0
0
false
3,686
15,859.5
Buy
94
12/31/2016 12:00:00 AM
5,514.5
5,561.25
5,691.75
5,397
3,403,349
0
0
false
3,686
15,859.5
Buy
95
1/31/2017 12:00:00 AM
5,574
5,810
5,865.75
5,574
3,544,940
0
0
false
3,686
15,859.5
Buy
96
2/28/2017 12:00:00 AM
5,829.25
6,029.5
6,058.5
5,816.75
3,351,257
0
0
false
3,686
15,859.5
Buy
97
3/31/2017 12:00:00 AM
6,031.75
6,132
6,146.25
6,008.5
4,690,162
0
0
false
3,686
15,859.5
Buy
98
4/30/2017 12:00:00 AM
6,130.25
6,274
6,292.5
6,041
4,345,358
0
0
false
3,686
15,859.5
Buy
99
5/31/2017 12:00:00 AM
6,274.5
6,486.75
6,512.75
6,244
5,060,225
0
0
false
3,686
15,859.5
Buy
100
6/30/2017 12:00:00 AM
6,498.25
6,337.5
6,592.25
6,285.75
7,212,639
0
0
false
3,686
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
33
Edit dataset card
Size of downloaded dataset files:
15.6 kB
Size of the auto-converted Parquet files:
13.9 kB
Number of rows:
172