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 Data Studio Files
xet
Community
Dataset Viewer
Auto-converted to Parquet Duplicate
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 Data Studio
README.md exists but content is empty.
Downloads last month
3
Size of downloaded dataset files:
2.54 MB
Size of the auto-converted Parquet files:
1.3 MB
Number of rows:
25,339