Datasets:
Sjdsafari
/
Nasdaq_full_1_week_2007_to_2023

Dataset card Data Studio Files Community
Id
int64
1
745
TimeStamp
stringlengths
20
22
Open
float64
1.77k
17.1k
Close
float64
1.86k
17.1k
High
float64
1.86k
17.3k
Low
float64
1.75k
16.8k
Volume
int64
292k
6.8M
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
701
9/9/2022 12:00:00 AM
12,605
13,088.25
13,109.25
12,416
1,837,599
0
0
false
3,686
15,859.5
Buy
702
9/16/2022 12:00:00 AM
13,120.25
12,351.5
13,405
12,196.5
3,070,930
0
0
false
3,686
15,859.5
Sell
703
9/23/2022 12:00:00 AM
12,338
11,794.75
12,558.5
11,647
3,711,424
0
0
false
3,686
15,859.5
Sell
704
9/30/2022 12:00:00 AM
11,780.5
11,453.5
12,031.5
11,442.25
4,262,899
0
0
false
3,686
15,859.5
Sell
705
10/7/2022 12:00:00 AM
11,448
11,519.5
12,147.75
11,308.75
3,720,190
0
0
false
3,686
15,859.5
Buy
706
10/14/2022 12:00:00 AM
11,485.75
11,162
11,671.5
10,902.75
4,158,589
0
0
false
3,686
15,859.5
Sell
707
10/21/2022 12:00:00 AM
11,138
11,776.5
11,849.75
11,131
3,744,133
0
0
false
3,686
15,859.5
Buy
708
10/28/2022 12:00:00 AM
11,811.75
12,005
12,152
11,339.5
3,606,242
0
0
false
3,686
15,859.5
Buy
709
11/4/2022 12:00:00 AM
12,010.5
11,308.25
12,037
11,054
3,527,869
0
0
false
3,686
15,859.5
Sell
710
11/11/2022 12:00:00 AM
11,204.5
12,266
12,294.75
11,169
3,431,517
0
0
false
3,686
15,859.5
Buy
711
11/18/2022 12:00:00 AM
12,209
12,126
12,536.75
11,946.25
3,126,573
0
0
false
3,686
15,859.5
Sell
712
11/25/2022 12:00:00 AM
12,141
12,200.75
12,351
11,944.5
1,714,062
0
0
false
3,686
15,859.5
Buy
713
12/2/2022 12:00:00 AM
12,149.25
12,428.25
12,563
11,883
2,997,311
0
0
false
3,686
15,859.5
Buy
714
12/9/2022 12:00:00 AM
12,418.5
11,987.75
12,433.75
11,840.5
2,812,494
0
0
false
3,686
15,859.5
Sell
715
12/16/2022 12:00:00 AM
11,978.25
11,651.5
12,645.75
11,582.25
2,779,259
0
0
false
3,686
15,859.5
Sell
716
12/23/2022 12:00:00 AM
11,635.5
11,382
11,717.75
11,177.25
3,031,079
0
0
false
3,686
15,859.5
Sell
717
12/30/2022 12:00:00 AM
11,410.75
11,329
11,490.5
11,065.5
2,036,337
0
0
false
3,686
15,859.5
Sell
718
1/6/2023 12:00:00 AM
11,429.25
11,420.25
11,488.75
11,057.75
2,817,379
0
0
false
3,686
15,859.5
Sell
719
1/13/2023 12:00:00 AM
11,433.25
11,914.75
11,926.25
11,400.75
2,911,726
0
0
false
3,686
15,859.5
Buy
720
1/20/2023 12:00:00 AM
11,920.25
11,983.75
12,066.25
11,615.25
2,336,129
0
0
false
3,686
15,859.5
Buy
721
1/27/2023 12:00:00 AM
11,983.5
12,529
12,615.25
11,911.25
2,913,765
0
0
false
3,686
15,859.5
Buy
722
2/3/2023 12:00:00 AM
12,519.25
12,930.75
13,256.5
12,177.75
3,473,681
0
0
false
3,686
15,859.5
Buy
723
2/10/2023 12:00:00 AM
12,878.75
12,653
13,125.25
12,550
3,034,031
0
0
false
3,686
15,859.5
Sell
724
2/17/2023 12:00:00 AM
12,664.25
12,696.75
13,099.5
12,572
3,024,630
0
0
false
3,686
15,859.5
Buy
725
2/24/2023 12:00:00 AM
12,686.75
12,303.75
12,724.5
12,229.75
2,499,914
0
0
false
3,686
15,859.5
Sell
726
3/3/2023 12:00:00 AM
12,309.75
12,618
12,635.75
12,139.25
3,378,798
0
0
false
3,686
15,859.5
Buy
727
3/10/2023 12:00:00 AM
12,613
12,147
12,793
12,101.75
3,511,771
0
0
false
3,686
15,859.5
Sell
728
3/17/2023 12:00:00 AM
12,190.5
12,821.25
12,987.75
11,982.75
3,479,256
0
0
false
3,686
15,859.5
Buy
729
3/24/2023 12:00:00 AM
12,866.5
13,066.75
13,258.5
12,701.75
3,437,690
0
0
false
3,686
15,859.5
Buy
730
3/31/2023 12:00:00 AM
13,092.5
13,478.25
13,488
12,810.75
2,827,457
0
0
false
3,686
15,859.5
Buy
731
4/7/2023 12:00:00 AM
13,438.5
13,347.25
13,525.25
13,129.75
2,326,797
0
0
false
3,686
15,859.5
Sell
732
4/14/2023 12:00:00 AM
13,356.25
13,357.75
13,431.5
13,102
2,934,867
0
0
false
3,686
15,859.5
Buy
733
4/21/2023 12:00:00 AM
13,389
13,267
13,475.25
13,159
2,891,583
0
0
false
3,686
15,859.5
Sell
734
4/28/2023 12:00:00 AM
13,246.5
13,496.75
13,512.5
12,976.5
3,384,183
0
0
false
3,686
15,859.5
Buy
735
5/5/2023 12:00:00 AM
13,493.5
13,494.25
13,546.75
13,178.25
2,996,501
0
0
false
3,686
15,859.5
Buy
736
5/12/2023 12:00:00 AM
13,492.5
13,572.75
13,670.75
13,379.25
3,151,770
0
0
false
3,686
15,859.5
Buy
737
5/19/2023 12:00:00 AM
13,555.25
14,034.5
14,136.75
13,526.5
3,055,228
0
0
false
3,686
15,859.5
Buy
738
5/26/2023 12:00:00 AM
13,982
14,509
14,545.5
13,743
3,397,230
0
0
false
3,686
15,859.5
Buy
739
6/2/2023 12:00:00 AM
14,614
14,751.75
14,804.25
14,424.75
2,764,649
0
0
false
3,686
15,859.5
Buy
740
6/9/2023 12:00:00 AM
14,753.5
14,732.75
14,871.25
14,433.25
3,076,001
0
0
false
3,686
15,859.5
Sell
741
6/16/2023 12:00:00 AM
14,734.5
15,268
15,475.5
14,732
2,957,587
0
0
false
3,686
15,859.5
Buy
742
6/23/2023 12:00:00 AM
15,303.25
15,058.25
15,322.5
14,964
2,478,699
0
0
false
3,686
15,859.5
Sell
743
6/30/2023 12:00:00 AM
15,057.75
15,337
15,376.75
14,853.5
2,957,736
0
0
false
3,686
15,859.5
Buy
744
7/7/2023 12:00:00 AM
15,331
15,181.75
15,432
15,111.5
1,885,259
0
0
false
3,686
15,859.5
Sell
745
7/14/2023 12:00:00 AM
15,198.5
15,694.25
15,857.25
15,063.25
2,958,689
0
0
false
3,686
15,859.5
Buy