Datasets:
krishnakamath
/
ticker_data

Dataset card Data Studio Files
xet
Community
1
Date
timestamp[ns]date
2000-01-03 00:00:00
2025-12-24 00:00:00
Ticker
stringclasses
141 values
Open
float64
0.04
999k
High
float64
0.04
1.01M
Low
float64
0.03
912k
Close
float64
0.04
976k
Volume
float64
0
9.23B
2000-05-25T00:00:00
AAPL
0.663552
0.694715
0.644808
0.654297
406,750,400
2000-05-26T00:00:00
AAPL
0.659803
0.673861
0.639185
0.647619
181,148,800
2000-05-30T00:00:00
AAPL
0.656991
0.66074
0.612942
0.656523
713,059,200
2000-05-31T00:00:00
AAPL
0.651368
0.684171
0.628406
0.629812
433,507,200
2000-06-01T00:00:00
AAPL
0.612942
0.671518
0.602633
0.668238
903,840,000
2000-06-02T00:00:00
AAPL
0.702915
0.747902
0.667301
0.694012
792,848,000
2000-06-05T00:00:00
AAPL
0.699635
0.714162
0.672455
0.684639
323,668,800
2000-06-06T00:00:00
AAPL
0.68956
0.725408
0.677142
0.696355
525,481,600
2000-06-07T00:00:00
AAPL
0.701978
0.727283
0.686982
0.724002
337,019,200
2000-06-08T00:00:00
AAPL
0.731969
0.738529
0.698229
0.710881
238,526,400
2000-06-09T00:00:00
AAPL
0.725408
0.734312
0.707601
0.717911
252,358,400
2000-06-12T00:00:00
AAPL
0.722597
0.723066
0.681359
0.683702
290,337,600
2000-06-13T00:00:00
AAPL
0.683702
0.709944
0.661209
0.708538
351,456,000
2000-06-14T00:00:00
AAPL
0.709944
0.721659
0.675736
0.678079
277,446,400
2000-06-15T00:00:00
AAPL
0.68417
0.700103
0.667301
0.692606
248,572,800
2000-06-16T00:00:00
AAPL
0.701041
0.702916
0.66777
0.683702
303,564,800
2000-06-19T00:00:00
AAPL
0.679016
0.733843
0.673392
0.724471
394,004,800
2000-06-20T00:00:00
AAPL
0.738529
0.779298
0.737592
0.759148
501,390,400
2000-06-21T00:00:00
AAPL
0.757274
0.853807
0.754462
0.834126
490,000,000
2000-06-22T00:00:00
AAPL
0.836001
0.864117
0.803198
0.806009
467,712,000
2000-06-23T00:00:00
AAPL
0.806478
0.81913
0.76196
0.775081
204,965,600
2000-06-26T00:00:00
AAPL
0.787265
0.821005
0.781642
0.811633
185,354,400
2000-06-27T00:00:00
AAPL
0.806477
0.832251
0.774144
0.776018
203,470,400
2000-06-28T00:00:00
AAPL
0.799449
0.830377
0.772269
0.816318
286,428,800
2000-06-29T00:00:00
AAPL
0.7957
0.808821
0.765709
0.768521
203,660,800
2000-06-30T00:00:00
AAPL
0.791951
0.823817
0.775081
0.785391
323,097,600
2000-07-03T00:00:00
AAPL
0.781642
0.814444
0.781642
0.799449
70,828,800
2000-07-05T00:00:00
AAPL
0.798512
0.827565
0.761023
0.774144
265,216,000
2000-07-06T00:00:00
AAPL
0.787265
0.793826
0.744153
0.776955
309,545,600
2000-07-07T00:00:00
AAPL
0.78867
0.821942
0.781642
0.816318
263,603,200
2000-07-10T00:00:00
AAPL
0.811164
0.873489
0.806009
0.856619
397,796,000
2000-07-11T00:00:00
AAPL
0.854744
0.888485
0.831314
0.853807
357,896,000
2000-07-12T00:00:00
AAPL
0.871614
0.883798
0.845372
0.882861
225,433,600
2000-07-13T00:00:00
AAPL
0.877238
0.909103
0.821005
0.847247
445,659,200
2000-07-14T00:00:00
AAPL
0.856619
0.884735
0.85287
0.865054
190,276,800
2000-07-17T00:00:00
AAPL
0.873489
0.881924
0.856619
0.874427
260,002,400
2000-07-18T00:00:00
AAPL
0.877238
0.882861
0.85287
0.858493
318,404,800
2000-07-19T00:00:00
AAPL
0.827565
0.851933
0.776018
0.790076
457,872,800
2000-07-20T00:00:00
AAPL
0.824754
0.855682
0.811633
0.826628
465,572,800
2000-07-21T00:00:00
AAPL
0.815147
0.834126
0.793826
0.803198
196,235,200
2000-07-24T00:00:00
AAPL
0.788202
0.792888
0.712287
0.730095
412,171,200
2000-07-25T00:00:00
AAPL
0.754463
0.759148
0.735718
0.750713
211,607,200
2000-07-26T00:00:00
AAPL
0.747433
0.768521
0.738529
0.750713
210,470,400
2000-07-27T00:00:00
AAPL
0.749776
0.798512
0.747902
0.779767
294,985,600
2000-07-28T00:00:00
AAPL
0.783985
0.787265
0.702915
0.724471
237,893,600
2000-07-31T00:00:00
AAPL
0.737123
0.774144
0.731032
0.76196
155,299,200
2000-08-01T00:00:00
AAPL
0.754462
0.767114
0.738529
0.739466
137,284,000
2000-08-02T00:00:00
AAPL
0.734781
0.748839
0.707601
0.708538
162,355,200
2000-08-03T00:00:00
AAPL
0.683233
0.720722
0.663552
0.719785
339,897,600
2000-08-04T00:00:00
AAPL
0.74181
0.768521
0.69448
0.710413
263,121,600
2000-08-07T00:00:00
AAPL
0.717911
0.735717
0.707601
0.718848
187,348,000
2000-08-08T00:00:00
AAPL
0.718848
0.719785
0.69448
0.70104
176,674,400
2000-08-09T00:00:00
AAPL
0.721659
0.726345
0.708538
0.712287
379,640,800
2000-08-10T00:00:00
AAPL
0.719785
0.726345
0.710413
0.713224
251,714,400
2000-08-11T00:00:00
AAPL
0.702447
0.719785
0.683234
0.7151
238,056,000
2000-08-14T00:00:00
AAPL
0.713693
0.715099
0.69448
0.705727
156,660,000
2000-08-15T00:00:00
AAPL
0.708538
0.718848
0.697292
0.700103
114,200,800
2000-08-16T00:00:00
AAPL
0.702916
0.734781
0.701978
0.727283
143,673,600
2000-08-17T00:00:00
AAPL
0.725408
0.786328
0.724471
0.771332
270,900,000
2000-08-18T00:00:00
AAPL
0.770395
0.776955
0.747902
0.749776
190,176,000
2000-08-21T00:00:00
AAPL
0.753525
0.773207
0.744153
0.757274
134,467,200
2000-08-22T00:00:00
AAPL
0.759148
0.791951
0.7554
0.775081
276,802,400
2000-08-23T00:00:00
AAPL
0.771801
0.821005
0.765709
0.814444
236,863,200
2000-08-24T00:00:00
AAPL
0.819833
0.849122
0.800386
0.841389
310,766,400
2000-08-25T00:00:00
AAPL
0.847247
0.862243
0.845372
0.851933
334,460,000
2000-08-28T00:00:00
AAPL
0.858493
0.884735
0.855682
0.870677
359,004,800
2000-08-29T00:00:00
AAPL
0.867865
0.891296
0.865054
0.887547
267,030,400
2000-08-30T00:00:00
AAPL
0.884735
0.899732
0.880284
0.892233
285,392,800
2000-08-31T00:00:00
AAPL
0.884267
0.922224
0.883798
0.91379
419,596,800
2000-09-01T00:00:00
AAPL
0.919413
0.95409
0.916601
0.951279
256,872,000
2000-09-05T00:00:00
AAPL
0.939563
0.961587
0.933471
0.936282
298,642,400
2000-09-06T00:00:00
AAPL
0.92035
0.935345
0.865991
0.876301
355,404,000
2000-09-07T00:00:00
AAPL
0.88661
0.938158
0.873489
0.929722
217,464,800
2000-09-08T00:00:00
AAPL
0.924099
0.924099
0.877238
0.882861
195,518,400
2000-09-11T00:00:00
AAPL
0.88005
0.905355
0.871614
0.876301
187,381,600
2000-09-12T00:00:00
AAPL
0.8599
0.900669
0.854744
0.865991
187,997,600
2000-09-13T00:00:00
AAPL
0.850996
0.892234
0.850996
0.86974
305,984,000
2000-09-14T00:00:00
AAPL
0.878175
0.894108
0.851933
0.852636
426,552,000
2000-09-15T00:00:00
AAPL
0.865991
0.872552
0.813507
0.828268
394,514,400
2000-09-18T00:00:00
AAPL
0.828502
0.910978
0.825691
0.909572
424,536,000
2000-09-19T00:00:00
AAPL
0.895982
0.907229
0.878175
0.898794
271,510,400
2000-09-20T00:00:00
AAPL
0.890828
0.921287
0.878175
0.91543
227,388,000
2000-09-21T00:00:00
AAPL
0.877238
0.894108
0.828503
0.850059
510,490,400
2000-09-22T00:00:00
AAPL
0.754463
0.786328
0.749776
0.782579
726,700,800
2000-09-25T00:00:00
AAPL
0.791013
0.832251
0.780705
0.80226
435,551,200
2000-09-26T00:00:00
AAPL
0.799449
0.821005
0.770395
0.771332
290,936,800
2000-09-27T00:00:00
AAPL
0.776018
0.791014
0.723534
0.733844
402,259,200
2000-09-28T00:00:00
AAPL
0.739466
0.806947
0.721659
0.80226
979,585,600
2000-09-29T00:00:00
AAPL
0.422686
0.43487
0.380511
0.386134
7,421,640,800
2000-10-02T00:00:00
AAPL
0.400193
0.401131
0.352395
0.363642
2,424,788,800
2000-10-03T00:00:00
AAPL
0.373951
0.374888
0.332713
0.334588
2,038,120,000
2000-10-04T00:00:00
AAPL
0.335525
0.356144
0.328027
0.354269
1,466,024,000
2000-10-05T00:00:00
AAPL
0.352395
0.36739
0.329901
0.330839
873,006,400
2000-10-06T00:00:00
AAPL
0.340211
0.34396
0.314906
0.332713
612,656,800
2000-10-09T00:00:00
AAPL
0.339274
0.343022
0.31678
0.326153
597,564,800
2000-10-10T00:00:00
AAPL
0.324278
0.336462
0.307408
0.313032
691,101,600
2000-10-11T00:00:00
AAPL
0.301785
0.314906
0.28679
0.294287
1,198,422,400
2000-10-12T00:00:00
AAPL
0.304596
0.312095
0.292413
0.299911
1,191,064,000
2000-10-13T00:00:00
AAPL
0.303659
0.331776
0.299911
0.330839
1,247,752,800
2000-10-16T00:00:00
AAPL
0.334588
0.348646
0.320529
0.322404
820,176,000