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
2001-03-13T00:00:00
AAPL
0.283041
0.29335
0.272731
0.29335
443,329,600
2001-03-14T00:00:00
AAPL
0.277417
0.307408
0.27648
0.306471
477,775,200
2001-03-15T00:00:00
AAPL
0.313032
0.320529
0.295225
0.295225
529,317,600
2001-03-16T00:00:00
AAPL
0.284915
0.304596
0.283041
0.294287
470,316,000
2001-03-19T00:00:00
AAPL
0.296162
0.309283
0.292412
0.308346
356,008,800
2001-03-20T00:00:00
AAPL
0.310689
0.313969
0.295225
0.295225
499,206,400
2001-03-21T00:00:00
AAPL
0.29663
0.313032
0.290538
0.301785
371,375,200
2001-03-22T00:00:00
AAPL
0.305534
0.326153
0.302722
0.324278
723,301,600
2001-03-23T00:00:00
AAPL
0.330838
0.353332
0.329901
0.344897
944,888,000
2001-03-26T00:00:00
AAPL
0.346847
0.356144
0.316855
0.326603
734,451,200
2001-03-27T00:00:00
AAPL
0.329002
0.345647
0.328402
0.342948
543,821,600
2001-03-28T00:00:00
AAPL
0.331101
0.337399
0.322404
0.332451
584,662,400
2001-03-29T00:00:00
AAPL
0.326453
0.351645
0.322404
0.337849
613,065,600
2001-03-30T00:00:00
AAPL
0.338149
0.340698
0.320004
0.330951
400,349,600
2001-04-02T00:00:00
AAPL
0.331251
0.339799
0.320904
0.323754
340,911,200
2001-04-03T00:00:00
AAPL
0.320305
0.320904
0.30186
0.30351
368,687,200
2001-04-04T00:00:00
AAPL
0.296311
0.303659
0.281166
0.292412
685,484,800
2001-04-05T00:00:00
AAPL
0.308908
0.3374
0.299911
0.312957
446,762,400
2001-04-06T00:00:00
AAPL
0.311907
0.315505
0.298411
0.308758
324,889,600
2001-04-09T00:00:00
AAPL
0.310257
0.320004
0.30081
0.308008
266,582,400
2001-04-10T00:00:00
AAPL
0.313406
0.340398
0.311607
0.330501
457,374,400
2001-04-11T00:00:00
AAPL
0.344597
0.344897
0.319105
0.326903
334,096,000
2001-04-12T00:00:00
AAPL
0.321204
0.345197
0.317156
0.3362
298,933,600
2001-04-16T00:00:00
AAPL
0.331251
0.3359
0.312807
0.321504
285,224,800
2001-04-17T00:00:00
AAPL
0.317905
0.318055
0.293912
0.305909
685,199,200
2001-04-18T00:00:00
AAPL
0.323454
0.361092
0.316106
0.341748
1,100,842,400
2001-04-19T00:00:00
AAPL
0.383136
0.386134
0.353895
0.385685
1,873,670,400
2001-04-20T00:00:00
AAPL
0.373839
0.384336
0.36889
0.375488
693,403,200
2001-04-23T00:00:00
AAPL
0.364991
0.374888
0.359892
0.363642
541,525,600
2001-04-24T00:00:00
AAPL
0.364841
0.371139
0.352544
0.360342
377,137,600
2001-04-25T00:00:00
AAPL
0.363041
0.372789
0.353444
0.37069
330,780,800
2001-04-26T00:00:00
AAPL
0.377437
0.391383
0.370089
0.37024
799,696,800
2001-04-27T00:00:00
AAPL
0.377887
0.394232
0.371139
0.392883
453,012,000
2001-04-30T00:00:00
AAPL
0.400381
0.406679
0.372938
0.382236
494,776,800
2001-05-01T00:00:00
AAPL
0.381036
0.397381
0.377887
0.388834
427,252,000
2001-05-02T00:00:00
AAPL
0.394982
0.400381
0.386285
0.398731
368,524,800
2001-05-03T00:00:00
AAPL
0.389434
0.393632
0.370839
0.374288
301,543,200
2001-05-04T00:00:00
AAPL
0.363491
0.387634
0.359293
0.386134
281,052,800
2001-05-07T00:00:00
AAPL
0.384185
0.386285
0.372488
0.374288
276,550,400
2001-05-08T00:00:00
AAPL
0.380137
0.381636
0.359143
0.36844
315,436,800
2001-05-09T00:00:00
AAPL
0.361992
0.36814
0.354944
0.359592
324,889,600
2001-05-10T00:00:00
AAPL
0.363041
0.36739
0.344147
0.344897
288,976,800
2001-05-11T00:00:00
AAPL
0.345047
0.352244
0.341298
0.342648
203,044,800
2001-05-14T00:00:00
AAPL
0.343247
0.355094
0.341148
0.349246
309,220,800
2001-05-15T00:00:00
AAPL
0.350445
0.382386
0.345497
0.347596
237,025,600
2001-05-16T00:00:00
AAPL
0.348796
0.36739
0.342648
0.361392
322,330,400
2001-05-17T00:00:00
AAPL
0.363342
0.364841
0.348646
0.353145
332,119,200
2001-05-18T00:00:00
AAPL
0.350296
0.354494
0.346696
0.352845
159,051,200
2001-05-21T00:00:00
AAPL
0.354344
0.358543
0.345647
0.353294
460,997,600
2001-05-22T00:00:00
AAPL
0.359892
0.361842
0.350895
0.352395
412,916,000
2001-05-23T00:00:00
AAPL
0.356144
0.356144
0.342797
0.348346
281,041,600
2001-05-24T00:00:00
AAPL
0.349246
0.349395
0.339199
0.347896
271,756,800
2001-05-25T00:00:00
AAPL
0.347896
0.349246
0.3374
0.341298
158,743,200
2001-05-29T00:00:00
AAPL
0.3347
0.337399
0.312057
0.321954
515,989,600
2001-05-30T00:00:00
AAPL
0.311307
0.311307
0.289414
0.296611
777,078,400
2001-05-31T00:00:00
AAPL
0.296911
0.30351
0.292263
0.299161
442,892,800
2001-06-01T00:00:00
AAPL
0.30186
0.316255
0.299611
0.313257
456,075,200
2001-06-04T00:00:00
AAPL
0.316106
0.316555
0.306808
0.309808
281,920,800
2001-06-05T00:00:00
AAPL
0.311907
0.316406
0.305159
0.314007
471,794,400
2001-06-06T00:00:00
AAPL
0.313856
0.313856
0.304859
0.310858
223,176,800
2001-06-07T00:00:00
AAPL
0.310557
0.325403
0.306659
0.324803
325,180,800
2001-06-08T00:00:00
AAPL
0.324653
0.324653
0.310557
0.319704
342,624,800
2001-06-11T00:00:00
AAPL
0.315656
0.315956
0.299161
0.30051
294,000,000
2001-06-12T00:00:00
AAPL
0.296462
0.310257
0.296311
0.304559
303,794,400
2001-06-13T00:00:00
AAPL
0.321204
0.325853
0.30081
0.306958
511,487,200
2001-06-14T00:00:00
AAPL
0.30051
0.306659
0.296462
0.298111
297,348,800
2001-06-15T00:00:00
AAPL
0.30141
0.311157
0.290164
0.306508
454,624,800
2001-06-18T00:00:00
AAPL
0.306058
0.312656
0.29991
0.304859
345,912,000
2001-06-19T00:00:00
AAPL
0.312656
0.320904
0.30006
0.30276
321,087,200
2001-06-20T00:00:00
AAPL
0.299911
0.327653
0.299611
0.324953
431,620,000
2001-06-21T00:00:00
AAPL
0.323153
0.344897
0.316406
0.337249
341,331,200
2001-06-22T00:00:00
AAPL
0.3371
0.344897
0.326302
0.3338
286,025,600
2001-06-25T00:00:00
AAPL
0.3374
0.359892
0.33665
0.359743
439,549,600
2001-06-26T00:00:00
AAPL
0.349996
0.356443
0.345047
0.356143
272,781,600
2001-06-27T00:00:00
AAPL
0.357343
0.359892
0.337399
0.349996
374,130,400
2001-06-28T00:00:00
AAPL
0.345647
0.358543
0.343997
0.352994
348,409,600
2001-06-29T00:00:00
AAPL
0.354794
0.376387
0.347896
0.348646
515,390,400
2001-07-02T00:00:00
AAPL
0.354494
0.363342
0.346996
0.358393
230,048,000
2001-07-03T00:00:00
AAPL
0.352544
0.362592
0.352395
0.357493
112,543,200
2001-07-05T00:00:00
AAPL
0.353895
0.356443
0.345047
0.347746
152,292,000
2001-07-06T00:00:00
AAPL
0.341298
0.344297
0.325703
0.330352
302,920,800
2001-07-09T00:00:00
AAPL
0.331251
0.344897
0.325103
0.340398
337,467,200
2001-07-10T00:00:00
AAPL
0.344147
0.345946
0.312507
0.317005
395,270,400
2001-07-11T00:00:00
AAPL
0.315356
0.338149
0.314906
0.337999
470,506,400
2001-07-12T00:00:00
AAPL
0.349395
0.372039
0.349395
0.365291
614,801,600
2001-07-13T00:00:00
AAPL
0.361842
0.375038
0.357493
0.372639
454,742,400
2001-07-16T00:00:00
AAPL
0.373089
0.376387
0.358543
0.359293
278,667,200
2001-07-17T00:00:00
AAPL
0.359592
0.378187
0.345047
0.376387
647,830,400
2001-07-18T00:00:00
AAPL
0.326603
0.341598
0.306209
0.311757
1,137,012,800
2001-07-19T00:00:00
AAPL
0.318355
0.321204
0.296162
0.299311
861,140,000
2001-07-20T00:00:00
AAPL
0.295412
0.30081
0.292263
0.299611
444,584,000
2001-07-23T00:00:00
AAPL
0.30126
0.307408
0.292563
0.293013
241,360,000
2001-07-24T00:00:00
AAPL
0.290763
0.298711
0.280866
0.286265
348,376,000
2001-07-25T00:00:00
AAPL
0.286715
0.289414
0.26947
0.276967
443,878,400
2001-07-26T00:00:00
AAPL
0.277117
0.281916
0.26767
0.278767
369,140,800
2001-07-27T00:00:00
AAPL
0.281166
0.288664
0.277417
0.284315
334,135,200
2001-07-30T00:00:00
AAPL
0.286715
0.290313
0.277567
0.283866
243,359,200
2001-07-31T00:00:00
AAPL
0.288964
0.291213
0.277567
0.281766
235,026,400
2001-08-01T00:00:00
AAPL
0.285065
0.296611
0.284165
0.285814
304,136,000
2001-08-02T00:00:00
AAPL
0.294662
0.297961
0.288814
0.297212
252,089,600