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
2001-08-03T00:00:00
AAPL
0.298261
0.298411
0.284915
0.292412
186,054,400
2001-08-06T00:00:00
AAPL
0.285515
0.294812
0.284915
0.286864
99,652,000
2001-08-07T00:00:00
AAPL
0.289864
0.294962
0.284615
0.288664
168,548,800
2001-08-08T00:00:00
AAPL
0.288814
0.295412
0.278017
0.283415
276,169,600
2001-08-09T00:00:00
AAPL
0.284315
0.287164
0.280716
0.285665
200,664,800
2001-08-10T00:00:00
AAPL
0.285515
0.289713
0.278766
0.285215
186,961,600
2001-08-13T00:00:00
AAPL
0.286414
0.289864
0.281316
0.286265
147,996,800
2001-08-14T00:00:00
AAPL
0.287914
0.290313
0.279966
0.280866
228,950,400
2001-08-15T00:00:00
AAPL
0.281316
0.284015
0.272918
0.276518
289,279,200
2001-08-16T00:00:00
AAPL
0.273968
0.281166
0.26947
0.279667
288,092,000
2001-08-17T00:00:00
AAPL
0.26992
0.276667
0.269769
0.270969
208,426,400
2001-08-20T00:00:00
AAPL
0.272019
0.273369
0.26707
0.271718
252,302,400
2001-08-21T00:00:00
AAPL
0.272019
0.272019
0.26542
0.26872
185,701,600
2001-08-22T00:00:00
AAPL
0.26902
0.273668
0.264071
0.273069
173,975,200
2001-08-23T00:00:00
AAPL
0.272919
0.275018
0.263622
0.267071
217,078,400
2001-08-24T00:00:00
AAPL
0.26992
0.279217
0.264671
0.278467
290,332,000
2001-08-27T00:00:00
AAPL
0.278917
0.289414
0.272319
0.283715
175,644,000
2001-08-28T00:00:00
AAPL
0.283415
0.287014
0.275917
0.275917
171,735,200
2001-08-29T00:00:00
AAPL
0.276518
0.282366
0.26737
0.26737
239,971,200
2001-08-30T00:00:00
AAPL
0.266021
0.272619
0.259122
0.26737
368,692,800
2001-08-31T00:00:00
AAPL
0.26587
0.278917
0.264671
0.278167
216,904,800
2001-09-04T00:00:00
AAPL
0.277417
0.286114
0.272619
0.273668
348,213,600
2001-09-05T00:00:00
AAPL
0.273518
0.284165
0.271718
0.278167
360,057,600
2001-09-06T00:00:00
AAPL
0.275917
0.283865
0.264671
0.265721
282,368,800
2001-09-07T00:00:00
AAPL
0.262422
0.271419
0.257923
0.259122
241,830,400
2001-09-10T00:00:00
AAPL
0.254924
0.262422
0.253724
0.260473
308,845,600
2001-09-17T00:00:00
AAPL
0.239928
0.255973
0.23588
0.254774
458,007,200
2001-09-18T00:00:00
AAPL
0.253424
0.265721
0.242477
0.244127
327,101,600
2001-09-19T00:00:00
AAPL
0.247426
0.256423
0.23393
0.255224
373,318,400
2001-09-20T00:00:00
AAPL
0.244277
0.254174
0.232431
0.23513
411,174,400
2001-09-21T00:00:00
AAPL
0.221934
0.243678
0.220134
0.23588
570,516,800
2001-09-24T00:00:00
AAPL
0.241578
0.252524
0.239178
0.246676
294,537,600
2001-09-25T00:00:00
AAPL
0.242027
0.243227
0.230181
0.23303
374,404,800
2001-09-26T00:00:00
AAPL
0.237079
0.238279
0.223883
0.227182
493,796,800
2001-09-27T00:00:00
AAPL
0.228681
0.236179
0.227932
0.23258
322,240,800
2001-09-28T00:00:00
AAPL
0.23558
0.238579
0.230781
0.23258
365,108,800
2001-10-01T00:00:00
AAPL
0.232281
0.239779
0.228382
0.23303
208,208,000
2001-10-02T00:00:00
AAPL
0.231381
0.237379
0.223133
0.225683
235,883,200
2001-10-03T00:00:00
AAPL
0.224183
0.230331
0.222383
0.224633
683,043,200
2001-10-04T00:00:00
AAPL
0.230181
0.243678
0.224783
0.238129
401,122,400
2001-10-05T00:00:00
AAPL
0.230931
0.242178
0.224783
0.242028
342,686,400
2001-10-08T00:00:00
AAPL
0.23348
0.245176
0.232431
0.242928
207,984,000
2001-10-09T00:00:00
AAPL
0.240678
0.242928
0.23438
0.239928
174,025,600
2001-10-10T00:00:00
AAPL
0.241428
0.252675
0.239178
0.252224
307,759,200
2001-10-11T00:00:00
AAPL
0.253724
0.266021
0.252675
0.266021
334,163,200
2001-10-12T00:00:00
AAPL
0.259572
0.271119
0.252824
0.270069
287,812,000
2001-10-15T00:00:00
AAPL
0.26917
0.275617
0.26917
0.269769
318,752,000
2001-10-16T00:00:00
AAPL
0.271269
0.272919
0.26647
0.270069
202,949,600
2001-10-17T00:00:00
AAPL
0.275018
0.276068
0.254324
0.254774
285,538,400
2001-10-18T00:00:00
AAPL
0.259273
0.273369
0.259273
0.26992
612,572,800
2001-10-19T00:00:00
AAPL
0.26902
0.275917
0.26812
0.274418
166,790,400
2001-10-22T00:00:00
AAPL
0.273069
0.285965
0.271269
0.285215
391,938,400
2001-10-23T00:00:00
AAPL
0.286715
0.291213
0.26797
0.272019
684,980,800
2001-10-24T00:00:00
AAPL
0.270819
0.286265
0.26617
0.284165
374,427,200
2001-10-25T00:00:00
AAPL
0.276518
0.288664
0.272319
0.287764
254,951,200
2001-10-26T00:00:00
AAPL
0.282816
0.288664
0.279217
0.279967
278,964,000
2001-10-29T00:00:00
AAPL
0.278467
0.279966
0.263921
0.264371
239,181,600
2001-10-30T00:00:00
AAPL
0.260622
0.26992
0.255824
0.263921
276,763,200
2001-10-31T00:00:00
AAPL
0.265871
0.275917
0.261522
0.263321
273,750,400
2001-11-01T00:00:00
AAPL
0.264671
0.281616
0.258673
0.278767
312,995,200
2001-11-02T00:00:00
AAPL
0.277717
0.282816
0.272319
0.278467
197,204,000
2001-11-05T00:00:00
AAPL
0.282516
0.288664
0.279066
0.285965
235,793,600
2001-11-06T00:00:00
AAPL
0.284315
0.294212
0.277867
0.293462
316,019,200
2001-11-07T00:00:00
AAPL
0.291813
0.30186
0.289864
0.293762
382,989,600
2001-11-08T00:00:00
AAPL
0.294362
0.298261
0.278467
0.280566
342,143,200
2001-11-09T00:00:00
AAPL
0.278917
0.288664
0.278167
0.280566
134,293,600
2001-11-12T00:00:00
AAPL
0.279816
0.287464
0.269319
0.281166
201,499,200
2001-11-13T00:00:00
AAPL
0.286114
0.290763
0.280566
0.290463
224,672,000
2001-11-14T00:00:00
AAPL
0.293762
0.298411
0.287164
0.294063
221,149,600
2001-11-15T00:00:00
AAPL
0.291663
0.298411
0.288364
0.291663
213,029,600
2001-11-16T00:00:00
AAPL
0.288964
0.289263
0.275917
0.284465
230,664,000
2001-11-19T00:00:00
AAPL
0.284915
0.300661
0.284315
0.299911
332,589,600
2001-11-20T00:00:00
AAPL
0.297212
0.302909
0.292412
0.292863
276,584,000
2001-11-21T00:00:00
AAPL
0.294062
0.296911
0.288814
0.295112
201,583,200
2001-11-23T00:00:00
AAPL
0.295562
0.299161
0.293462
0.297511
60,004,000
2001-11-26T00:00:00
AAPL
0.29901
0.323153
0.298111
0.320454
460,689,600
2001-11-27T00:00:00
AAPL
0.317905
0.322704
0.307408
0.314906
268,553,600
2001-11-28T00:00:00
AAPL
0.312656
0.318055
0.306058
0.307858
250,611,200
2001-11-29T00:00:00
AAPL
0.308908
0.310407
0.30276
0.306209
202,764,800
2001-11-30T00:00:00
AAPL
0.306959
0.321504
0.303659
0.319404
303,912,000
2001-12-03T00:00:00
AAPL
0.315805
0.319105
0.308908
0.315656
181,165,600
2001-12-04T00:00:00
AAPL
0.315656
0.338299
0.310707
0.3359
380,419,200
2001-12-05T00:00:00
AAPL
0.3353
0.360342
0.332451
0.356294
568,579,200
2001-12-06T00:00:00
AAPL
0.352095
0.352395
0.332001
0.341598
338,934,400
2001-12-07T00:00:00
AAPL
0.336799
0.340549
0.329901
0.337999
203,515,200
2001-12-10T00:00:00
AAPL
0.33425
0.344747
0.33335
0.337999
170,010,400
2001-12-11T00:00:00
AAPL
0.339948
0.342648
0.324653
0.326603
205,475,200
2001-12-12T00:00:00
AAPL
0.327952
0.328702
0.318655
0.322254
192,460,800
2001-12-13T00:00:00
AAPL
0.322254
0.323153
0.307408
0.314906
197,842,400
2001-12-14T00:00:00
AAPL
0.310858
0.312356
0.30126
0.305759
189,884,800
2001-12-17T00:00:00
AAPL
0.305909
0.314906
0.30276
0.309207
173,712,000
2001-12-18T00:00:00
AAPL
0.313257
0.319855
0.303209
0.315056
235,239,200
2001-12-19T00:00:00
AAPL
0.308608
0.325103
0.306959
0.324203
289,956,800
2001-12-20T00:00:00
AAPL
0.320904
0.321954
0.309207
0.309957
220,864,000
2001-12-21T00:00:00
AAPL
0.315056
0.323004
0.311907
0.314906
256,334,400
2001-12-24T00:00:00
AAPL
0.313406
0.321654
0.313406
0.320305
50,629,600
2001-12-26T00:00:00
AAPL
0.320154
0.3344
0.317005
0.322254
146,400,800
2001-12-27T00:00:00
AAPL
0.323603
0.33365
0.323603
0.330951
191,508,800
2001-12-28T00:00:00
AAPL
0.329451
0.344897
0.329302
0.33635
299,124,000
2001-12-31T00:00:00
AAPL
0.337549
0.339799
0.327352
0.328402
137,782,400