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
2002-05-28T00:00:00
AAPL
0.355244
0.362892
0.351345
0.359592
149,716,000
2002-05-29T00:00:00
AAPL
0.358693
0.366491
0.351645
0.359592
221,793,600
2002-05-30T00:00:00
AAPL
0.356443
0.365591
0.352544
0.362892
196,375,200
2002-05-31T00:00:00
AAPL
0.361243
0.363642
0.349096
0.349395
365,495,200
2002-06-03T00:00:00
AAPL
0.350746
0.351645
0.338599
0.343547
235,110,400
2002-06-04T00:00:00
AAPL
0.343097
0.345497
0.3326
0.341598
347,821,600
2002-06-05T00:00:00
AAPL
0.342348
0.342348
0.33515
0.340698
277,082,400
2002-06-06T00:00:00
AAPL
0.344297
0.348346
0.330501
0.3323
259,996,800
2002-06-07T00:00:00
AAPL
0.326302
0.329002
0.313856
0.320904
612,376,800
2002-06-10T00:00:00
AAPL
0.322103
0.327502
0.320004
0.322103
277,575,200
2002-06-11T00:00:00
AAPL
0.324503
0.325403
0.306058
0.306808
349,496,000
2002-06-12T00:00:00
AAPL
0.306058
0.311157
0.29901
0.30126
528,718,400
2002-06-13T00:00:00
AAPL
0.30021
0.30066
0.290613
0.293013
352,083,200
2002-06-14T00:00:00
AAPL
0.288514
0.305309
0.271569
0.30141
424,900,000
2002-06-17T00:00:00
AAPL
0.30351
0.309358
0.297661
0.308008
324,609,600
2002-06-18T00:00:00
AAPL
0.306209
0.308758
0.299611
0.302159
353,360,000
2002-06-19T00:00:00
AAPL
0.260473
0.263921
0.253125
0.256723
1,709,467,200
2002-06-20T00:00:00
AAPL
0.257473
0.263921
0.252675
0.256574
396,636,800
2002-06-21T00:00:00
AAPL
0.254474
0.262271
0.251774
0.252675
445,177,600
2002-06-24T00:00:00
AAPL
0.251474
0.26587
0.250425
0.258973
431,933,600
2002-06-25T00:00:00
AAPL
0.260922
0.265121
0.252824
0.257023
301,201,600
2002-06-26T00:00:00
AAPL
0.251925
0.259273
0.239628
0.248176
558,952,800
2002-06-27T00:00:00
AAPL
0.251774
0.258973
0.246226
0.255824
251,658,400
2002-06-28T00:00:00
AAPL
0.256423
0.26722
0.254923
0.265721
269,858,400
2002-07-01T00:00:00
AAPL
0.265571
0.26812
0.255673
0.255824
222,689,600
2002-07-02T00:00:00
AAPL
0.255374
0.257324
0.252375
0.254024
305,188,800
2002-07-03T00:00:00
AAPL
0.252075
0.265121
0.251175
0.263172
199,029,600
2002-07-05T00:00:00
AAPL
0.265571
0.281166
0.265571
0.281016
161,649,600
2002-07-08T00:00:00
AAPL
0.277717
0.279066
0.265121
0.270069
211,204,000
2002-07-09T00:00:00
AAPL
0.271269
0.274268
0.261822
0.262872
226,749,600
2002-07-10T00:00:00
AAPL
0.265571
0.272468
0.258673
0.259723
206,880,800
2002-07-11T00:00:00
AAPL
0.258822
0.275168
0.254474
0.274418
373,676,800
2002-07-12T00:00:00
AAPL
0.278167
0.281766
0.258822
0.262572
443,492,000
2002-07-15T00:00:00
AAPL
0.261372
0.278917
0.252075
0.273369
295,993,600
2002-07-16T00:00:00
AAPL
0.272168
0.278467
0.264071
0.26782
446,768,000
2002-07-17T00:00:00
AAPL
0.241878
0.242928
0.227782
0.23438
1,215,485,600
2002-07-18T00:00:00
AAPL
0.232431
0.23333
0.221184
0.224783
559,462,400
2002-07-19T00:00:00
AAPL
0.220434
0.227482
0.217885
0.224333
385,207,200
2002-07-22T00:00:00
AAPL
0.221184
0.227782
0.219085
0.223733
430,897,600
2002-07-23T00:00:00
AAPL
0.223433
0.226883
0.216535
0.216985
399,890,400
2002-07-24T00:00:00
AAPL
0.214886
0.228232
0.213686
0.227932
406,593,600
2002-07-25T00:00:00
AAPL
0.223883
0.224183
0.210088
0.215336
479,354,400
2002-07-26T00:00:00
AAPL
0.216835
0.217885
0.206939
0.215035
207,704,000
2002-07-29T00:00:00
AAPL
0.217135
0.226433
0.215486
0.225233
274,960,000
2002-07-30T00:00:00
AAPL
0.222684
0.23258
0.218335
0.231381
354,838,400
2002-07-31T00:00:00
AAPL
0.230931
0.231231
0.223433
0.228832
310,699,200
2002-08-01T00:00:00
AAPL
0.226582
0.231231
0.220884
0.221934
228,956,000
2002-08-02T00:00:00
AAPL
0.221034
0.224933
0.213686
0.216685
179,060,000
2002-08-05T00:00:00
AAPL
0.217585
0.220434
0.209487
0.209787
204,024,800
2002-08-06T00:00:00
AAPL
0.213086
0.228381
0.211137
0.221034
272,053,600
2002-08-07T00:00:00
AAPL
0.226282
0.230331
0.215186
0.225383
333,474,400
2002-08-08T00:00:00
AAPL
0.221484
0.230631
0.221484
0.229431
227,348,800
2002-08-09T00:00:00
AAPL
0.228681
0.228681
0.221184
0.224933
205,716,000
2002-08-12T00:00:00
AAPL
0.223433
0.225232
0.220284
0.224783
179,765,600
2002-08-13T00:00:00
AAPL
0.223433
0.228082
0.218185
0.218785
269,869,600
2002-08-14T00:00:00
AAPL
0.219984
0.230181
0.218035
0.227482
399,084,000
2002-08-15T00:00:00
AAPL
0.228681
0.236179
0.225083
0.23408
322,078,400
2002-08-16T00:00:00
AAPL
0.231681
0.241428
0.229131
0.237079
245,224,000
2002-08-19T00:00:00
AAPL
0.236629
0.243678
0.235729
0.239628
216,557,600
2002-08-20T00:00:00
AAPL
0.239479
0.241278
0.23288
0.238579
186,625,600
2002-08-21T00:00:00
AAPL
0.240078
0.243527
0.231681
0.241728
202,428,800
2002-08-22T00:00:00
AAPL
0.242928
0.243678
0.23483
0.239479
258,311,200
2002-08-23T00:00:00
AAPL
0.238429
0.238878
0.231681
0.23588
163,245,600
2002-08-26T00:00:00
AAPL
0.239178
0.239178
0.227332
0.23288
189,968,800
2002-08-27T00:00:00
AAPL
0.23558
0.236029
0.220584
0.222684
262,231,200
2002-08-28T00:00:00
AAPL
0.221934
0.226732
0.219684
0.220434
247,973,600
2002-08-29T00:00:00
AAPL
0.219684
0.226133
0.217585
0.220434
164,169,600
2002-08-30T00:00:00
AAPL
0.220884
0.227032
0.218635
0.221184
193,519,200
2002-09-03T00:00:00
AAPL
0.217285
0.218184
0.210687
0.210687
276,936,800
2002-09-04T00:00:00
AAPL
0.212936
0.221634
0.212487
0.217135
420,660,800
2002-09-05T00:00:00
AAPL
0.213237
0.215336
0.210687
0.212636
226,178,400
2002-09-06T00:00:00
AAPL
0.217585
0.219684
0.213386
0.215636
181,591,200
2002-09-09T00:00:00
AAPL
0.214136
0.217885
0.212187
0.215486
158,244,800
2002-09-10T00:00:00
AAPL
0.216085
0.217285
0.211737
0.214886
249,468,800
2002-09-11T00:00:00
AAPL
0.215035
0.218934
0.212187
0.214286
202,412,000
2002-09-12T00:00:00
AAPL
0.212936
0.217585
0.211737
0.212037
269,830,400
2002-09-13T00:00:00
AAPL
0.211886
0.215035
0.210687
0.212487
282,951,200
2002-09-16T00:00:00
AAPL
0.212037
0.219085
0.211737
0.217435
286,641,600
2002-09-17T00:00:00
AAPL
0.218485
0.225383
0.218485
0.221934
427,996,800
2002-09-18T00:00:00
AAPL
0.220284
0.226282
0.217735
0.225233
328,641,600
2002-09-19T00:00:00
AAPL
0.221184
0.221934
0.217135
0.218635
205,945,600
2002-09-20T00:00:00
AAPL
0.219234
0.224033
0.217735
0.222984
352,788,800
2002-09-23T00:00:00
AAPL
0.221334
0.224333
0.216686
0.222684
263,709,600
2002-09-24T00:00:00
AAPL
0.215936
0.222234
0.215936
0.219535
250,661,600
2002-09-25T00:00:00
AAPL
0.220284
0.227482
0.219684
0.223883
254,682,400
2002-09-26T00:00:00
AAPL
0.226432
0.227782
0.218184
0.220434
208,644,800
2002-09-27T00:00:00
AAPL
0.217285
0.222684
0.217135
0.220734
206,152,800
2002-09-30T00:00:00
AAPL
0.215936
0.218485
0.212037
0.217435
237,697,600
2002-10-01T00:00:00
AAPL
0.218785
0.218934
0.209937
0.217585
342,423,200
2002-10-02T00:00:00
AAPL
0.214886
0.219385
0.211437
0.212487
229,348,000
2002-10-03T00:00:00
AAPL
0.212636
0.218934
0.210837
0.214436
217,896,000
2002-10-04T00:00:00
AAPL
0.215336
0.215936
0.209787
0.210387
190,825,600
2002-10-07T00:00:00
AAPL
0.209487
0.213086
0.206338
0.206488
244,697,600
2002-10-08T00:00:00
AAPL
0.208438
0.209338
0.20034
0.205139
453,644,800
2002-10-09T00:00:00
AAPL
0.20304
0.207688
0.20109
0.20379
356,686,400
2002-10-10T00:00:00
AAPL
0.204389
0.213237
0.203639
0.211587
321,574,400
2002-10-11T00:00:00
AAPL
0.213686
0.221634
0.211437
0.217585
294,677,600
2002-10-14T00:00:00
AAPL
0.218184
0.224633
0.216535
0.221484
194,404,000
2002-10-15T00:00:00
AAPL
0.228232
0.228681
0.221634
0.227332
405,518,400
2002-10-16T00:00:00
AAPL
0.222833
0.226883
0.208438
0.218335
307,624,800