symbol stringclasses 44
values | time int64 -252,374,400 1.75B | open float64 0 1.2k | high float64 0.02 1.21k | low float64 0.02 1.2k | close float64 0.02 1.2k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
MRK | 1,742,232,960 | 94.896004 | 94.910004 | 94.879997 | 94.910004 | 12,124 |
MRK | 1,742,233,020 | 94.919998 | 94.93 | 94.904999 | 94.910004 | 11,470 |
MRK | 1,742,233,080 | 94.904999 | 94.919998 | 94.889999 | 94.889999 | 13,054 |
MRK | 1,742,233,140 | 94.889999 | 94.889999 | 94.860001 | 94.860001 | 17,842 |
MRK | 1,742,233,200 | 94.870003 | 94.879997 | 94.864998 | 94.872498 | 9,556 |
MRK | 1,742,233,260 | 94.875 | 94.885002 | 94.845001 | 94.845001 | 14,914 |
MRK | 1,742,233,320 | 94.845001 | 94.860001 | 94.843498 | 94.855003 | 7,945 |
MRK | 1,742,233,380 | 94.860001 | 94.949997 | 94.860001 | 94.940002 | 26,602 |
MRK | 1,742,233,440 | 94.940002 | 95 | 94.940002 | 94.980003 | 12,118 |
MRK | 1,742,233,500 | 94.980003 | 95.040001 | 94.964996 | 95.019997 | 32,772 |
MRK | 1,742,233,560 | 95.028397 | 95.035004 | 95 | 95 | 10,676 |
MRK | 1,742,233,620 | 95.014801 | 95.040001 | 94.980003 | 95.040001 | 12,278 |
MRK | 1,742,233,680 | 95.040001 | 95.07 | 95.029999 | 95.059998 | 12,605 |
MRK | 1,742,233,740 | 95.050003 | 95.059998 | 95.040001 | 95.055 | 8,559 |
MRK | 1,742,233,800 | 95.044998 | 95.110001 | 95.029999 | 95.110001 | 10,809 |
MRK | 1,742,233,860 | 95.110001 | 95.120003 | 95.089996 | 95.095001 | 9,597 |
MRK | 1,742,233,920 | 95.095001 | 95.120003 | 95.080002 | 95.114998 | 33,532 |
MRK | 1,742,233,980 | 95.120003 | 95.169998 | 95.114998 | 95.155602 | 17,853 |
MRK | 1,742,234,040 | 95.154999 | 95.169998 | 95.139999 | 95.144997 | 15,656 |
MRK | 1,742,234,100 | 95.144997 | 95.160004 | 95.089996 | 95.154999 | 28,057 |
MRK | 1,742,234,160 | 95.154999 | 95.160004 | 95.114998 | 95.114998 | 7,756 |
MRK | 1,742,234,220 | 95.114998 | 95.120003 | 95.089996 | 95.105003 | 17,010 |
MRK | 1,742,234,280 | 95.110001 | 95.114998 | 95.099998 | 95.105003 | 14,085 |
MRK | 1,742,234,340 | 95.099998 | 95.120003 | 95.089996 | 95.095001 | 16,875 |
MRK | 1,742,234,400 | 95.095001 | 95.120003 | 95.029999 | 95.120003 | 39,405 |
MRK | 1,742,234,460 | 95.120003 | 95.239998 | 95.110001 | 95.209999 | 17,912 |
MRK | 1,742,234,520 | 95.235001 | 95.235001 | 95.209999 | 95.224998 | 5,364 |
MRK | 1,742,234,580 | 95.220001 | 95.232498 | 95.190002 | 95.190002 | 16,269 |
MRK | 1,742,234,640 | 95.199997 | 95.230003 | 95.169998 | 95.184998 | 9,723 |
MRK | 1,742,234,700 | 95.169998 | 95.214996 | 95.169998 | 95.209999 | 9,960 |
MRK | 1,742,234,760 | 95.209999 | 95.215897 | 95.190002 | 95.195 | 9,325 |
MRK | 1,742,234,820 | 95.191803 | 95.199997 | 95.175003 | 95.175003 | 10,889 |
MRK | 1,742,234,880 | 95.1744 | 95.175003 | 95.120102 | 95.150002 | 33,380 |
MRK | 1,742,234,940 | 95.150002 | 95.18 | 95.150002 | 95.165001 | 11,221 |
MRK | 1,742,235,000 | 95.160004 | 95.184998 | 95.150002 | 95.169998 | 10,980 |
MRK | 1,742,235,060 | 95.18 | 95.214996 | 95.18 | 95.211899 | 9,337 |
MRK | 1,742,235,120 | 95.220001 | 95.269897 | 95.209999 | 95.260002 | 16,027 |
MRK | 1,742,235,180 | 95.260002 | 95.279999 | 95.245003 | 95.269997 | 19,216 |
MRK | 1,742,235,240 | 95.279999 | 95.285004 | 95.260002 | 95.269997 | 7,690 |
MRK | 1,742,235,300 | 95.269997 | 95.295601 | 95.269997 | 95.269997 | 15,249 |
MRK | 1,742,235,360 | 95.260002 | 95.260002 | 95.230003 | 95.254997 | 12,530 |
MRK | 1,742,235,420 | 95.260002 | 95.269997 | 95.199997 | 95.199997 | 15,089 |
MRK | 1,742,235,480 | 95.205002 | 95.239998 | 95.199997 | 95.235001 | 18,879 |
MRK | 1,742,235,540 | 95.239998 | 95.239998 | 95.18 | 95.184998 | 9,342 |
MRK | 1,742,235,600 | 95.18 | 95.195 | 95.110001 | 95.125 | 13,259 |
MRK | 1,742,235,660 | 95.129997 | 95.129997 | 95.050003 | 95.065002 | 13,210 |
MRK | 1,742,235,720 | 95.07 | 95.07 | 94.980003 | 94.980003 | 16,622 |
MRK | 1,742,235,780 | 94.973198 | 94.989998 | 94.945 | 94.949997 | 17,474 |
MRK | 1,742,235,840 | 94.949997 | 94.985001 | 94.949997 | 94.974998 | 11,891 |
MRK | 1,742,235,900 | 94.974998 | 94.980003 | 94.959999 | 94.974998 | 11,116 |
MRK | 1,742,235,960 | 94.980003 | 95.029999 | 94.970001 | 95.029999 | 22,765 |
MRK | 1,742,236,020 | 95.018402 | 95.025002 | 95.010002 | 95.025002 | 10,514 |
MRK | 1,742,236,080 | 95.029999 | 95.029999 | 94.980003 | 94.989998 | 21,405 |
MRK | 1,742,236,140 | 94.970001 | 94.985001 | 94.93 | 94.93 | 12,286 |
MRK | 1,742,236,200 | 94.93 | 94.970001 | 94.919998 | 94.970001 | 23,963 |
MRK | 1,742,236,260 | 94.959999 | 94.959999 | 94.904999 | 94.945 | 25,649 |
MRK | 1,742,236,320 | 94.949997 | 94.955002 | 94.870003 | 94.879997 | 19,174 |
MRK | 1,742,236,380 | 94.879997 | 94.889999 | 94.870003 | 94.879997 | 14,139 |
MRK | 1,742,236,440 | 94.883423 | 94.925003 | 94.883423 | 94.925003 | 11,561 |
MRK | 1,742,236,500 | 94.919998 | 94.93 | 94.860001 | 94.864998 | 40,248 |
MRK | 1,742,236,560 | 94.864998 | 94.8899 | 94.860001 | 94.879997 | 14,267 |
MRK | 1,742,236,620 | 94.885002 | 94.885002 | 94.82 | 94.855003 | 12,194 |
MRK | 1,742,236,680 | 94.855003 | 94.855003 | 94.839996 | 94.851501 | 12,210 |
MRK | 1,742,236,740 | 94.855003 | 94.934998 | 94.850098 | 94.932404 | 23,768 |
MRK | 1,742,236,800 | 94.940002 | 94.959999 | 94.923401 | 94.940002 | 16,202 |
MRK | 1,742,236,860 | 94.949997 | 94.959999 | 94.900002 | 94.900002 | 12,340 |
MRK | 1,742,236,920 | 94.900002 | 94.910004 | 94.870201 | 94.910004 | 13,654 |
MRK | 1,742,236,980 | 94.915001 | 94.915001 | 94.875 | 94.900002 | 26,044 |
MRK | 1,742,237,040 | 94.870003 | 94.870003 | 94.825996 | 94.849998 | 17,272 |
MRK | 1,742,237,100 | 94.855003 | 94.860001 | 94.82 | 94.839996 | 15,636 |
MRK | 1,742,237,160 | 94.839996 | 94.849998 | 94.830002 | 94.838501 | 13,198 |
MRK | 1,742,237,220 | 94.834999 | 94.839996 | 94.790001 | 94.790001 | 13,372 |
MRK | 1,742,237,280 | 94.790001 | 94.82 | 94.769997 | 94.785004 | 11,616 |
MRK | 1,742,237,340 | 94.790001 | 94.839996 | 94.790001 | 94.834999 | 15,836 |
MRK | 1,742,237,400 | 94.834999 | 94.849998 | 94.831398 | 94.839996 | 11,286 |
MRK | 1,742,237,460 | 94.832298 | 94.849998 | 94.830002 | 94.845001 | 12,839 |
MRK | 1,742,237,520 | 94.839996 | 94.879997 | 94.839996 | 94.870003 | 15,993 |
MRK | 1,742,237,580 | 94.870003 | 94.904999 | 94.870003 | 94.879997 | 17,080 |
MRK | 1,742,237,640 | 94.870003 | 94.870003 | 94.800003 | 94.809998 | 16,596 |
MRK | 1,742,237,700 | 94.809998 | 94.809998 | 94.779999 | 94.794998 | 13,904 |
MRK | 1,742,237,760 | 94.790001 | 94.800003 | 94.775002 | 94.794998 | 12,139 |
MRK | 1,742,237,820 | 94.794998 | 94.834999 | 94.790001 | 94.809998 | 18,383 |
MRK | 1,742,237,880 | 94.809998 | 94.809998 | 94.760002 | 94.760002 | 21,099 |
MRK | 1,742,237,940 | 94.764999 | 94.790001 | 94.760002 | 94.769997 | 19,201 |
MRK | 1,742,238,000 | 94.769997 | 94.769997 | 94.735001 | 94.739998 | 14,973 |
MRK | 1,742,238,060 | 94.739998 | 94.779999 | 94.690002 | 94.779503 | 26,894 |
MRK | 1,742,238,120 | 94.779999 | 94.790001 | 94.739998 | 94.760002 | 16,843 |
MRK | 1,742,238,180 | 94.760002 | 94.769997 | 94.709999 | 94.709999 | 18,746 |
MRK | 1,742,238,240 | 94.709999 | 94.739998 | 94.709999 | 94.724998 | 16,917 |
MRK | 1,742,238,300 | 94.720001 | 94.720001 | 94.650002 | 94.654999 | 13,814 |
MRK | 1,742,238,360 | 94.650002 | 94.665001 | 94.644997 | 94.650002 | 14,365 |
MRK | 1,742,238,420 | 94.650002 | 94.650002 | 94.580002 | 94.589996 | 24,590 |
MRK | 1,742,238,480 | 94.589996 | 94.614998 | 94.582497 | 94.614998 | 14,809 |
MRK | 1,742,238,540 | 94.614998 | 94.639999 | 94.590103 | 94.610001 | 22,453 |
MRK | 1,742,238,600 | 94.610001 | 94.6175 | 94.589996 | 94.605003 | 12,644 |
MRK | 1,742,238,660 | 94.610001 | 94.610001 | 94.580002 | 94.592499 | 13,279 |
MRK | 1,742,238,720 | 94.595001 | 94.610001 | 94.580002 | 94.599998 | 19,909 |
MRK | 1,742,238,780 | 94.599998 | 94.629997 | 94.599998 | 94.625 | 14,348 |
MRK | 1,742,238,840 | 94.625 | 94.629997 | 94.589996 | 94.605003 | 18,966 |
MRK | 1,742,238,900 | 94.605003 | 94.614998 | 94.589996 | 94.614998 | 15,424 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.