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 | 1,742,314,260 | 94.274002 | 94.32 | 94.274002 | 94.309998 | 7,237 |
MRK | 1,742,314,320 | 94.300003 | 94.315002 | 94.290001 | 94.300003 | 8,857 |
MRK | 1,742,314,380 | 94.309998 | 94.309998 | 94.260002 | 94.269997 | 11,609 |
MRK | 1,742,314,440 | 94.279999 | 94.284302 | 94.269997 | 94.279999 | 6,729 |
MRK | 1,742,314,500 | 94.279999 | 94.360001 | 94.275002 | 94.334999 | 20,599 |
MRK | 1,742,314,560 | 94.334999 | 94.334999 | 94.279999 | 94.32 | 9,113 |
MRK | 1,742,314,620 | 94.324997 | 94.339996 | 94.300003 | 94.300003 | 18,562 |
MRK | 1,742,314,680 | 94.300003 | 94.330002 | 94.290001 | 94.294998 | 7,668 |
MRK | 1,742,314,740 | 94.290001 | 94.290001 | 94.211098 | 94.235001 | 11,508 |
MRK | 1,742,314,800 | 94.235001 | 94.275002 | 94.230003 | 94.230003 | 11,488 |
MRK | 1,742,314,860 | 94.230003 | 94.230003 | 94.190002 | 94.220001 | 15,616 |
MRK | 1,742,314,920 | 94.220001 | 94.239998 | 94.190002 | 94.209999 | 8,937 |
MRK | 1,742,314,980 | 94.209999 | 94.209999 | 94.169998 | 94.18 | 4,797 |
MRK | 1,742,315,040 | 94.18 | 94.183701 | 94.129997 | 94.165001 | 9,828 |
MRK | 1,742,315,100 | 94.165001 | 94.220001 | 94.160004 | 94.209999 | 6,329 |
MRK | 1,742,315,160 | 94.199997 | 94.209999 | 94.165001 | 94.190002 | 14,417 |
MRK | 1,742,315,220 | 94.190002 | 94.190102 | 94.139999 | 94.139999 | 8,672 |
MRK | 1,742,315,280 | 94.139999 | 94.150002 | 94.129997 | 94.129997 | 10,658 |
MRK | 1,742,315,340 | 94.129997 | 94.18 | 94.125 | 94.169998 | 20,277 |
MRK | 1,742,315,400 | 94.169998 | 94.199997 | 94.120003 | 94.139999 | 8,256 |
MRK | 1,742,315,460 | 94.139999 | 94.18 | 94.139999 | 94.165001 | 7,239 |
MRK | 1,742,315,520 | 94.165001 | 94.184998 | 94.139999 | 94.150002 | 11,039 |
MRK | 1,742,315,580 | 94.139999 | 94.150002 | 94.129997 | 94.139999 | 9,807 |
MRK | 1,742,315,640 | 94.144997 | 94.169998 | 94.129997 | 94.150002 | 21,970 |
MRK | 1,742,315,700 | 94.129997 | 94.150002 | 94.110001 | 94.139999 | 9,323 |
MRK | 1,742,315,760 | 94.129997 | 94.130096 | 94.089996 | 94.114998 | 9,363 |
MRK | 1,742,315,820 | 94.125 | 94.139999 | 94.099998 | 94.120003 | 8,968 |
MRK | 1,742,315,880 | 94.120003 | 94.129997 | 94.089996 | 94.122398 | 15,217 |
MRK | 1,742,315,940 | 94.110001 | 94.139999 | 94.110001 | 94.120003 | 5,418 |
MRK | 1,742,316,000 | 94.110001 | 94.154999 | 94.099998 | 94.120003 | 11,228 |
MRK | 1,742,316,060 | 94.120003 | 94.125 | 94.080002 | 94.089996 | 18,763 |
MRK | 1,742,316,120 | 94.093399 | 94.125 | 94.089996 | 94.108704 | 15,609 |
MRK | 1,742,316,180 | 94.099998 | 94.110001 | 94.050003 | 94.061882 | 9,853 |
MRK | 1,742,316,240 | 94.069099 | 94.069099 | 94.019997 | 94.019997 | 12,126 |
MRK | 1,742,316,300 | 94.014999 | 94.014999 | 93.949997 | 93.949997 | 13,376 |
MRK | 1,742,316,360 | 93.955002 | 93.980003 | 93.949997 | 93.964996 | 10,075 |
MRK | 1,742,316,420 | 93.970001 | 93.989998 | 93.934502 | 93.970001 | 8,909 |
MRK | 1,742,316,480 | 93.980003 | 93.980003 | 93.925003 | 93.970001 | 13,611 |
MRK | 1,742,316,540 | 93.980003 | 93.980003 | 93.959999 | 93.974998 | 6,551 |
MRK | 1,742,316,600 | 93.980003 | 93.989998 | 93.940102 | 93.949997 | 13,176 |
MRK | 1,742,316,660 | 93.949997 | 93.959999 | 93.910004 | 93.959999 | 12,690 |
MRK | 1,742,316,720 | 93.964996 | 93.970001 | 93.940002 | 93.940002 | 12,255 |
MRK | 1,742,316,780 | 93.945 | 93.970001 | 93.919998 | 93.93 | 17,167 |
MRK | 1,742,316,840 | 93.93 | 93.970001 | 93.93 | 93.959999 | 4,004 |
MRK | 1,742,316,900 | 93.949997 | 93.949997 | 93.879997 | 93.900002 | 11,954 |
MRK | 1,742,316,960 | 93.910004 | 93.910004 | 93.860001 | 93.889999 | 28,504 |
MRK | 1,742,317,020 | 93.889999 | 93.970497 | 93.889999 | 93.945801 | 12,911 |
MRK | 1,742,317,080 | 93.949997 | 93.985001 | 93.949997 | 93.959999 | 7,301 |
MRK | 1,742,317,140 | 93.970001 | 93.970001 | 93.93 | 93.93 | 5,946 |
MRK | 1,742,317,200 | 93.925003 | 94.010002 | 93.919998 | 94.010002 | 10,030 |
MRK | 1,742,317,260 | 94.010002 | 94.039299 | 93.989998 | 94.039299 | 8,894 |
MRK | 1,742,317,320 | 94.040001 | 94.099998 | 94.040001 | 94.089996 | 11,452 |
MRK | 1,742,317,380 | 94.099998 | 94.099998 | 94.080002 | 94.089996 | 6,154 |
MRK | 1,742,317,440 | 94.095001 | 94.129997 | 94.095001 | 94.129997 | 4,200 |
MRK | 1,742,317,500 | 94.125 | 94.129997 | 94.105003 | 94.110001 | 6,612 |
MRK | 1,742,317,560 | 94.120003 | 94.195 | 94.120003 | 94.155602 | 11,063 |
MRK | 1,742,317,620 | 94.160004 | 94.184998 | 94.139999 | 94.160004 | 6,258 |
MRK | 1,742,317,680 | 94.18 | 94.18 | 94.156998 | 94.160004 | 3,953 |
MRK | 1,742,317,740 | 94.160004 | 94.169998 | 94.139999 | 94.160004 | 11,686 |
MRK | 1,742,317,800 | 94.160004 | 94.160004 | 94.120003 | 94.154999 | 8,534 |
MRK | 1,742,317,860 | 94.154999 | 94.18 | 94.129997 | 94.169998 | 6,921 |
MRK | 1,742,317,920 | 94.18 | 94.190002 | 94.160004 | 94.160004 | 11,256 |
MRK | 1,742,317,980 | 94.165001 | 94.190002 | 94.160004 | 94.190002 | 18,079 |
MRK | 1,742,318,040 | 94.190002 | 94.199997 | 94.169998 | 94.18 | 6,614 |
MRK | 1,742,318,100 | 94.18 | 94.205002 | 94.18 | 94.205002 | 6,363 |
MRK | 1,742,318,160 | 94.209999 | 94.220001 | 94.199997 | 94.207001 | 3,448 |
MRK | 1,742,318,220 | 94.209999 | 94.25 | 94.190002 | 94.25 | 12,245 |
MRK | 1,742,318,280 | 94.239998 | 94.278801 | 94.239403 | 94.25 | 9,937 |
MRK | 1,742,318,340 | 94.25 | 94.25 | 94.160004 | 94.220001 | 25,377 |
MRK | 1,742,318,400 | 94.230003 | 94.239998 | 94.220001 | 94.230003 | 9,967 |
MRK | 1,742,318,460 | 94.229401 | 94.260002 | 94.229401 | 94.253197 | 7,859 |
MRK | 1,742,318,520 | 94.25 | 94.285004 | 94.25 | 94.263 | 9,348 |
MRK | 1,742,318,580 | 94.277603 | 94.330002 | 94.269997 | 94.309998 | 14,937 |
MRK | 1,742,318,640 | 94.309998 | 94.339996 | 94.290001 | 94.330002 | 10,719 |
MRK | 1,742,318,700 | 94.330002 | 94.339996 | 94.304398 | 94.32 | 6,874 |
MRK | 1,742,318,760 | 94.329399 | 94.379997 | 94.329399 | 94.379997 | 8,477 |
MRK | 1,742,318,820 | 94.405098 | 94.410004 | 94.360001 | 94.360001 | 9,290 |
MRK | 1,742,318,880 | 94.375 | 94.379997 | 94.360001 | 94.370003 | 3,901 |
MRK | 1,742,318,940 | 94.379997 | 94.434998 | 94.370003 | 94.419998 | 9,052 |
MRK | 1,742,319,000 | 94.419998 | 94.434998 | 94.410004 | 94.419998 | 8,509 |
MRK | 1,742,319,060 | 94.43 | 94.517998 | 94.43 | 94.489998 | 11,771 |
MRK | 1,742,319,120 | 94.5 | 94.510002 | 94.462502 | 94.462502 | 14,752 |
MRK | 1,742,319,180 | 94.470001 | 94.470001 | 94.440002 | 94.449997 | 11,638 |
MRK | 1,742,319,240 | 94.455002 | 94.5 | 94.455002 | 94.485001 | 6,510 |
MRK | 1,742,319,300 | 94.5 | 94.550003 | 94.5 | 94.550003 | 13,231 |
MRK | 1,742,319,360 | 94.550003 | 94.599998 | 94.550003 | 94.580002 | 13,259 |
MRK | 1,742,319,420 | 94.554703 | 94.559998 | 94.525002 | 94.529999 | 11,353 |
MRK | 1,742,319,480 | 94.529999 | 94.550903 | 94.529999 | 94.540001 | 4,735 |
MRK | 1,742,319,540 | 94.529999 | 94.540001 | 94.514999 | 94.525002 | 7,406 |
MRK | 1,742,319,600 | 94.529999 | 94.550003 | 94.519997 | 94.540001 | 12,788 |
MRK | 1,742,319,660 | 94.540001 | 94.544998 | 94.504997 | 94.529999 | 10,895 |
MRK | 1,742,319,720 | 94.529999 | 94.565002 | 94.529999 | 94.550003 | 9,848 |
MRK | 1,742,319,780 | 94.540001 | 94.582932 | 94.540001 | 94.555 | 8,522 |
MRK | 1,742,319,840 | 94.550003 | 94.550003 | 94.529999 | 94.535004 | 7,387 |
MRK | 1,742,319,900 | 94.540001 | 94.57 | 94.530098 | 94.57 | 8,143 |
MRK | 1,742,319,960 | 94.580002 | 94.599998 | 94.559998 | 94.565002 | 9,207 |
MRK | 1,742,320,020 | 94.565002 | 94.568604 | 94.529999 | 94.540001 | 6,181 |
MRK | 1,742,320,080 | 94.550003 | 94.589996 | 94.550003 | 94.589996 | 5,985 |
MRK | 1,742,320,140 | 94.589996 | 94.604401 | 94.580002 | 94.599998 | 3,783 |
MRK | 1,742,320,200 | 94.610001 | 94.614998 | 94.589996 | 94.595001 | 10,323 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.