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 | 1,742,320,260 | 94.595001 | 94.610001 | 94.570099 | 94.610001 | 15,791 |
MRK | 1,742,320,320 | 94.620003 | 94.639999 | 94.610001 | 94.614998 | 7,789 |
MRK | 1,742,320,380 | 94.620003 | 94.629997 | 94.599998 | 94.620003 | 17,754 |
MRK | 1,742,320,440 | 94.620003 | 94.620003 | 94.599998 | 94.620003 | 7,079 |
MRK | 1,742,320,500 | 94.625 | 94.650002 | 94.599998 | 94.599998 | 14,803 |
MRK | 1,742,320,560 | 94.599998 | 94.599998 | 94.565002 | 94.565002 | 7,066 |
MRK | 1,742,320,620 | 94.565002 | 94.584999 | 94.550003 | 94.561996 | 12,588 |
MRK | 1,742,320,680 | 94.559998 | 94.57 | 94.529999 | 94.565002 | 7,466 |
MRK | 1,742,320,740 | 94.559998 | 94.57 | 94.550003 | 94.57 | 8,125 |
MRK | 1,742,320,800 | 94.57 | 94.610001 | 94.57 | 94.599403 | 6,150 |
MRK | 1,742,320,860 | 94.589996 | 94.614998 | 94.579903 | 94.600304 | 8,368 |
MRK | 1,742,320,920 | 94.615997 | 94.635002 | 94.615997 | 94.630997 | 10,717 |
MRK | 1,742,320,980 | 94.639999 | 94.650002 | 94.620003 | 94.650002 | 12,630 |
MRK | 1,742,321,040 | 94.660004 | 94.673203 | 94.629997 | 94.650002 | 9,603 |
MRK | 1,742,321,100 | 94.650002 | 94.650002 | 94.589996 | 94.599998 | 6,819 |
MRK | 1,742,321,160 | 94.610001 | 94.610001 | 94.580002 | 94.589996 | 5,479 |
MRK | 1,742,321,220 | 94.589996 | 94.639999 | 94.589996 | 94.639999 | 6,625 |
MRK | 1,742,321,280 | 94.637001 | 94.667297 | 94.629997 | 94.639999 | 9,450 |
MRK | 1,742,321,340 | 94.629997 | 94.660004 | 94.629997 | 94.650002 | 4,430 |
MRK | 1,742,321,400 | 94.639999 | 94.650002 | 94.635002 | 94.639999 | 9,742 |
MRK | 1,742,321,460 | 94.650002 | 94.669998 | 94.639999 | 94.654999 | 9,010 |
MRK | 1,742,321,520 | 94.650002 | 94.650002 | 94.620003 | 94.629997 | 10,853 |
MRK | 1,742,321,580 | 94.635002 | 94.660004 | 94.629997 | 94.660004 | 12,191 |
MRK | 1,742,321,640 | 94.660004 | 94.699997 | 94.656799 | 94.699997 | 7,002 |
MRK | 1,742,321,700 | 94.690002 | 94.695 | 94.665001 | 94.68 | 11,030 |
MRK | 1,742,321,760 | 94.684998 | 94.695 | 94.675797 | 94.68 | 5,882 |
MRK | 1,742,321,820 | 94.68 | 94.690002 | 94.672699 | 94.675003 | 9,093 |
MRK | 1,742,321,880 | 94.669998 | 94.693199 | 94.660004 | 94.683197 | 10,711 |
MRK | 1,742,321,940 | 94.669998 | 94.690002 | 94.654999 | 94.669998 | 8,550 |
MRK | 1,742,322,000 | 94.675003 | 94.699997 | 94.6744 | 94.699997 | 7,669 |
MRK | 1,742,322,060 | 94.709999 | 94.720001 | 94.6716 | 94.68 | 19,150 |
MRK | 1,742,322,120 | 94.690002 | 94.730003 | 94.660004 | 94.730003 | 13,990 |
MRK | 1,742,322,180 | 94.726799 | 94.726799 | 94.690002 | 94.690002 | 8,504 |
MRK | 1,742,322,240 | 94.690002 | 94.720001 | 94.690002 | 94.699997 | 10,032 |
MRK | 1,742,322,300 | 94.695 | 94.724998 | 94.690002 | 94.708397 | 5,189 |
MRK | 1,742,322,360 | 94.705002 | 94.705002 | 94.68 | 94.680099 | 7,750 |
MRK | 1,742,322,420 | 94.6856 | 94.699997 | 94.660004 | 94.670197 | 14,904 |
MRK | 1,742,322,480 | 94.68 | 94.68 | 94.660004 | 94.669998 | 12,449 |
MRK | 1,742,322,540 | 94.68 | 94.699997 | 94.660004 | 94.68 | 8,319 |
MRK | 1,742,322,600 | 94.68 | 94.730003 | 94.68 | 94.709999 | 12,286 |
MRK | 1,742,322,660 | 94.720001 | 94.720001 | 94.699997 | 94.709999 | 6,504 |
MRK | 1,742,322,720 | 94.705002 | 94.709999 | 94.684998 | 94.705002 | 10,424 |
MRK | 1,742,322,780 | 94.708702 | 94.709999 | 94.68 | 94.684998 | 18,458 |
MRK | 1,742,322,840 | 94.684998 | 94.690002 | 94.665001 | 94.68 | 15,904 |
MRK | 1,742,322,900 | 94.676598 | 94.689003 | 94.669998 | 94.675003 | 11,842 |
MRK | 1,742,322,960 | 94.68 | 94.68 | 94.669998 | 94.675003 | 4,325 |
MRK | 1,742,323,020 | 94.68 | 94.709999 | 94.669998 | 94.690002 | 23,771 |
MRK | 1,742,323,080 | 94.695 | 94.699997 | 94.690002 | 94.695 | 7,213 |
MRK | 1,742,323,140 | 94.695 | 94.709999 | 94.68 | 94.68 | 11,063 |
MRK | 1,742,323,200 | 94.684998 | 94.730003 | 94.68 | 94.730003 | 13,255 |
MRK | 1,742,323,260 | 94.730003 | 94.730003 | 94.709999 | 94.720001 | 6,759 |
MRK | 1,742,323,320 | 94.728897 | 94.739998 | 94.703697 | 94.703697 | 14,900 |
MRK | 1,742,323,380 | 94.705002 | 94.720001 | 94.699997 | 94.709999 | 7,810 |
MRK | 1,742,323,440 | 94.709999 | 94.764999 | 94.709999 | 94.760002 | 9,999 |
MRK | 1,742,323,500 | 94.7556 | 94.769997 | 94.75 | 94.754997 | 6,545 |
MRK | 1,742,323,560 | 94.75 | 94.75 | 94.690002 | 94.690201 | 9,011 |
MRK | 1,742,323,620 | 94.690002 | 94.769997 | 94.690002 | 94.760201 | 8,639 |
MRK | 1,742,323,680 | 94.769997 | 94.769997 | 94.724998 | 94.730003 | 9,106 |
MRK | 1,742,323,740 | 94.75 | 94.790001 | 94.730003 | 94.739998 | 16,843 |
MRK | 1,742,323,800 | 94.739998 | 94.800003 | 94.739998 | 94.769997 | 20,796 |
MRK | 1,742,323,860 | 94.769997 | 94.800003 | 94.769997 | 94.790001 | 11,640 |
MRK | 1,742,323,920 | 94.790001 | 94.790001 | 94.75 | 94.787598 | 13,576 |
MRK | 1,742,323,980 | 94.769997 | 94.809998 | 94.760002 | 94.779999 | 14,737 |
MRK | 1,742,324,040 | 94.779999 | 94.800003 | 94.778702 | 94.790001 | 8,010 |
MRK | 1,742,324,100 | 94.790001 | 94.794998 | 94.720001 | 94.730103 | 24,693 |
MRK | 1,742,324,160 | 94.735001 | 94.739998 | 94.730003 | 94.735001 | 7,660 |
MRK | 1,742,324,220 | 94.735001 | 94.75 | 94.730003 | 94.75 | 13,134 |
MRK | 1,742,324,280 | 94.75 | 94.75 | 94.735001 | 94.745003 | 11,777 |
MRK | 1,742,324,340 | 94.75 | 94.769997 | 94.730003 | 94.735001 | 16,784 |
MRK | 1,742,324,400 | 94.735001 | 94.735001 | 94.665001 | 94.68 | 32,075 |
MRK | 1,742,324,460 | 94.68 | 94.699997 | 94.650101 | 94.660004 | 22,001 |
MRK | 1,742,324,520 | 94.660004 | 94.669998 | 94.639999 | 94.660004 | 18,785 |
MRK | 1,742,324,580 | 94.665001 | 94.665001 | 94.610001 | 94.620003 | 18,850 |
MRK | 1,742,324,640 | 94.612999 | 94.660004 | 94.610001 | 94.620003 | 11,398 |
MRK | 1,742,324,700 | 94.621101 | 94.629997 | 94.565002 | 94.614998 | 13,170 |
MRK | 1,742,324,760 | 94.610703 | 94.625 | 94.599998 | 94.610001 | 14,727 |
MRK | 1,742,324,820 | 94.610001 | 94.669998 | 94.599998 | 94.654999 | 25,456 |
MRK | 1,742,324,880 | 94.651497 | 94.669998 | 94.625 | 94.665001 | 13,725 |
MRK | 1,742,324,940 | 94.669998 | 94.730003 | 94.669998 | 94.709999 | 20,019 |
MRK | 1,742,325,000 | 94.709999 | 94.720001 | 94.699997 | 94.714996 | 10,964 |
MRK | 1,742,325,060 | 94.720001 | 94.730003 | 94.705002 | 94.720001 | 21,872 |
MRK | 1,742,325,120 | 94.714996 | 94.745003 | 94.695 | 94.714996 | 24,878 |
MRK | 1,742,325,180 | 94.714996 | 94.771698 | 94.714996 | 94.744698 | 15,867 |
MRK | 1,742,325,240 | 94.745003 | 94.745003 | 94.68 | 94.699997 | 15,777 |
MRK | 1,742,325,300 | 94.694397 | 94.699997 | 94.652199 | 94.690002 | 28,721 |
MRK | 1,742,325,360 | 94.699997 | 94.699997 | 94.660004 | 94.690002 | 21,147 |
MRK | 1,742,325,420 | 94.684998 | 94.75 | 94.682343 | 94.739998 | 14,194 |
MRK | 1,742,325,480 | 94.75 | 94.764999 | 94.730003 | 94.730003 | 18,251 |
MRK | 1,742,325,540 | 94.739998 | 94.766998 | 94.730003 | 94.735001 | 24,576 |
MRK | 1,742,325,600 | 94.735001 | 94.739998 | 94.699997 | 94.730003 | 15,068 |
MRK | 1,742,325,660 | 94.720001 | 94.769997 | 94.720001 | 94.764999 | 12,306 |
MRK | 1,742,325,720 | 94.769997 | 94.779999 | 94.75 | 94.775002 | 12,780 |
MRK | 1,742,325,780 | 94.770103 | 94.824997 | 94.760002 | 94.809998 | 13,081 |
MRK | 1,742,325,840 | 94.815002 | 94.845001 | 94.794998 | 94.845001 | 11,694 |
MRK | 1,742,325,900 | 94.845001 | 94.845001 | 94.800102 | 94.805 | 15,955 |
MRK | 1,742,325,960 | 94.809998 | 94.82 | 94.800003 | 94.82 | 15,399 |
MRK | 1,742,326,020 | 94.815002 | 94.815002 | 94.790001 | 94.809998 | 11,912 |
MRK | 1,742,326,080 | 94.809998 | 94.809998 | 94.760002 | 94.779999 | 16,595 |
MRK | 1,742,326,140 | 94.785004 | 94.805 | 94.779999 | 94.800003 | 18,822 |
MRK | 1,742,326,200 | 94.800003 | 94.800003 | 94.700104 | 94.705002 | 21,957 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.