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 | 1,742,395,260 | 94.849998 | 94.870003 | 94.834999 | 94.870003 | 12,639 |
MRK | 1,742,395,320 | 94.849998 | 94.864998 | 94.809998 | 94.854698 | 13,936 |
MRK | 1,742,395,380 | 94.849998 | 94.910004 | 94.849998 | 94.879997 | 10,380 |
MRK | 1,742,395,440 | 94.870003 | 94.910004 | 94.870003 | 94.870003 | 7,918 |
MRK | 1,742,395,500 | 94.875 | 94.915001 | 94.870003 | 94.900002 | 8,463 |
MRK | 1,742,395,560 | 94.889999 | 94.901398 | 94.870003 | 94.879997 | 12,297 |
MRK | 1,742,395,620 | 94.900002 | 94.93 | 94.900002 | 94.919998 | 10,663 |
MRK | 1,742,395,680 | 94.910004 | 94.940002 | 94.900002 | 94.93 | 7,467 |
MRK | 1,742,395,740 | 94.910004 | 94.915001 | 94.870003 | 94.889999 | 12,707 |
MRK | 1,742,395,800 | 94.900002 | 94.900002 | 94.809998 | 94.809998 | 11,227 |
MRK | 1,742,395,860 | 94.809998 | 94.860001 | 94.800003 | 94.849998 | 10,104 |
MRK | 1,742,395,920 | 94.839996 | 94.900002 | 94.834999 | 94.900002 | 8,993 |
MRK | 1,742,395,980 | 94.870003 | 94.900002 | 94.860001 | 94.870003 | 10,610 |
MRK | 1,742,396,040 | 94.870003 | 94.870003 | 94.849998 | 94.870003 | 4,961 |
MRK | 1,742,396,100 | 94.860001 | 94.870003 | 94.839996 | 94.839996 | 11,206 |
MRK | 1,742,396,160 | 94.849998 | 94.919998 | 94.830002 | 94.919998 | 11,419 |
MRK | 1,742,396,220 | 94.934998 | 94.934998 | 94.919998 | 94.925003 | 2,978 |
MRK | 1,742,396,340 | 94.875 | 94.879997 | 94.870003 | 94.879997 | 26,084 |
MRK | 1,742,396,400 | 94.879997 | 94.891701 | 94.830002 | 94.860001 | 8,814 |
MRK | 1,742,396,460 | 94.870003 | 94.875 | 94.830002 | 94.860001 | 11,423 |
MRK | 1,742,396,520 | 94.849998 | 94.870003 | 94.849998 | 94.849998 | 11,887 |
MRK | 1,742,396,580 | 94.849998 | 94.870003 | 94.845001 | 94.860001 | 7,483 |
MRK | 1,742,396,640 | 94.849998 | 94.870003 | 94.800003 | 94.800003 | 16,533 |
MRK | 1,742,396,700 | 94.800003 | 94.800003 | 94.75 | 94.760002 | 8,290 |
MRK | 1,742,396,760 | 94.760002 | 94.82 | 94.757103 | 94.785004 | 13,995 |
MRK | 1,742,396,820 | 94.800003 | 94.800003 | 94.754997 | 94.775002 | 12,139 |
MRK | 1,742,396,880 | 94.790001 | 94.849998 | 94.772003 | 94.849998 | 16,267 |
MRK | 1,742,396,940 | 94.849998 | 94.870003 | 94.839401 | 94.864403 | 10,362 |
MRK | 1,742,397,000 | 94.870003 | 94.889999 | 94.860001 | 94.889999 | 6,348 |
MRK | 1,742,397,060 | 94.879997 | 94.879997 | 94.824402 | 94.824997 | 8,733 |
MRK | 1,742,397,120 | 94.82 | 94.82 | 94.800003 | 94.800003 | 10,610 |
MRK | 1,742,397,180 | 94.800003 | 94.800003 | 94.769997 | 94.790001 | 8,339 |
MRK | 1,742,397,240 | 94.790001 | 94.830002 | 94.764999 | 94.830002 | 10,668 |
MRK | 1,742,397,300 | 94.822701 | 94.834 | 94.790001 | 94.813904 | 0 |
MRK | 1,742,397,360 | 94.815002 | 94.839996 | 94.800003 | 94.8106 | 8,600 |
MRK | 1,742,397,420 | 94.800003 | 94.800003 | 94.754997 | 94.764999 | 9,350 |
MRK | 1,742,397,480 | 94.75 | 94.769997 | 94.730003 | 94.75 | 15,553 |
MRK | 1,742,397,540 | 94.760002 | 94.769997 | 94.75 | 94.760002 | 3,831 |
MRK | 1,742,397,600 | 94.760002 | 94.760002 | 94.730003 | 94.739998 | 19,066 |
MRK | 1,742,397,660 | 94.75 | 94.75 | 94.690002 | 94.690002 | 24,853 |
MRK | 1,742,397,720 | 94.690002 | 94.720001 | 94.690002 | 94.705002 | 4,779 |
MRK | 1,742,397,780 | 94.705002 | 94.705002 | 94.620003 | 94.669998 | 14,178 |
MRK | 1,742,397,840 | 94.639999 | 94.695 | 94.639999 | 94.660004 | 10,812 |
MRK | 1,742,397,900 | 94.650002 | 94.680603 | 94.620003 | 94.660004 | 8,577 |
MRK | 1,742,397,960 | 94.650002 | 94.68 | 94.650002 | 94.650002 | 8,983 |
MRK | 1,742,398,020 | 94.639999 | 94.642097 | 94.620003 | 94.635002 | 6,669 |
MRK | 1,742,398,080 | 94.650002 | 94.690002 | 94.650002 | 94.68 | 8,857 |
MRK | 1,742,398,140 | 94.68 | 94.749901 | 94.68 | 94.699997 | 20,436 |
MRK | 1,742,398,200 | 94.709999 | 94.730003 | 94.709999 | 94.724998 | 5,703 |
MRK | 1,742,398,260 | 94.739998 | 94.769997 | 94.739998 | 94.739998 | 17,892 |
MRK | 1,742,398,320 | 94.745003 | 94.769997 | 94.735001 | 94.75 | 10,331 |
MRK | 1,742,398,380 | 94.760002 | 94.760002 | 94.720001 | 94.730003 | 27,575 |
MRK | 1,742,398,440 | 94.741096 | 94.741096 | 94.709999 | 94.709999 | 7,924 |
MRK | 1,742,398,500 | 94.709999 | 94.739998 | 94.699997 | 94.735001 | 7,606 |
MRK | 1,742,398,560 | 94.730003 | 94.730003 | 94.709999 | 94.730003 | 8,806 |
MRK | 1,742,398,620 | 94.735001 | 94.739998 | 94.699997 | 94.709999 | 10,294 |
MRK | 1,742,398,680 | 94.720001 | 94.720001 | 94.639999 | 94.642601 | 25,486 |
MRK | 1,742,398,740 | 94.638 | 94.690002 | 94.630096 | 94.68 | 19,087 |
MRK | 1,742,398,800 | 94.684998 | 94.684998 | 94.650002 | 94.650002 | 10,055 |
MRK | 1,742,398,860 | 94.660004 | 94.68 | 94.620003 | 94.650002 | 9,481 |
MRK | 1,742,398,920 | 94.654999 | 94.690002 | 94.629997 | 94.690002 | 6,739 |
MRK | 1,742,398,980 | 94.695 | 94.699997 | 94.630096 | 94.630096 | 11,683 |
MRK | 1,742,399,040 | 94.629997 | 94.629997 | 94.559998 | 94.559998 | 7,668 |
MRK | 1,742,399,100 | 94.559998 | 94.639999 | 94.559998 | 94.639999 | 11,245 |
MRK | 1,742,399,160 | 94.639999 | 94.639999 | 94.57 | 94.580002 | 13,793 |
MRK | 1,742,399,220 | 94.599998 | 94.669998 | 94.599998 | 94.669998 | 23,697 |
MRK | 1,742,399,280 | 94.669998 | 94.730003 | 94.660004 | 94.669998 | 33,395 |
MRK | 1,742,399,340 | 94.669998 | 94.675003 | 94.650002 | 94.662201 | 13,068 |
MRK | 1,742,399,400 | 94.669998 | 94.68 | 94.639999 | 94.639999 | 8,886 |
MRK | 1,742,399,520 | 94.610001 | 94.669998 | 94.610001 | 94.669998 | 27,218 |
MRK | 1,742,399,580 | 94.669998 | 94.675003 | 94.605003 | 94.610001 | 13,184 |
MRK | 1,742,399,640 | 94.625 | 94.669998 | 94.620003 | 94.660004 | 8,970 |
MRK | 1,742,399,700 | 94.660004 | 94.675003 | 94.629997 | 94.675003 | 6,631 |
MRK | 1,742,399,760 | 94.675797 | 94.684998 | 94.639999 | 94.650002 | 14,246 |
MRK | 1,742,399,820 | 94.644997 | 94.660004 | 94.629997 | 94.650002 | 9,459 |
MRK | 1,742,399,880 | 94.639999 | 94.654999 | 94.623398 | 94.654999 | 8,554 |
MRK | 1,742,399,940 | 94.650002 | 94.660004 | 94.639999 | 94.650002 | 10,360 |
MRK | 1,742,400,000 | 94.660004 | 94.709999 | 94.650101 | 94.669998 | 11,889 |
MRK | 1,742,400,060 | 94.660004 | 94.68 | 94.644997 | 94.644997 | 9,749 |
MRK | 1,742,400,120 | 94.637199 | 94.660004 | 94.629997 | 94.629997 | 10,670 |
MRK | 1,742,400,180 | 94.625 | 94.644997 | 94.614998 | 94.629997 | 18,452 |
MRK | 1,742,400,240 | 94.644997 | 94.669998 | 94.629997 | 94.669998 | 14,140 |
MRK | 1,742,400,300 | 94.68 | 94.705002 | 94.669998 | 94.669998 | 15,173 |
MRK | 1,742,400,360 | 94.669998 | 94.68 | 94.639999 | 94.654999 | 15,101 |
MRK | 1,742,400,420 | 94.660004 | 94.690002 | 94.639999 | 94.650002 | 20,854 |
MRK | 1,742,400,480 | 94.644997 | 94.669998 | 94.639999 | 94.650002 | 9,897 |
MRK | 1,742,400,540 | 94.660004 | 94.68 | 94.639999 | 94.654999 | 47,357 |
MRK | 1,742,400,600 | 94.654999 | 94.739998 | 94.650002 | 94.709999 | 131,647 |
MRK | 1,742,400,660 | 94.709999 | 94.730003 | 94.690002 | 94.709999 | 164,196 |
MRK | 1,742,400,720 | 94.695 | 94.720001 | 94.695 | 94.709999 | 11,478 |
MRK | 1,742,400,780 | 94.709999 | 94.709999 | 94.665001 | 94.68 | 22,603 |
MRK | 1,742,400,840 | 94.669998 | 94.669998 | 94.580002 | 94.610001 | 36,953 |
MRK | 1,742,400,900 | 94.610001 | 94.676498 | 94.599998 | 94.629997 | 22,078 |
MRK | 1,742,400,960 | 94.639999 | 94.660004 | 94.629997 | 94.650002 | 13,119 |
MRK | 1,742,401,020 | 94.660004 | 94.709999 | 94.653 | 94.690002 | 8,972 |
MRK | 1,742,401,080 | 94.690002 | 94.734398 | 94.68 | 94.720001 | 16,245 |
MRK | 1,742,401,140 | 94.720001 | 94.720001 | 94.684998 | 94.709999 | 11,487 |
MRK | 1,742,401,200 | 94.695 | 94.695 | 94.639999 | 94.669998 | 8,098 |
MRK | 1,742,401,260 | 94.650002 | 94.669998 | 94.629997 | 94.669998 | 14,291 |
MRK | 1,742,401,320 | 94.654999 | 94.660004 | 94.629997 | 94.639999 | 10,137 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.