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 | 1,742,413,380 | 94.165001 | 94.209999 | 94.161903 | 94.165001 | 35,691 |
MRK | 1,742,413,440 | 94.169998 | 94.18 | 94.109398 | 94.120003 | 37,151 |
MRK | 1,742,413,500 | 94.114998 | 94.209999 | 94.110001 | 94.169998 | 38,942 |
MRK | 1,742,413,560 | 94.169998 | 94.224998 | 94.161903 | 94.209999 | 40,507 |
MRK | 1,742,413,620 | 94.199997 | 94.209999 | 94.110001 | 94.125 | 37,412 |
MRK | 1,742,413,680 | 94.114998 | 94.220001 | 94.105003 | 94.195 | 54,479 |
MRK | 1,742,413,740 | 94.190002 | 94.190002 | 94.089996 | 94.131851 | 36,796 |
MRK | 1,742,413,800 | 94.139999 | 94.150002 | 94.059998 | 94.080002 | 73,958 |
MRK | 1,742,413,860 | 94.080002 | 94.110001 | 93.982498 | 94.084999 | 59,682 |
MRK | 1,742,413,920 | 94.080002 | 94.139999 | 94.035004 | 94.095001 | 49,874 |
MRK | 1,742,413,980 | 94.099998 | 94.099998 | 94.035004 | 94.050003 | 60,532 |
MRK | 1,742,414,040 | 94.050003 | 94.07 | 93.964996 | 93.980003 | 71,310 |
MRK | 1,742,414,100 | 93.989998 | 94.120003 | 93.989998 | 94.014999 | 114,978 |
MRK | 1,742,414,160 | 94.019997 | 94.040001 | 93.940002 | 93.974998 | 129,005 |
MRK | 1,742,414,220 | 93.974998 | 94 | 93.925003 | 93.980003 | 107,263 |
MRK | 1,742,414,280 | 93.974998 | 93.989998 | 93.93 | 93.945 | 147,026 |
MRK | 1,742,414,340 | 93.949997 | 94.080002 | 93.93 | 94.019997 | 319,737 |
MRK | 1,742,477,460 | 93.995003 | 94.010002 | 93.879997 | 93.879997 | 34,828 |
MRK | 1,742,477,520 | 93.849998 | 93.849998 | 93.769997 | 93.790001 | 2,462 |
MRK | 1,742,477,580 | 93.815002 | 93.82 | 93.815002 | 93.82 | 3,237 |
MRK | 1,742,477,640 | 93.82 | 93.830002 | 93.82 | 93.830002 | 3,053 |
MRK | 1,742,477,700 | 93.82 | 93.850098 | 93.68 | 93.705002 | 8,934 |
MRK | 1,742,477,760 | 93.699997 | 94.239998 | 93.699997 | 94.220001 | 263,880 |
MRK | 1,742,477,820 | 94.25 | 94.860001 | 94.190002 | 94.769997 | 62,244 |
MRK | 1,742,477,880 | 94.769997 | 95.099998 | 94.629997 | 95.099998 | 41,320 |
MRK | 1,742,477,940 | 95.010002 | 95.040001 | 94.555 | 94.555 | 34,043 |
MRK | 1,742,478,000 | 94.620003 | 94.875 | 94.580002 | 94.769997 | 25,187 |
MRK | 1,742,478,060 | 94.760002 | 95 | 94.75 | 94.82 | 30,752 |
MRK | 1,742,478,120 | 94.82 | 94.839996 | 94.690002 | 94.839996 | 16,181 |
MRK | 1,742,478,180 | 94.830002 | 94.839996 | 94.720001 | 94.779999 | 23,609 |
MRK | 1,742,478,240 | 94.800003 | 94.830002 | 94.57 | 94.649902 | 21,227 |
MRK | 1,742,478,300 | 94.650002 | 94.690002 | 94.590103 | 94.620003 | 22,996 |
MRK | 1,742,478,360 | 94.620003 | 94.781403 | 94.620003 | 94.699997 | 43,791 |
MRK | 1,742,478,420 | 94.730003 | 94.940002 | 94.730003 | 94.817497 | 33,980 |
MRK | 1,742,478,480 | 94.785896 | 94.860001 | 94.730003 | 94.760002 | 21,706 |
MRK | 1,742,478,540 | 94.754997 | 94.790001 | 94.605003 | 94.605003 | 34,526 |
MRK | 1,742,478,600 | 94.605003 | 94.760002 | 94.599998 | 94.720001 | 19,105 |
MRK | 1,742,478,660 | 94.720001 | 94.800003 | 94.690002 | 94.730003 | 40,669 |
MRK | 1,742,478,720 | 94.730003 | 94.75 | 94.610001 | 94.625 | 27,857 |
MRK | 1,742,478,780 | 94.614998 | 94.650002 | 94.599998 | 94.620003 | 21,500 |
MRK | 1,742,478,840 | 94.599998 | 94.610001 | 94.529999 | 94.529999 | 22,927 |
MRK | 1,742,478,900 | 94.544998 | 94.580002 | 94.5 | 94.559998 | 25,632 |
MRK | 1,742,478,960 | 94.559998 | 94.720001 | 94.550003 | 94.695 | 19,556 |
MRK | 1,742,479,020 | 94.695 | 94.809998 | 94.675003 | 94.675003 | 19,353 |
MRK | 1,742,479,080 | 94.675003 | 94.764999 | 94.650002 | 94.730003 | 23,053 |
MRK | 1,742,479,140 | 94.720001 | 94.75 | 94.610001 | 94.629997 | 15,837 |
MRK | 1,742,479,200 | 94.660004 | 94.690002 | 94.459999 | 94.480003 | 23,312 |
MRK | 1,742,479,260 | 94.489998 | 94.690002 | 94.470001 | 94.690002 | 15,836 |
MRK | 1,742,479,320 | 94.667503 | 94.82 | 94.620003 | 94.620003 | 24,420 |
MRK | 1,742,479,380 | 94.629997 | 94.629997 | 94.480003 | 94.480003 | 19,676 |
MRK | 1,742,479,440 | 94.510002 | 94.510002 | 94.379997 | 94.389999 | 20,822 |
MRK | 1,742,479,500 | 94.385002 | 94.610001 | 94.3601 | 94.599998 | 23,845 |
MRK | 1,742,479,560 | 94.620003 | 94.629997 | 94.550003 | 94.5783 | 17,621 |
MRK | 1,742,479,620 | 94.565002 | 94.620003 | 94.510002 | 94.584999 | 25,761 |
MRK | 1,742,479,680 | 94.584999 | 94.737503 | 94.584999 | 94.737503 | 65,600 |
MRK | 1,742,479,740 | 94.730003 | 94.839996 | 94.720001 | 94.82 | 23,081 |
MRK | 1,742,479,800 | 94.809998 | 94.904999 | 94.75 | 94.760002 | 23,574 |
MRK | 1,742,479,860 | 94.75 | 94.839996 | 94.730003 | 94.830002 | 19,212 |
MRK | 1,742,479,920 | 94.830002 | 94.910004 | 94.810898 | 94.82 | 30,751 |
MRK | 1,742,479,980 | 94.830002 | 94.900002 | 94.790001 | 94.889999 | 25,774 |
MRK | 1,742,480,040 | 94.889999 | 94.980003 | 94.879997 | 94.93 | 22,522 |
MRK | 1,742,480,100 | 94.93 | 94.989998 | 94.919998 | 94.949997 | 30,390 |
MRK | 1,742,480,160 | 94.949997 | 94.964996 | 94.830002 | 94.830002 | 19,889 |
MRK | 1,742,480,220 | 94.839996 | 94.839996 | 94.690002 | 94.745003 | 45,000 |
MRK | 1,742,480,280 | 94.745003 | 94.760002 | 94.68 | 94.68 | 25,453 |
MRK | 1,742,480,340 | 94.699997 | 94.830002 | 94.699997 | 94.75 | 38,781 |
MRK | 1,742,480,400 | 94.762001 | 94.900002 | 94.730003 | 94.779999 | 58,931 |
MRK | 1,742,480,460 | 94.785301 | 94.809998 | 94.720001 | 94.720001 | 30,602 |
MRK | 1,742,480,520 | 94.699997 | 94.839996 | 94.695 | 94.769997 | 18,996 |
MRK | 1,742,480,580 | 94.769997 | 94.769997 | 94.68 | 94.720001 | 18,395 |
MRK | 1,742,480,640 | 94.720001 | 94.760002 | 94.68 | 94.760002 | 17,461 |
MRK | 1,742,480,700 | 94.739998 | 94.769997 | 94.690002 | 94.690002 | 26,015 |
MRK | 1,742,480,760 | 94.690002 | 94.779999 | 94.650002 | 94.769997 | 28,162 |
MRK | 1,742,480,820 | 94.769997 | 94.839996 | 94.760002 | 94.830002 | 22,107 |
MRK | 1,742,480,880 | 94.839996 | 94.989998 | 94.779999 | 94.989998 | 23,668 |
MRK | 1,742,480,940 | 94.964996 | 95.010002 | 94.93 | 94.949997 | 31,202 |
MRK | 1,742,481,000 | 94.940002 | 95.004997 | 94.900002 | 95 | 20,062 |
MRK | 1,742,481,060 | 95 | 95.050003 | 94.93 | 94.945 | 30,248 |
MRK | 1,742,481,120 | 94.940002 | 94.989998 | 94.894997 | 94.940002 | 19,011 |
MRK | 1,742,481,180 | 94.93 | 94.964996 | 94.93 | 94.964996 | 16,715 |
MRK | 1,742,481,240 | 94.970001 | 95.029999 | 94.959999 | 95.029999 | 33,982 |
MRK | 1,742,481,300 | 95.050003 | 95.080002 | 95 | 95 | 20,400 |
MRK | 1,742,481,360 | 94.989998 | 95.028503 | 94.959999 | 94.989998 | 15,548 |
MRK | 1,742,481,420 | 94.985001 | 95.07 | 94.985001 | 95.07 | 16,742 |
MRK | 1,742,481,480 | 95.07 | 95.125 | 95.050003 | 95.120003 | 15,804 |
MRK | 1,742,481,540 | 95.125 | 95.129997 | 95.081001 | 95.120003 | 17,819 |
MRK | 1,742,481,600 | 95.099998 | 95.160004 | 95.095001 | 95.110001 | 18,553 |
MRK | 1,742,481,660 | 95.099998 | 95.129997 | 95.040001 | 95.080002 | 19,153 |
MRK | 1,742,481,720 | 95.084999 | 95.150002 | 95.069702 | 95.129898 | 14,396 |
MRK | 1,742,481,780 | 95.120003 | 95.129997 | 95.040001 | 95.040001 | 18,416 |
MRK | 1,742,481,840 | 95.040001 | 95.040001 | 94.915001 | 94.919998 | 22,768 |
MRK | 1,742,481,900 | 94.919998 | 94.989998 | 94.919998 | 94.989998 | 15,354 |
MRK | 1,742,481,960 | 94.989998 | 95.080002 | 94.959999 | 95.044998 | 17,185 |
MRK | 1,742,482,020 | 95.040001 | 95.059998 | 94.864998 | 94.879997 | 18,854 |
MRK | 1,742,482,080 | 94.879997 | 94.910004 | 94.849998 | 94.910004 | 18,835 |
MRK | 1,742,482,140 | 94.899628 | 94.919998 | 94.849998 | 94.849998 | 17,779 |
MRK | 1,742,482,200 | 94.849998 | 94.850998 | 94.779999 | 94.785004 | 24,276 |
MRK | 1,742,482,260 | 94.785004 | 94.834999 | 94.785004 | 94.82 | 15,140 |
MRK | 1,742,482,320 | 94.809998 | 94.910004 | 94.800003 | 94.910004 | 21,072 |
MRK | 1,742,482,380 | 94.919998 | 94.934998 | 94.839996 | 94.839996 | 25,262 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.