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 | 1,742,488,560 | 94.385002 | 94.410004 | 94.379997 | 94.389999 | 8,148 |
MRK | 1,742,488,620 | 94.397598 | 94.400002 | 94.375 | 94.379997 | 7,363 |
MRK | 1,742,488,680 | 94.379997 | 94.400002 | 94.379997 | 94.385002 | 5,998 |
MRK | 1,742,488,740 | 94.385002 | 94.400002 | 94.361 | 94.400002 | 8,874 |
MRK | 1,742,488,800 | 94.394997 | 94.404999 | 94.379997 | 94.379997 | 27,246 |
MRK | 1,742,488,860 | 94.3899 | 94.410004 | 94.379997 | 94.379997 | 17,378 |
MRK | 1,742,488,920 | 94.389999 | 94.389999 | 94.364998 | 94.364998 | 8,066 |
MRK | 1,742,488,980 | 94.362 | 94.389999 | 94.345001 | 94.349998 | 10,189 |
MRK | 1,742,489,040 | 94.349998 | 94.379997 | 94.300003 | 94.308701 | 20,883 |
MRK | 1,742,489,100 | 94.300003 | 94.339996 | 94.300003 | 94.300003 | 20,108 |
MRK | 1,742,489,160 | 94.300003 | 94.364998 | 94.300003 | 94.32 | 15,985 |
MRK | 1,742,489,220 | 94.324997 | 94.360001 | 94.309998 | 94.339996 | 9,312 |
MRK | 1,742,489,280 | 94.339996 | 94.339996 | 94.285004 | 94.2938 | 15,593 |
MRK | 1,742,489,340 | 94.300003 | 94.32 | 94.239998 | 94.25 | 15,664 |
MRK | 1,742,489,400 | 94.25 | 94.25 | 94.199997 | 94.230003 | 22,255 |
MRK | 1,742,489,460 | 94.235001 | 94.25 | 94.209999 | 94.230003 | 15,203 |
MRK | 1,742,489,520 | 94.239998 | 94.239998 | 94.190002 | 94.190002 | 11,966 |
MRK | 1,742,489,580 | 94.190002 | 94.235001 | 94.190002 | 94.230003 | 12,834 |
MRK | 1,742,489,640 | 94.25 | 94.269997 | 94.220001 | 94.239998 | 18,285 |
MRK | 1,742,489,700 | 94.230003 | 94.239998 | 94.18 | 94.18 | 16,804 |
MRK | 1,742,489,760 | 94.18 | 94.190002 | 94.129997 | 94.135002 | 12,854 |
MRK | 1,742,489,820 | 94.135002 | 94.190002 | 94.135002 | 94.150002 | 16,194 |
MRK | 1,742,489,880 | 94.150002 | 94.169998 | 94.131897 | 94.139999 | 12,696 |
MRK | 1,742,489,940 | 94.139999 | 94.214996 | 94.129997 | 94.199997 | 15,729 |
MRK | 1,742,490,000 | 94.190002 | 94.269997 | 94.184998 | 94.260002 | 7,281 |
MRK | 1,742,490,060 | 94.25 | 94.260002 | 94.220001 | 94.260002 | 10,136 |
MRK | 1,742,490,120 | 94.260002 | 94.285004 | 94.25 | 94.25 | 15,979 |
MRK | 1,742,490,180 | 94.25 | 94.279999 | 94.25 | 94.269997 | 8,260 |
MRK | 1,742,490,240 | 94.264999 | 94.2864 | 94.254997 | 94.279999 | 11,247 |
MRK | 1,742,490,300 | 94.290001 | 94.32 | 94.269997 | 94.279999 | 16,128 |
MRK | 1,742,490,360 | 94.279999 | 94.285004 | 94.260002 | 94.260002 | 8,646 |
MRK | 1,742,490,420 | 94.261002 | 94.309998 | 94.199997 | 94.309998 | 20,069 |
MRK | 1,742,490,480 | 94.309998 | 94.330902 | 94.300003 | 94.309998 | 11,885 |
MRK | 1,742,490,540 | 94.306 | 94.410698 | 94.306 | 94.410698 | 12,251 |
MRK | 1,742,490,600 | 94.404999 | 94.404999 | 94.364998 | 94.370003 | 10,179 |
MRK | 1,742,490,660 | 94.364998 | 94.4188 | 94.364998 | 94.379997 | 10,960 |
MRK | 1,742,490,720 | 94.375 | 94.375 | 94.334999 | 94.360001 | 8,336 |
MRK | 1,742,490,780 | 94.360001 | 94.370003 | 94.330002 | 94.339996 | 8,750 |
MRK | 1,742,490,840 | 94.330002 | 94.349998 | 94.32 | 94.339996 | 9,137 |
MRK | 1,742,490,900 | 94.339996 | 94.339996 | 94.261002 | 94.269997 | 15,775 |
MRK | 1,742,490,960 | 94.261002 | 94.279999 | 94.261002 | 94.269997 | 8,166 |
MRK | 1,742,491,020 | 94.269997 | 94.269997 | 94.254501 | 94.260002 | 10,272 |
MRK | 1,742,491,080 | 94.2659 | 94.2659 | 94.230003 | 94.254997 | 14,479 |
MRK | 1,742,491,140 | 94.239998 | 94.269997 | 94.190002 | 94.254997 | 27,314 |
MRK | 1,742,491,200 | 94.269997 | 94.32 | 94.250397 | 94.279999 | 14,849 |
MRK | 1,742,491,260 | 94.279999 | 94.290001 | 94.220001 | 94.220001 | 14,176 |
MRK | 1,742,491,320 | 94.224998 | 94.260002 | 94.209999 | 94.230003 | 9,554 |
MRK | 1,742,491,380 | 94.230003 | 94.230003 | 94.209999 | 94.220001 | 7,755 |
MRK | 1,742,491,440 | 94.214996 | 94.214996 | 94.181 | 94.195 | 9,987 |
MRK | 1,742,491,500 | 94.190002 | 94.190002 | 94.139999 | 94.165001 | 19,497 |
MRK | 1,742,491,560 | 94.169998 | 94.175003 | 94.120003 | 94.139999 | 11,510 |
MRK | 1,742,491,620 | 94.139999 | 94.139999 | 94.084999 | 94.099998 | 11,022 |
MRK | 1,742,491,680 | 94.099998 | 94.169998 | 94.099998 | 94.160004 | 12,413 |
MRK | 1,742,491,740 | 94.160004 | 94.220001 | 94.144997 | 94.214996 | 14,248 |
MRK | 1,742,491,800 | 94.218597 | 94.240303 | 94.209999 | 94.227501 | 7,726 |
MRK | 1,742,491,860 | 94.239998 | 94.240196 | 94.209999 | 94.209999 | 14,014 |
MRK | 1,742,491,920 | 94.2164 | 94.260002 | 94.214996 | 94.235001 | 10,051 |
MRK | 1,742,491,980 | 94.235001 | 94.239998 | 94.18 | 94.190002 | 12,244 |
MRK | 1,742,492,040 | 94.184998 | 94.220001 | 94.184998 | 94.220001 | 10,617 |
MRK | 1,742,492,100 | 94.220001 | 94.239998 | 94.190002 | 94.1968 | 12,603 |
MRK | 1,742,492,160 | 94.18 | 94.199898 | 94.150002 | 94.175003 | 15,358 |
MRK | 1,742,492,220 | 94.175003 | 94.183998 | 94.150002 | 94.18 | 14,257 |
MRK | 1,742,492,280 | 94.190002 | 94.2453 | 94.190002 | 94.230003 | 11,810 |
MRK | 1,742,492,340 | 94.230003 | 94.269997 | 94.214996 | 94.260002 | 12,510 |
MRK | 1,742,492,400 | 94.25 | 94.25 | 94.230003 | 94.230003 | 16,683 |
MRK | 1,742,492,460 | 94.230003 | 94.230003 | 94.144997 | 94.160004 | 10,176 |
MRK | 1,742,492,520 | 94.175003 | 94.188698 | 94.169998 | 94.188698 | 5,617 |
MRK | 1,742,492,580 | 94.184998 | 94.209999 | 94.175003 | 94.184998 | 13,854 |
MRK | 1,742,492,640 | 94.184998 | 94.220001 | 94.18 | 94.209999 | 9,421 |
MRK | 1,742,492,700 | 94.230003 | 94.319 | 94.210098 | 94.285004 | 12,317 |
MRK | 1,742,492,760 | 94.285004 | 94.300003 | 94.275002 | 94.291496 | 9,323 |
MRK | 1,742,492,820 | 94.300003 | 94.339996 | 94.285004 | 94.339996 | 11,369 |
MRK | 1,742,492,880 | 94.336998 | 94.336998 | 94.310997 | 94.32 | 11,459 |
MRK | 1,742,492,940 | 94.311996 | 94.315002 | 94.279999 | 94.300003 | 12,987 |
MRK | 1,742,493,000 | 94.290001 | 94.339996 | 94.285004 | 94.334999 | 15,224 |
MRK | 1,742,493,060 | 94.334999 | 94.339996 | 94.260002 | 94.260002 | 12,106 |
MRK | 1,742,493,120 | 94.260002 | 94.260002 | 94.239998 | 94.239998 | 9,768 |
MRK | 1,742,493,180 | 94.239998 | 94.239998 | 94.190002 | 94.199997 | 8,141 |
MRK | 1,742,493,240 | 94.199997 | 94.239998 | 94.199997 | 94.230003 | 8,410 |
MRK | 1,742,493,300 | 94.235001 | 94.235001 | 94.169998 | 94.169998 | 14,987 |
MRK | 1,742,493,360 | 94.169998 | 94.169998 | 94.129997 | 94.129997 | 11,696 |
MRK | 1,742,493,420 | 94.110001 | 94.139999 | 94.108002 | 94.120003 | 14,669 |
MRK | 1,742,493,480 | 94.120003 | 94.150002 | 94.110001 | 94.139999 | 8,255 |
MRK | 1,742,493,540 | 94.150002 | 94.199997 | 94.150002 | 94.169998 | 12,561 |
MRK | 1,742,493,600 | 94.160004 | 94.279999 | 94.160004 | 94.254997 | 10,053 |
MRK | 1,742,493,660 | 94.260002 | 94.269997 | 94.240997 | 94.249001 | 10,850 |
MRK | 1,742,493,720 | 94.25 | 94.254997 | 94.199997 | 94.220001 | 11,436 |
MRK | 1,742,493,780 | 94.220001 | 94.220001 | 94.160004 | 94.160004 | 10,622 |
MRK | 1,742,493,840 | 94.150002 | 94.18 | 94.139999 | 94.150002 | 12,323 |
MRK | 1,742,493,900 | 94.139999 | 94.160004 | 94.110001 | 94.150002 | 19,224 |
MRK | 1,742,493,960 | 94.150002 | 94.190002 | 94.150002 | 94.18 | 7,741 |
MRK | 1,742,494,020 | 94.184998 | 94.184998 | 94.160004 | 94.18 | 10,604 |
MRK | 1,742,494,080 | 94.190002 | 94.199997 | 94.169998 | 94.199997 | 10,562 |
MRK | 1,742,494,140 | 94.195801 | 94.199997 | 94.190002 | 94.195 | 9,753 |
MRK | 1,742,494,200 | 94.190002 | 94.199997 | 94.18 | 94.197304 | 15,594 |
MRK | 1,742,494,260 | 94.190002 | 94.251099 | 94.190002 | 94.239998 | 14,828 |
MRK | 1,742,494,320 | 94.230003 | 94.230003 | 94.209999 | 94.209999 | 19,640 |
MRK | 1,742,494,380 | 94.199997 | 94.205002 | 94.139999 | 94.165001 | 12,692 |
MRK | 1,742,494,440 | 94.169998 | 94.18 | 94.120003 | 94.120003 | 10,347 |
MRK | 1,742,494,500 | 94.129997 | 94.202499 | 94.129997 | 94.202499 | 14,313 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.