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 | 1,742,494,560 | 94.199997 | 94.199997 | 94.150002 | 94.152 | 18,681 |
MRK | 1,742,494,620 | 94.160004 | 94.220001 | 94.154999 | 94.214996 | 9,071 |
MRK | 1,742,494,680 | 94.220001 | 94.25 | 94.190002 | 94.190002 | 17,473 |
MRK | 1,742,494,740 | 94.199997 | 94.239899 | 94.191002 | 94.220001 | 10,041 |
MRK | 1,742,494,800 | 94.230003 | 94.239998 | 94.209999 | 94.230003 | 9,014 |
MRK | 1,742,494,860 | 94.230003 | 94.290001 | 94.230003 | 94.275002 | 11,664 |
MRK | 1,742,494,920 | 94.279999 | 94.279999 | 94.260101 | 94.264999 | 9,087 |
MRK | 1,742,494,980 | 94.260002 | 94.269997 | 94.239998 | 94.260002 | 15,017 |
MRK | 1,742,495,040 | 94.255997 | 94.269997 | 94.234398 | 94.234398 | 13,144 |
MRK | 1,742,495,100 | 94.230003 | 94.269997 | 94.214996 | 94.269997 | 21,233 |
MRK | 1,742,495,160 | 94.269997 | 94.360001 | 94.264999 | 94.360001 | 13,701 |
MRK | 1,742,495,220 | 94.355003 | 94.355003 | 94.32 | 94.345001 | 12,011 |
MRK | 1,742,495,280 | 94.345001 | 94.345001 | 94.309998 | 94.32 | 17,595 |
MRK | 1,742,495,340 | 94.32 | 94.349998 | 94.300003 | 94.32 | 20,731 |
MRK | 1,742,495,400 | 94.315002 | 94.315002 | 94.269997 | 94.278999 | 10,267 |
MRK | 1,742,495,460 | 94.279999 | 94.309998 | 94.279999 | 94.290001 | 11,565 |
MRK | 1,742,495,520 | 94.290001 | 94.32 | 94.290001 | 94.300003 | 8,940 |
MRK | 1,742,495,580 | 94.300003 | 94.330002 | 94.297699 | 94.309998 | 12,860 |
MRK | 1,742,495,640 | 94.325798 | 94.349998 | 94.309998 | 94.349998 | 8,763 |
MRK | 1,742,495,700 | 94.345001 | 94.360001 | 94.324997 | 94.330002 | 14,756 |
MRK | 1,742,495,760 | 94.3489 | 94.355598 | 94.334999 | 94.355598 | 6,871 |
MRK | 1,742,495,820 | 94.355003 | 94.360001 | 94.300003 | 94.340103 | 45,980 |
MRK | 1,742,495,880 | 94.349998 | 94.370003 | 94.330002 | 94.349998 | 7,091 |
MRK | 1,742,495,940 | 94.349998 | 94.360001 | 94.334999 | 94.334999 | 12,352 |
MRK | 1,742,496,000 | 94.334999 | 94.370003 | 94.330002 | 94.370003 | 11,053 |
MRK | 1,742,496,060 | 94.370003 | 94.370003 | 94.3144 | 94.3144 | 21,472 |
MRK | 1,742,496,120 | 94.32 | 94.339996 | 94.311798 | 94.315002 | 18,918 |
MRK | 1,742,496,180 | 94.309998 | 94.32 | 94.290001 | 94.315002 | 16,839 |
MRK | 1,742,496,240 | 94.32 | 94.339996 | 94.318298 | 94.330101 | 9,840 |
MRK | 1,742,496,300 | 94.330002 | 94.370003 | 94.32 | 94.360001 | 20,109 |
MRK | 1,742,496,360 | 94.355003 | 94.357697 | 94.339996 | 94.345001 | 9,870 |
MRK | 1,742,496,420 | 94.345001 | 94.349998 | 94.324997 | 94.330002 | 22,386 |
MRK | 1,742,496,480 | 94.330002 | 94.349998 | 94.285004 | 94.300003 | 21,446 |
MRK | 1,742,496,540 | 94.298401 | 94.352402 | 94.294998 | 94.342903 | 17,485 |
MRK | 1,742,496,600 | 94.360001 | 94.360001 | 94.330002 | 94.349998 | 15,596 |
MRK | 1,742,496,660 | 94.355003 | 94.400002 | 94.349998 | 94.370003 | 13,466 |
MRK | 1,742,496,720 | 94.379997 | 94.400002 | 94.360001 | 94.379997 | 17,016 |
MRK | 1,742,496,780 | 94.375 | 94.379997 | 94.324997 | 94.379997 | 105,495 |
MRK | 1,742,496,840 | 94.370003 | 94.410004 | 94.300003 | 94.400002 | 72,451 |
MRK | 1,742,496,900 | 94.389999 | 94.389999 | 94.349998 | 94.375 | 13,881 |
MRK | 1,742,496,960 | 94.375 | 94.415001 | 94.370003 | 94.390999 | 20,704 |
MRK | 1,742,497,020 | 94.389999 | 94.389999 | 94.339996 | 94.345001 | 6,752 |
MRK | 1,742,497,080 | 94.345001 | 94.349998 | 94.309998 | 94.32 | 36,869 |
MRK | 1,742,497,140 | 94.330002 | 94.360001 | 94.32 | 94.32 | 33,944 |
MRK | 1,742,497,200 | 94.32 | 94.440002 | 94.32 | 94.434998 | 19,187 |
MRK | 1,742,497,260 | 94.434998 | 94.434998 | 94.349998 | 94.370003 | 25,644 |
MRK | 1,742,497,320 | 94.370003 | 94.400002 | 94.349998 | 94.389999 | 15,503 |
MRK | 1,742,497,380 | 94.389999 | 94.400002 | 94.370003 | 94.385002 | 15,091 |
MRK | 1,742,497,440 | 94.385002 | 94.385002 | 94.355003 | 94.355003 | 18,816 |
MRK | 1,742,497,500 | 94.349998 | 94.355003 | 94.300003 | 94.334999 | 35,937 |
MRK | 1,742,497,560 | 94.339996 | 94.345001 | 94.290001 | 94.290001 | 20,397 |
MRK | 1,742,497,620 | 94.300003 | 94.300003 | 94.245003 | 94.269997 | 31,360 |
MRK | 1,742,497,680 | 94.275002 | 94.360001 | 94.271004 | 94.328697 | 23,816 |
MRK | 1,742,497,740 | 94.324997 | 94.324997 | 94.25 | 94.260002 | 25,097 |
MRK | 1,742,497,800 | 94.269997 | 94.309998 | 94.269997 | 94.300003 | 25,180 |
MRK | 1,742,497,860 | 94.301804 | 94.364998 | 94.285004 | 94.360001 | 37,593 |
MRK | 1,742,497,920 | 94.360001 | 94.379997 | 94.32 | 94.379997 | 28,196 |
MRK | 1,742,497,980 | 94.375 | 94.400002 | 94.355003 | 94.389999 | 20,402 |
MRK | 1,742,498,040 | 94.385002 | 94.404999 | 94.370003 | 94.400002 | 16,309 |
MRK | 1,742,498,100 | 94.404999 | 94.404999 | 94.375 | 94.388 | 22,998 |
MRK | 1,742,498,160 | 94.383499 | 94.410004 | 94.375 | 94.404999 | 15,161 |
MRK | 1,742,498,220 | 94.404999 | 94.449997 | 94.400002 | 94.449997 | 15,069 |
MRK | 1,742,498,280 | 94.445 | 94.470001 | 94.43 | 94.441002 | 39,598 |
MRK | 1,742,498,340 | 94.445 | 94.510002 | 94.445 | 94.504997 | 18,367 |
MRK | 1,742,498,400 | 94.504997 | 94.559998 | 94.490997 | 94.555 | 29,739 |
MRK | 1,742,498,460 | 94.555 | 94.555 | 94.519997 | 94.525002 | 29,741 |
MRK | 1,742,498,520 | 94.525002 | 94.559998 | 94.504997 | 94.550003 | 22,086 |
MRK | 1,742,498,580 | 94.555 | 94.589996 | 94.540001 | 94.589996 | 24,379 |
MRK | 1,742,498,640 | 94.599998 | 94.650002 | 94.589996 | 94.620003 | 19,444 |
MRK | 1,742,498,700 | 94.620003 | 94.629997 | 94.574997 | 94.574997 | 17,257 |
MRK | 1,742,498,760 | 94.57 | 94.57 | 94.525002 | 94.544998 | 21,853 |
MRK | 1,742,498,820 | 94.555 | 94.580002 | 94.540001 | 94.580002 | 20,821 |
MRK | 1,742,498,880 | 94.584999 | 94.610001 | 94.559998 | 94.565002 | 23,839 |
MRK | 1,742,498,940 | 94.566902 | 94.57 | 94.5 | 94.525002 | 27,920 |
MRK | 1,742,499,000 | 94.510002 | 94.540001 | 94.474998 | 94.525002 | 24,466 |
MRK | 1,742,499,060 | 94.525002 | 94.529999 | 94.480003 | 94.5 | 22,115 |
MRK | 1,742,499,120 | 94.489998 | 94.510002 | 94.474998 | 94.510002 | 29,631 |
MRK | 1,742,499,180 | 94.510002 | 94.510002 | 94.425003 | 94.459999 | 30,119 |
MRK | 1,742,499,240 | 94.459999 | 94.550003 | 94.459999 | 94.504997 | 27,771 |
MRK | 1,742,499,300 | 94.5 | 94.5 | 94.455002 | 94.470001 | 28,993 |
MRK | 1,742,499,360 | 94.470001 | 94.580002 | 94.464996 | 94.540001 | 42,278 |
MRK | 1,742,499,420 | 94.544998 | 94.567703 | 94.514999 | 94.550003 | 33,663 |
MRK | 1,742,499,480 | 94.544998 | 94.550003 | 94.525002 | 94.525002 | 19,268 |
MRK | 1,742,499,540 | 94.525002 | 94.550003 | 94.5 | 94.535004 | 27,169 |
MRK | 1,742,499,600 | 94.529999 | 94.550003 | 94.519997 | 94.540001 | 20,781 |
MRK | 1,742,499,660 | 94.540001 | 94.620003 | 94.540001 | 94.607498 | 32,586 |
MRK | 1,742,499,720 | 94.599998 | 94.639999 | 94.595001 | 94.614998 | 25,164 |
MRK | 1,742,499,780 | 94.614998 | 94.650002 | 94.610001 | 94.650002 | 33,135 |
MRK | 1,742,499,840 | 94.639999 | 94.644997 | 94.595001 | 94.629997 | 39,992 |
MRK | 1,742,499,900 | 94.629997 | 94.650002 | 94.625 | 94.635002 | 32,154 |
MRK | 1,742,499,960 | 94.635002 | 94.635002 | 94.555 | 94.589996 | 46,947 |
MRK | 1,742,500,020 | 94.595001 | 94.629997 | 94.595001 | 94.599998 | 56,150 |
MRK | 1,742,500,080 | 94.614998 | 94.739998 | 94.614403 | 94.739998 | 43,155 |
MRK | 1,742,500,140 | 94.739998 | 94.745003 | 94.669998 | 94.689003 | 144,685 |
MRK | 1,742,500,200 | 94.68 | 94.690002 | 94.613701 | 94.690002 | 62,954 |
MRK | 1,742,500,260 | 94.690002 | 94.699997 | 94.650002 | 94.660004 | 65,620 |
MRK | 1,742,500,320 | 94.660004 | 94.699997 | 94.639999 | 94.660004 | 40,085 |
MRK | 1,742,500,380 | 94.660004 | 94.660004 | 94.529999 | 94.540001 | 47,456 |
MRK | 1,742,500,440 | 94.550003 | 94.574997 | 94.5 | 94.57 | 75,063 |
MRK | 1,742,500,500 | 94.574997 | 94.660004 | 94.485001 | 94.654999 | 104,413 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.