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 | 1,742,575,800 | 93.379997 | 93.379997 | 93.269997 | 93.279999 | 16,051 |
MRK | 1,742,575,860 | 93.279999 | 93.300003 | 93.239998 | 93.294998 | 29,291 |
MRK | 1,742,575,920 | 93.300003 | 93.320503 | 93.25 | 93.269997 | 20,101 |
MRK | 1,742,575,980 | 93.279999 | 93.305 | 93.260002 | 93.294998 | 7,786 |
MRK | 1,742,576,040 | 93.309998 | 93.339996 | 93.300003 | 93.32 | 9,907 |
MRK | 1,742,576,100 | 93.309998 | 93.364601 | 93.300003 | 93.330002 | 11,918 |
MRK | 1,742,576,160 | 93.324997 | 93.349998 | 93.32 | 93.324997 | 19,871 |
MRK | 1,742,576,220 | 93.324997 | 93.370003 | 93.309998 | 93.370003 | 21,264 |
MRK | 1,742,576,280 | 93.360001 | 93.393204 | 93.355003 | 93.370003 | 11,088 |
MRK | 1,742,576,340 | 93.360001 | 93.364998 | 93.32 | 93.32 | 9,130 |
MRK | 1,742,576,400 | 93.339996 | 93.339996 | 93.300003 | 93.309998 | 11,328 |
MRK | 1,742,576,460 | 93.300003 | 93.309998 | 93.290001 | 93.300003 | 12,604 |
MRK | 1,742,576,520 | 93.293999 | 93.309998 | 93.25 | 93.25 | 16,450 |
MRK | 1,742,576,580 | 93.279999 | 93.300003 | 93.199997 | 93.279999 | 26,553 |
MRK | 1,742,576,640 | 93.285004 | 93.410004 | 93.279999 | 93.389999 | 19,679 |
MRK | 1,742,576,700 | 93.379997 | 93.379997 | 93.260002 | 93.262802 | 15,623 |
MRK | 1,742,576,760 | 93.260002 | 93.360001 | 93.239998 | 93.309998 | 31,333 |
MRK | 1,742,576,820 | 93.309998 | 93.32 | 93.279999 | 93.300003 | 11,358 |
MRK | 1,742,576,880 | 93.309998 | 93.330002 | 93.300003 | 93.300003 | 16,702 |
MRK | 1,742,576,940 | 93.309998 | 93.349998 | 93.290001 | 93.349998 | 12,135 |
MRK | 1,742,577,000 | 93.345001 | 93.379997 | 93.345001 | 93.349998 | 9,655 |
MRK | 1,742,577,060 | 93.349998 | 93.379997 | 93.339996 | 93.364998 | 13,409 |
MRK | 1,742,577,120 | 93.369354 | 93.389999 | 93.339996 | 93.339996 | 14,124 |
MRK | 1,742,577,180 | 93.349998 | 93.360001 | 93.330002 | 93.349998 | 15,057 |
MRK | 1,742,577,240 | 93.360001 | 93.404999 | 93.360001 | 93.3843 | 9,445 |
MRK | 1,742,577,300 | 93.370003 | 93.385002 | 93.349998 | 93.349998 | 10,814 |
MRK | 1,742,577,360 | 93.349998 | 93.3899 | 93.349998 | 93.370003 | 13,774 |
MRK | 1,742,577,420 | 93.370003 | 93.404999 | 93.32 | 93.32 | 28,153 |
MRK | 1,742,577,480 | 93.309998 | 93.324997 | 93.285004 | 93.324997 | 8,071 |
MRK | 1,742,577,540 | 93.32 | 93.32 | 93.269997 | 93.269997 | 10,168 |
MRK | 1,742,577,600 | 93.269997 | 93.269997 | 93.239998 | 93.249802 | 16,656 |
MRK | 1,742,577,660 | 93.239998 | 93.279999 | 93.239998 | 93.269997 | 15,442 |
MRK | 1,742,577,720 | 93.275002 | 93.330002 | 93.25 | 93.32 | 18,444 |
MRK | 1,742,577,780 | 93.330002 | 93.330002 | 93.296799 | 93.305 | 13,122 |
MRK | 1,742,577,840 | 93.309998 | 93.330002 | 93.290001 | 93.294998 | 15,000 |
MRK | 1,742,577,900 | 93.294998 | 93.300003 | 93.269997 | 93.269997 | 15,692 |
MRK | 1,742,577,960 | 93.260002 | 93.269997 | 93.25 | 93.25 | 14,243 |
MRK | 1,742,578,020 | 93.260002 | 93.290001 | 93.25 | 93.25 | 18,404 |
MRK | 1,742,578,080 | 93.25 | 93.260002 | 93.199997 | 93.220001 | 24,901 |
MRK | 1,742,578,140 | 93.220001 | 93.230003 | 93.190002 | 93.190002 | 12,878 |
MRK | 1,742,578,200 | 93.199997 | 93.199997 | 93.150002 | 93.160004 | 15,755 |
MRK | 1,742,578,260 | 93.154999 | 93.160004 | 93.129997 | 93.150002 | 15,448 |
MRK | 1,742,578,320 | 93.144997 | 93.18 | 93.129997 | 93.18 | 18,509 |
MRK | 1,742,578,380 | 93.18 | 93.190002 | 93.169998 | 93.184998 | 8,486 |
MRK | 1,742,578,440 | 93.18 | 93.18 | 93.129997 | 93.160004 | 11,154 |
MRK | 1,742,578,500 | 93.169998 | 93.199997 | 93.150002 | 93.150002 | 13,901 |
MRK | 1,742,578,560 | 93.169998 | 93.169998 | 93.099998 | 93.150002 | 16,349 |
MRK | 1,742,578,620 | 93.150002 | 93.169998 | 93.099998 | 93.160004 | 39,987 |
MRK | 1,742,578,680 | 93.150002 | 93.175003 | 93.144997 | 93.144997 | 11,509 |
MRK | 1,742,578,740 | 93.144997 | 93.154999 | 93.129997 | 93.129997 | 11,820 |
MRK | 1,742,578,800 | 93.129997 | 93.150002 | 93.114998 | 93.120003 | 18,694 |
MRK | 1,742,578,860 | 93.120003 | 93.150002 | 93.120003 | 93.150002 | 17,396 |
MRK | 1,742,578,920 | 93.139999 | 93.209999 | 93.129997 | 93.209999 | 22,501 |
MRK | 1,742,578,980 | 93.214996 | 93.230003 | 93.190002 | 93.214996 | 12,652 |
MRK | 1,742,579,040 | 93.214996 | 93.217499 | 93.184998 | 93.199997 | 15,640 |
MRK | 1,742,579,100 | 93.199997 | 93.207497 | 93.160103 | 93.184998 | 13,401 |
MRK | 1,742,579,160 | 93.190002 | 93.256599 | 93.190002 | 93.256599 | 19,614 |
MRK | 1,742,579,220 | 93.25 | 93.275002 | 93.245003 | 93.25 | 18,459 |
MRK | 1,742,579,280 | 93.25 | 93.260002 | 93.239998 | 93.260002 | 11,325 |
MRK | 1,742,579,340 | 93.260002 | 93.269997 | 93.25 | 93.264999 | 22,666 |
MRK | 1,742,579,400 | 93.264999 | 93.330002 | 93.264999 | 93.309998 | 19,268 |
MRK | 1,742,579,460 | 93.303398 | 93.360001 | 93.303398 | 93.334999 | 22,605 |
MRK | 1,742,579,520 | 93.330002 | 93.355003 | 93.32 | 93.330002 | 19,365 |
MRK | 1,742,579,580 | 93.330002 | 93.339996 | 93.32 | 93.330002 | 17,176 |
MRK | 1,742,579,640 | 93.334999 | 93.334999 | 93.279999 | 93.309998 | 18,198 |
MRK | 1,742,579,700 | 93.305 | 93.305 | 93.275002 | 93.275002 | 7,502 |
MRK | 1,742,579,760 | 93.275002 | 93.275002 | 93.220001 | 93.25 | 22,374 |
MRK | 1,742,579,820 | 93.245003 | 93.264999 | 93.224998 | 93.235001 | 12,512 |
MRK | 1,742,579,880 | 93.230003 | 93.239998 | 93.18 | 93.205002 | 14,561 |
MRK | 1,742,579,940 | 93.209999 | 93.235001 | 93.199997 | 93.209999 | 15,703 |
MRK | 1,742,580,000 | 93.209999 | 93.220001 | 93.209999 | 93.220001 | 10,072 |
MRK | 1,742,580,060 | 93.220001 | 93.220001 | 93.190002 | 93.214996 | 31,580 |
MRK | 1,742,580,120 | 93.214996 | 93.220001 | 93.149696 | 93.169998 | 23,867 |
MRK | 1,742,580,180 | 93.169998 | 93.175003 | 93.139999 | 93.144997 | 7,705 |
MRK | 1,742,580,240 | 93.150002 | 93.224998 | 93.150002 | 93.209999 | 19,958 |
MRK | 1,742,580,300 | 93.209999 | 93.213799 | 93.18 | 93.18 | 7,021 |
MRK | 1,742,580,360 | 93.18 | 93.18 | 93.150002 | 93.169998 | 24,272 |
MRK | 1,742,580,420 | 93.169998 | 93.199997 | 93.169998 | 93.195 | 20,217 |
MRK | 1,742,580,480 | 93.195 | 93.199997 | 93.154999 | 93.18 | 9,410 |
MRK | 1,742,580,540 | 93.18 | 93.214996 | 93.169998 | 93.214996 | 14,677 |
MRK | 1,742,580,600 | 93.220001 | 93.239899 | 93.214996 | 93.237602 | 12,971 |
MRK | 1,742,580,660 | 93.235001 | 93.25 | 93.199997 | 93.245003 | 14,329 |
MRK | 1,742,580,720 | 93.239998 | 93.285004 | 93.239403 | 93.281898 | 13,815 |
MRK | 1,742,580,780 | 93.290001 | 93.290001 | 93.260002 | 93.275002 | 16,115 |
MRK | 1,742,580,840 | 93.275002 | 93.279999 | 93.239998 | 93.275597 | 13,013 |
MRK | 1,742,580,900 | 93.275002 | 93.279999 | 93.260002 | 93.269997 | 8,142 |
MRK | 1,742,580,960 | 93.269997 | 93.290001 | 93.254997 | 93.264999 | 15,228 |
MRK | 1,742,581,020 | 93.269997 | 93.300003 | 93.269997 | 93.269997 | 20,226 |
MRK | 1,742,581,080 | 93.279999 | 93.285004 | 93.260002 | 93.269997 | 6,448 |
MRK | 1,742,581,140 | 93.269997 | 93.300003 | 93.260002 | 93.260002 | 24,459 |
MRK | 1,742,581,200 | 93.279999 | 93.279999 | 93.190002 | 93.199997 | 13,823 |
MRK | 1,742,581,260 | 93.209999 | 93.235001 | 93.209999 | 93.235001 | 7,756 |
MRK | 1,742,581,320 | 93.230003 | 93.294998 | 93.230003 | 93.294998 | 32,063 |
MRK | 1,742,581,380 | 93.294998 | 93.32 | 93.264999 | 93.269997 | 62,747 |
MRK | 1,742,581,440 | 93.269997 | 93.269997 | 93.205002 | 93.235001 | 27,987 |
MRK | 1,742,581,500 | 93.239998 | 93.309998 | 93.239998 | 93.279999 | 48,183 |
MRK | 1,742,581,560 | 93.272499 | 93.300003 | 93.25 | 93.291901 | 23,502 |
MRK | 1,742,581,620 | 93.290001 | 93.300003 | 93.260002 | 93.279999 | 26,265 |
MRK | 1,742,581,680 | 93.275002 | 93.279999 | 93.239998 | 93.279999 | 17,307 |
MRK | 1,742,581,740 | 93.275002 | 93.300003 | 93.260002 | 93.264999 | 53,723 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.