stamp|id|code|type|shift|19830101|19830115|19830201|19830215|19830301|19830315|19830401|19830415|19830501|19830515|19830601|19830615|19830701|19830715|19830801|19830815|19830901|19830915|19831001|19831015|19831101|19831115|19831201|19831215|19840101|19840115|19840201|19840215|19840301|19840315|19840401|19840415|19840501|19840515|19840601|19840615|19840701|19840715|19840801|19840815|19840901|19840915|19841001|19841015|19841101|19841115|19841201|19841215|19850101|19850115|19850201|19850215|19850301|19850315|19850401|19850415|19850501|19850515|19850601|19850615|19850701|19850715|19850801|19850815|19850901|19850915|19851001|19851015|19851101|19851115|19851201|19851215|19860101|19860115|19860201|19860215|19860301|19860315|19860401|19860415|19860501|19860515|19860601|19860615|19860701|19860715|19860801|19860815|19860901|19860915|19861001|19861015|19861101|19861115|19861201|19861215|19870101|19870115|19870201|19870215|19870301|19870315|19870401|19870415|19870501|19870515|19870601|19870615|19870701|19870715|19870801|19870815|19870901|19870915|19871001|19871015|19871101|19871115|19871201|19871215|19880101|19880115|19880201|19880215|19880301|19880315|19880401|19880415|19880501|19880515|19880601|19880615|19880701|19880715|19880801|19880815|19880901|19880915|19881001|19881015|19881101|19881115|19881201|19881215|19890101|19890115|19890201|19890215|19890301|19890315|19890401|19890415|19890501|19890515|19890601|19890615|19890701|19890715|19890801|19890815|19890901|19890915|19891001|19891015|19891101|19891115|19891201|19891215|19900101|19900115|19900201|19900215|19900301|19900315|19900401|19900415|19900501|19900515|19900601|19900615|19900701|19900715|19900801|19900815|19900901|19900915|19901001|19901015|19901101|19901115|19901201|19901215|19910101|19910115|19910201|19910215|19910301|19910315|19910401|19910415|19910501|19910515|19910601|19910615|19910701|19910715|19910801|19910815|19910901|19910915|19911001|19911015|19911101|19911115|19911201|19911215|19920101|19920115|19920201|19920215|19920301|19920315|19920401|19920415|19920501|19920515|19920601|19920615|19920701|19920715|19920801|19920815|19920901|19920915|19921001|19921015|19921101|19921115|19921201|19921215|19930101|19930115|19930201|19930215|19930301|19930315|19930401|19930415|19930501|19930515|19930601|19930615|19930701|19930715|19930801|19930815|19930901|19930915|19931001|19931015|19931101|19931115|19931201|19931215|19940101|19940115|19940201|19940215|19940301|19940315|19940401|19940415|19940501|19940515|19940601|19940615|19940701|19940715|19940801|19940815|19940901|19940915|19941001|19941015|19941101|19941115|19941201|19941215|19950101|19950115|19950201|19950215|19950301|19950315|19950401|19950415|19950501|19950515|19950601|19950615|19950701|19950715|19950801|19950815|19950901|19950915|19951001|19951015|19951101|19951115|19951201|19951215|19960101|19960115|19960201|19960215|19960301|19960315|19960401|19960415|19960501|19960515|19960601|19960615|19960701|19960715|19960801|19960815|19960901|19960915|19961001|19961015|19961101|19961115|19961201|19961215|19970101|19970115|19970201|19970215|19970301|19970315|19970401|19970415|19970501|19970515|19970601|19970615|19970701|19970715|19970801|19970815|19970901|19970915|19971001|19971015|19971101|19971115|19971201|19971215|19980101|19980115|19980201|19980215|19980301|19980315|19980401|19980415|19980501|19980515|19980601|19980615|19980701|19980715|19980801|19980815|19980901|19980915|19981001|19981015|19981101|19981115|19981201|19981215|19990101|19990115|19990201|19990215|19990301|19990315|19990401|19990415|19990501|19990515|19990601|19990615|19990701|19990715|19990801|19990815|19990901|19990915|19991001|19991015|19991101|19991115|19991201|19991215|20000101|20000115|20000201|20000215|20000301|20000315|20000401|20000415|20000501|20000515|20000601|20000615|20000701|20000715|20000801|20000815|20000901|20000915|20001001|20001015|20001101|20001115|20001201|20001215|20010101|20010115|20010201|20010215|20010301|20010315|20010401|20010415|20010501|20010515|20010601|20010615|20010701|20010715|20010801|20010815|20010901|20010915|20011001|20011015|20011101|20011115|20011201|20011215|20020101|20020115|20020201|20020215|20020301|20020315|20020401|20020415|20020501|20020515|20020601|20020615|20020701|20020715|20020801|20020815|20020901|20020915|20021001|20021015|20021101|20021115|20021201|20021215|20030101|20030115|20030201|20030215|20030301|20030315|20030401|20030415|20030501|20030515|20030601|20030615|20030701|20030715|20030801|20030815|20030901|20030915|20031001|20031015|20031101|20031115|20031201|20031215|20040101|20040115|20040201|20040215|20040301|20040315|20040401|20040415|20040501|20040515|20040601|20040615|20040701|20040715|20040801|20040815|20040901|20040915|20041001|20041015|20041101|20041115|20041201|20041215|20050101|20050115|20050201|20050215|20050301|20050315|20050401|20050415|20050501|20050515|20050601|20050615|20050701|20050715|20050801|20050815|20050901|20050915|20051001|20051015|20051101|20051115|20051201|20051215|20060101|20060115|20060201|20060215|20060301|20060315|20060401|20060415|20060501|20060515|20060601|20060615|20060701|20060715|20060801|20060815|20060901|20060915|20061001|20061015|20061101|20061115|20061201|20061215|20070101|20070115|20070201|20070215|20070301|20070315|20070401|20070415|20070501|20070515|20070601|20070615|20070701|20070715|20070801|20070815|20070901|20070915|20071001|20071015|20071101|20071115|20071201|20071215|20080101|20080115|20080201|20080215|20080301|20080315|20080401|20080415|20080501|20080515|20080601|20080615|20080701|20080715|20080801|20080815|20080901|20080915|20081001|20081015|20081101|20081115|20081201|20081215|20090101|20090115|20090201|20090215|20090301|20090315|20090401|20090415|20090501|20090515|20090601|20090615|20090701|20090715|20090801|20090815|20090901|20090915|20091001|20091015|20091101|20091115|20091201|20091215|20100101|20100115|20100201|20100215|20100301|20100315|20100401|20100415|20100501|20100515|20100601|20100615|20100701|20100715|20100801|20100815|20100901|20100915|20101001|20101015|20101101|20101115|20101201|20101215|20110101|20110115|20110201|20110215|20110301|20110315|20110401|20110415|20110501|20110515|20110601|20110615|20110701|20110715|20110801|20110815|20110901|20110915|20111001|20111015|20111101|20111115|20111201|20111215|20120101|20120115|20120201|20120215|20120301|20120315|20120401|20120415|20120501|20120515|20120601|20120615|20120701|20120715|20120801|20120815|20120901|20120915|20121001|20121015|20121101|20121115|20121201|20121215|20130101|20130115|20130201|20130215|20130301|20130315|20130401|20130415|20130501|20130515|20130601|20130615|20130701|20130715|20130801|20130815|20130901|20130915|20131001|20131015|20131101|20131115|20131201|20131215|20140101|20140115|20140201|20140215|20140301|20140315|20140401|20140415|20140501|20140515|20140601|20140615|20140701|20140715|20140801|20140815|20140901|20140915|20141001|20141015|20141101|20141115|20141201|20141215|20150101|20150115|20150201|20150215|20150301|20150315|20150401|20150415|20150501|20150515|20150601|20150615|20150701|20150715|20150801|20150815|20150901|20150915|20151001|20151015|20151101|20151115|20151201|20151215|20160101|20160115|20160201|20160215|20160301|20160315|20160401|20160415|20160501|20160515|20160601|20160615|20160701|20160715|20160801|20160815|20160901|20160915|20161001|20161015|20161101|20161115|20161201|20161215|20170101|20170115|20170201|20170215|20170301|20170315|20170401|20170415|20170501|20170515|20170601|20170615|20170701|20170715|20170801|20170815|20170901|20170915|20171001|20171015|20171101|20171115|20171201|20171215|20180101|20180115|20180201|20180215|20180301|20180315|20180401|20180415|20180501|20180515|20180601|20180615|20180701|20180715|20180801|20180815|20180901|20180915|20181001|20181015|20181101|20181115|20181201|20181215|20190101|20190115|20190201|20190215|20190301|20190315|20190401|20190415|20190501|20190515|20190601|20190615|20190701|20190715|20190801|20190815|20190901|20190915|20191001|20191015|20191101|20191115|20191201|20191215|20200101|20200115|20200201|20200215|20200301|20200315|20200401|20200415|20200501|20200515|20200601|20200615|20200701|20200715|20200801|20200815|20200901|20200915|20201001|20201015|20201101|20201115|20201201|20201215|20210101|20210115|20210201|20210215|20210301|20210315|20210401|20210415|20210501|20210515|20210601|20210615|20210701|20210715|20210801|20210815|20210901|20210915|20211001|20211015|20211101|20211115|20211201|20211215|20220101|20220115|20220201|20220215
2022-02-19 16:13:49|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121|2973018.8657|2852311.898||2730242.4793
2022-02-19 16:13:51|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||30047.7816|33375.8448||31222.2816||31907.5632||30047.7816|29754|33669||35039.5632||34256.5632||33865.0632||35235||37584||37192.5||39346.0632||40324.5||42282||42184.2816||40360.3725||40552.8723||39031.0561||41382.165||40159.6606||40296.8136||37829.5424||38195.0424||40753.5424||41393.3136||43768.7712||44069.3227||43978.9763||49860.7547||48565.2126||49106.54||50009.5226||50350.1808||59414.7872||56273.3936||61140.0352||61764.0528||62031||66487.5352||67111.5528||71033.0528||69356.2566||60798.1926||52418.142||52574.6453||57918||58780.1453||56960.4||60859.7408||61029||61537.8408||64250.2408||63063.3||58533||58533||56571||57552||59777.6276||56555.1276||56541.9651||55575.4401||55575.4401||56050.544||58279.827||55732.075||57005.951||57575.072||59139.612||62581.6||58826.704||58826.704||57731.7713||56562.5||60000||59843.995||64688.3694||62350||61103||61054||63078.9942||64428.75||64273.369||68630.869||72832.5||74062.387||72506.4545||72351.1052||73853.125||72453.5635||73944.22||75808.36||72857.0486||75606.9934||72346.5||70949.4934||67967.8545||74485.32||75261.4521||76817.004||78834.1705||79765.2828||79298.6925||76039.6088||73867.0485||75917.4934||75917.4934||79022.4934||82111.0283||81955.566||81334.6905||82120.8809||81499.9309||81189.4559||81325.979||81171.0201||77911.5295||78401.4934||82593||80574.9934||78076.595||78076.595||75903.4958||70450.3012||73864.1925||73864.1925||71383.72||78057.7875||74954.1475||75420.9349||77625||79320.8974||82767.5003||86335.1935||88664.3804||87699.6531||90027.9625||85371.3438||89717.5212||94833.1572||96081.0436||99955.079||99670.5||98749.3946||101233.6561||105576.46||105265.941||107905.3525||102142.1625||101210.775||103378.2682||110052.8411||117193.0819||121716||128702.25||124062.2456||133844.3751||140676.3386||147197.7582||152151||158954.5||151377.875||157978.125||151504.875||150426||150337.6875||145730.8125||156471.8217||165478.375||178478.0625||172513.5||172576.25||169702.5||158358.75||170625.8125||173208.75||182476.9375||177547.5||171022.25||161608.7611||171325.75||201675.75||193936.5||187259.5||192722.5||191508.5||184359.9234||179807.8266||192553.6978||280115.8125||290329.5||262079.37||270875.1636||270440.0227||290021.3599||273699.29||278707.312||284368.5543||310497.3648||310032.6421||305904.6672||302211.216||291579.75||280060.9157||279888.1452||305659.0535||306176.5349||301346.7079||286936.259||275873.8218||270720.5126||269858.8888||255986.3018||267593.7||265828.1195||280534.3057||297719.5791||272433.7956||270806.1105||277520.3116||248403.5422||239551.2941||214651.8494||226494.71||234165.6539||234098||228805||227589.7924||233444.7015||235114.5491||243129.8178||238857.0205||236139.2867||250209.4184||241918.6617||241786.4657||239274.7419||269288||267908.72||276972.56||272000.4965||278278.9403||283083.8987||288909.5703||301295.4053||299903.8773||311791.1163||317532.7694||330628.8995||328115.26||329484.4831||404257.0276||379397.7762||363037.8385||357754.2789||362355.9131||370426.4815||377677.3828||395371.0228||349325.2946||361085.6225||349511.9665||383172.3644||362532.9605||368222.7126||381654.4316||368525.2287||364723.112||402711.3872||402295.2402||398906.6147||416556.3215||447993.434||446943.5861||421880.8511||408102.826||429566.9395||447168.9805||468519.0742||472518.696||472153.25||475481.007||513361.9737||519317.6133||487136.8585||504239.58||462242.3501||465505.8667||446894.8808||491753.4471||468980.7238||457747.4844||417753.6613||415572.18||395029.1691||377022.4313||407694.9254||406067.1977||389026.9232||335536.711||332308.2646||325330.279||338407.9024||335972.7859||338279.5651||332320.3854||325711.1415||340237.8299||356378.5949||322334.13||304560.61||306882.7515||314675.6368||318387.0992||284044.3267||290589.2714||303878.8806||300976.5522||311579.5661||335279.5817||350760.2301||364064.48||400059.7189||423629.0807||414431.5899||435763.9018||413425.9251||395678.9024||387948.1399||359893.7375||348130.6753||374301.5893||385565.6274||406272.2847||394685.093||406762.989||407844.5553||406010.595||369754.6106||402389.699||400894.3456||402971.5184||422127.6673||415675.2648||401860.4568||389648.1||403106.0505||400331.7347||402835.2051||397828.2644||404444.5789||403908.121||412652.9719||383646.219||375866.9274||391506.2068||408368.67||438702||398245.3402||416005.6304||419474.5207||441421.1001||433317.676||429369.1906||421948.6265||424166.2663||398257.4148||409521.2609||383394.2194||388382.45||367251.42||371397.8792||355394.2055||366035.75||356944.5565||346898.1318||330262.0315||313709.3202||309514.4775||344441.5315||339945.5579||323960.2||323544.6||332641.8402||346615.2469||366881.3309||369454.4805||388706.9804||368844.5264||361339.0897||361923.3912||345502.4858||362006.3251||374280.5373||347851.0427||344774.9737||347498.1437||345972.7281||341099.8728||342061.5512||339137.9482||323418.2857||347357.9335||353162.7934||352908.5671||354391.5542||369930.4501||320818.8103||316032.3665||329332.7503||344115.6608||350426.9894||345097.8776||339424.5718||359958.5517||337349.7577||336587.6724||288921.03||310326.3199||334542.2882||342034.884||339833.6694||299576.8408||324382.8361||314625.0645||289746.1594||298758.4017||285895.8392||288265.2586||295448.52||262903.6863||217703.8896||160545.1831||196588.1007||192357.6703||189086.5932||177924.0573||168875.638||145155.2767||137924.9963||161222.5662||174484.26||189807.72||230174.4816||236358.4768||242327.7666||247111.6656||267053.1477||243726.2162||230813.8493||249018.3992||272938.0516||253336.6373||259384.41||321994.44||327929.04
2022-02-19 16:13:53|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692.5958|642.8201||796.3261||858.1262||784.1169||726.9049||726.9049||720.3041||988.0301||1268.965||1230.8212||1864.5731||1956.9992||2466.7821||2651.627||2938.4285||2686.2843||2475.6863||3127.1811||3489.2895||2606.7451||2356.7453||2857.488||2936.2764||3127.1811||3005.3556||2899.0061||3084.93||3592.282||3190.4831||2680.7154||2801.7923||2627.503||2533.4143||2855.0048||3210.2277||3204.0257||2701.4725||3027.1742||3277.2964||2890.7609||2985.6821||3203.7621||3735.6363||4491.6219||4780.0991||4780.0991||5145.6568||5492.9173||6160.2225||6506.3977||8189.4782||8525.9376||7553.9635||6986.155||7156.0886||7241.94||8206.8232||8622.6793||11244.4265||11888.9525||12160.9268||11462.8547||12707.914||11831.8433||12800.4899||14846.6113||15576.0837||16430.0542||17020.3134||19715.0217||21309.9747||21886.3936||21282.7034||19801.5466||21731.5799||19049.73||19798.6565||20275.0086||22143.1511||24412.3026||25615.5338||25868.928||26210.2272||25262.928||25993.1744||24025.7248||26028.2432||24816||20868||21185.6448||23348.1792||22676.224||22640||23055.751||24342.3197||23591.9738||24239.072||26455.6864||30745.2288||29097.952||29097.952||32841.416||32572.724||36566.4321||36492.1478||35480.0246||34510.9937||36622.0138||41660.087||47876.07||49596.3898||53316.9167||53390.656||54570.56||53390.6679||59230.6||51607.6218||50938.316||54945.3238||58620.7228||61256.6157||67826.5418||71042.1281||71864.726||70280.2624||73037.8075||78807.7231||82019.7765||93747.5731||99410.7645||122721.912||117307.71||109871.6116||145596.7305||150240.2476||153238.281||171578.372||160286.3374||159668.1045||156877.5||170755.125||157361.875||181635.7861||206366.25||220528||222068||208978||269257.6875||273139.7188||238356.7188||273835.5||263417||303536||348105.625||439250||376813.75||456280.875||413961.9375||410780.0625||460767.9375||438416.0625||472901.8125||466215.75||476511.75||468709.3176||604414.75||508693.0943||465183.7682||554013.875||365629.5||330873.7395||422309.8125||368819.4375||368819.4375||322996.1632||367264.7729||305942.887||231290.1564||325792.3038||314121.1363||291779.1871||364637.4037||372333.8094||387732.003||356300.77||307100.15||276417.5231||312373.7059||345819.2354||357948.75||345003.7841||315924.0427||326592.0298||283012.0833||275701.2086||296225.8124||258072.2739||263988.8954||233853.7164||285874.6735||308383.2273||276630.81||253943.8732||253622.8316||259579.62||274418.8337||264219.3857||276168.44||284462.11||286786.8769||300379||282637.937||277988.5754||295294.93||298315.85||286375.2357||268670.61||282065.3203||283144.7895||310218.72||309458.38||296824.8383||300417.25||303894.05||291467.3252||290719.5372||285932.2394||273746.3906||261141.2168||273350.136||278752.3126||266036.4||274283.1||293313.8903||273887.4672||273568.1269||294644.5819||278358.2303||290884.3374||277657.625||278222.25||246359.05||231057.2457||234444.6||242091.72||256228.7893||272679.2757||282232.5095||288622.3085||293537.5386||302190.8224||275849.4966||272911.8023||286430.2435||293606.3065||281933.8435||271795.5276||269357.8995||276202.009||344373.7059||314342.747||332112.4||303407.5382||253149.8478||264311.2497||265615.1107||263752.4521||251744.01||234831.1385||249165.6987||237422.8354||198638.1384||179868.48||172929.9333||152028.6256||143582.5908||163487.8564||180308.3272||185915.1508||211743.16||209579.0478||219648.1092||228908||246218.0364||261134.9604||268559.28||247151.5882||251449.114||256617.075||267603.833||226107.0539||199450.68||223348.572||203055.9567||209683.38||228133.0347||216091.1272||234527.73||232956.041||223335.3136||214063.09||218577.3284||210903.5102||217776||229564.4829||222861.8703||209324.9||224016.4146||215183.6232||218380.2525||247779.4794||266323.0842||270644.3399||268953.7282||245221.2815||256982.494||247058.6978||258376.2832||250904.572||240205.8398||224004.1494||223667.0278||229927.9225||232859.6082||239602.4854||276421.6285||291453.6203||288488.9608||265225.8118||278220.5438||277754.88||295559.8177||318308.0313||310503||314099.3848||318000.7249||338577.4||333720.6448||338181.2673||343566.3||355631.8742||374336.331||382701.8||387001.939||394090.7924||381726.1||331432.9261||359735.9854||329834.015||393476.9426||379077.4986||354392.05||373505.7127||348072.1331||353460.36||420483.7508||434143.0824||439679||435723.4913||402425.3265||434660.1||392001.4843||416604.7457||399535.36||441679.7842||447757.9464||448358.4||465899.002||468542.6211||483160.2801||499584.8016||494407.3566||508636.78||528546.4364||539200.7466||531312.44||559953.1388||575896.7839||574722.5967||641699.6128||649337.0571||659906.0457||731557.3234||722009.5802||702760.098||718532.6302||759407.2409||757640.1055||813444.4912||861370.8493||878077.0131||819896.9193||851215.8916||780362.31||801209.2454||859518.0672||904860.8484||1000764.0177||947737.3179||1026511.0859||1040477.2389||1052617.5399||1061355.02||1093741.8589||1154848.5917||1200254.7||1294777.3808||1232255.6745||1197018.9||1359028.3182||1389665.4166||1540774.21||1551444.521||1706732.7585||1590936.12||1530773.6251||1618475.3787||1678381.32||1749492.377||1752660.1076||1776291.18||1899312.4826||1880483.5461||2036897.1||2141067.6518||2268595.3555||2117219.2||2489796.4602||2576063.155||2522400||2331375.5131||2158572.7426
2022-02-19 16:13:55|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||6744.5416|7151.0753||5859.5348||5739.84||5254.7232||6277.5744||6045.1488||6065.8518||6625.7628||6577.8588||7101.081||7169.5427||7647.318||8022.3609||8593.715||8479.6197||8433.9816||8548.0769||8117.7904||8597.804||9123.7701||9622.6962||9828.3681||9096.9601||10491.3164||12045.4121||12502.6884||13179.5129||12363.0341||13406.2803||11379.968||12402.4581||12180.2642||11343.385||13071.885||14908.5199||15297.3633||15059.7982||14865.1||15880.6283||16464.1699||17241.8566||16491.6511||13814.88||12606.078||12885.7224||13488.1961||14327.1985||13701.647||13075.8068||13421.0408||13660.2921||13767.68||13939.776||14690.9281||14883.351||14712.278||14562.8286||15258.8693||14343.06||15115.7043||16011.1496||16448.2123||15945.7929||17777.6779||17444.6079||18235.7157||18441.769||18816.3645||19773.901||17443.7699||17860.2206||18692.8556||18866.0644||21281.4281||22572.5363||23524.5399||21859.0999||21067.9492||21441.641||23231.975||23898.3362||25480.314||27354.0663||31933.7281||31475.682||30185.2123||27811.846||30518.2883||30934.5001||29436.1||31684.53||32100.748||38147.507||35815.345||33733.1908||32483.685||31609.1909||32275.5229||29328.613||32277.859||32359.911||30890.566||32775||33020.941||33097.498||28837.424||27854.33||27907.3552||28562.0702||29216.7852||27178.848||23904.288||26687.664||25660.8152||27452.9902||28430.5402||28853.8984||27246.4459||25799.7386||24273.3255||26604.3338||28452.8385||27591.6035||30246.051||32257.2178||33275.4053||35125.9653||34320.9281||35205.7003||37376.8827||36497.2921||38258.5||41795||42518.375||43730.2125||46483.5962||44701.995||48022.2519||52791.462||56111.1705||55382.454||62176.32||62300.5811||61467.6856||61636.265||64884.6628||65967.462||63660.9208||65660.7402||68298.9275||65633.6035||70964.2515||66291.079||76784.3905||76846.0204||70442.8774||81600.4962||79768.6484||84980.28||83064.058||75565.798||77072.6308||76738.2592||84178.0251||88610.8999||90040.1079||101657.3261||98263.8751||95994.3074||92884.1591||99189.6937||103897.0012||92801.205||105240.929||109611.958||109275.725||112732.2776||114244.335||114879.7377||126080.9837||131211.6975||124651.1126||131738.264||123840.6895||137451.403||123501.4988||140808.5115||139464.2775||129414.2294||119599.5932||99727.8829||97409.6453||114748.6972||124484.9504||141715.1544||129387.7531||127823.6299||130604.2935||128056.4262||139002.905||146039.9271||129537.9628||135992.6538||122215.9399||134779.7669||135436.3433||139697.105||168783.4792||164446.8982||172839.2745||176513.9074||177550.2522||180090.4065||175245.3346||185571.2827||197912.2301||192295.5641||184764.5429||157365.5838||157692.9988||161590.6937||160550.5408||174521.6631||169382.5571||159427.1244||159130.295||155775.0524||171809.7222||167322.7403||161355.4105||153491.6906||153713.6263||147154.3076||146974.122||149386.6322||146329.445||153325.4852||158549.1177||159996.2544||150514.4403||161179.1317||165282.6261||165090.5873||164121.4762||172447.0225||167211.1549||173255.8556||179013.2444||188422.2787||192225.1881||194899.1088||199625.4438||203994.8512||199524.8427||193322.74||190229.5762||188565.859||188258.8859||186290.1166||183701.9275||178793.293||171151.4641||171570.3778||176030.8578||174217.6389||178312.9616||175804.501||182960.1136||189131.9096||189950.9157||195416.5405||191096.5012||191415.4303||193267.764||182124.6243||174397.4235||186016.9804||183265.25||178485.9286||175117.8248||178851.742||190169.2742||186500.241||193854.9382||189442.8741||179331.6802||175980.2171||182773.2035||189072.4812||188086.1141||179921.8236||191339.1137||196816.3251||193602.6552||170192.0073||162534.1993||166002.4094||160064.8337||138290.225||145481.3167||144281.4253||151997.0095||156446.5404||167801.5084||166561.3921||167935.9596||162924.8373||173381.8251||177713.6117||173136.6181||173644.4178||179708.1911||177328.7262||160795.4577||162891.5906||160005.6926||157058.4368||170665.3936||175046.2108||169031.9152||169855.7913||163656.0577||168051.5297||162361.9337||180147.9442||184451.5394||182340.859||177547.5421||180315.2998||174533.1526||175839.3671||176740.5473||179089.0774||179562.7653||178666.0894||181081.98||178788.8172||171456.004||185544.8923||190842.3849||185907.2814||189987.7022||196260.7465||193240.0714||194772.0789||205385.9069||212882.4176||228042.3532||239401.439||236452.1077||241171.0378||263489.9096||243509.7657||244522.9287||261293.4102||267077.3589||258341.3185||249540.9592||260545.2069||277759.1754||286559.5187||287040.4657||295298.215||282282.5559||292548.4016||298884.329||301688.1189||303003.7008||291041.6291||278711.9512||285035.1543||279252.9244||275086.1037||277692.7664||269864.3035||277492.1323||260240.6007||258325.6813||279544.3119||280125.3701||284220.4466||287749.1193||290312.1814||298452.8641||308292.2131||309970.1062||333653.1536||342613.8517||326499.5373||323189.1264||315554.4719||302795.1782||313432.4572||306512.3708||331298.1113||337641.5986||332607.5729||345484.0951||356367.1808||356220.4402||355281.0403||348946.801||374527.7671||374312.8455||375360.5884||370698.1298||348421.2442||343780.2776||339265.1535||320838.783||325452.081||355518.8384||361340.4191||370676.4103||375450.1002||393982.5682||343572.9122||354302.0779||363841.1797||372228.9119||374893.9072||348210.5944||369796.1997||343672.1314||338763.2836||340393.7342||347512.4317||361856.1363||384003.7961||391901.3171||354536.6439||345185.563||395558.2841||392157.3897||370191.1775||383760.3534||403901.4531||391877.023||360947.9296||380876.2778||414309.5701||429441.6826||417178.6878||432685.3297||428532.5311||445702.273||433825.657||453313.4176||472451.5625||425145.8592||428797.3994||410500.8502||450358.3688||452944.3798||429517.2532
2022-02-19 16:13:56|usa_0004|BRK.B|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42056.1967|40062.1529|36436.6187|39554.5781|39047.0552|37230.913|37884.7242|38393.244|38792.7953|39083.378|38683.8267|39083.378|39446.6064|40245.7089|40245.7089|39773.512|40922.841|41994.8937|44360.8032|44471.7052|45728.5946|45839.4966|46578.8434|46546.4969|48242.3735|49462.2956|53454.7679|57040.5994|57336.4622|59036.9634|55377.1892|54083.3296|53085.2094|54711.7757|57164.565|54980.1678|54869.0967|56275.9966|56275.9966|56905.3992|57831.1412|60867.091|66124.4675|68679.1082|72603.6287|83118.3816|85194.7462|87428.8742|85939.4555|90109.8277|87801.2288|97333.5081|95622.2586|88026.0978|87318.6123|86127.0577|75589.2465|73355.0815|75529.6826|81362.668|83606.124|83162.1066|84466.1154|85363.4978|78109.6569|79193.994|89700.8459|89439.1093|90448.6645|91607.7834|108712.9889|109670.2102|112040.4724|108211.5873|105567.8333|102194.7678|103545.0232|99806.2773|92830.3246|93195.0803|91644.8686|91280.1129|87417.4429|85547.7949|97632.105|86687.8242|79665.244|78069.203|81152.3299|77685.4513|74583.5072|73899.2549|66144.3948|81800.4325|82530.3861|85906.4218|79796.6943|87826.5504|88191.5438|80298.5603|81302.2923|81393.5407|92753.962|91368.8768|88989.7173|84917.6942|91872.1605|86839.3231|100239.7252|94792.909|104038.765|100651.6692|100731.1492|102379.4771|104165.1657|104714.6083|108469.1329|98471.3803|96043.9463|103188.8464|104444.3194|103986.2302|104570.2939|102520.3451|107559.3254|103070.052|105152.0713|106205.8829|106068.4292|97271.3932|107076.423|114040.7431|103690.4103|103140.3285|104240.492|109099.5475|111177.7674|112323.9299|110490.0698|111590.3859|107739.2797|112153.3831|110543.3058|107967.1822|114555.184|115475.306|111886.8303|103605.7327|105399.9705|96106.7387|107547.9548|113898.6684|110769.3312|114588.9634|109986.997|110861.3706|111847.8116|109086.1372|109040.1093|111387.5325|108561.5607|106351.6562|99629.8632|96222.927|97249.4984|105952.2234|105583.8541|110188.4705|107391.0766|110200.1914|111213.3147|113147.4593|112410.6423|110292.2935|110638.3971|117086.9298|116188.7413|115152.37|115889.3452|119413.0077|123950.3096|129064.9878|128235.5805|127493.7218|131612.3424|137697.3964|138388.8798|143505.857|142877.7587|141817.0136|145045.3683|141932.3119|133307.7236|137090.1573|136617.3531|134345.5865|138658.4834|133953.505|128721.4934|132227.8854|133289.0303|132966.0732|131636.0449|129882.7432|129190.6504|130851.673|129278.3155|136296.1362|132786.8512|137790.882|140149.7933|138670.2805|139028.1615|133219.0632|134883.7531|130404.5596|129929.7976|127250.8328|129791.2305|127989.8576|129652.6633|129006.0166|128052.9503|130270.3174|128514.9017|125327.4365|126851.8764|128884.4629|130951.9133|135642.4315|137236.1265|136034.7328|137278.3421|136261.4655|132956.6165|133303.279|135909.5027|138082.2056|138729.3937|131749.0077|136875.4971|139141.3415|139395.671|140713.56|140064.7887|139881.209|143182.3323|147160.9043|148641.3033|145264.1432|149891.7168|152274.6227|164731.4386|163431.1707|169590.0905|169312.4533|168920.0071|167707.4854|168086.9769|168128.6284|165514.9097|166577.1488|167473.6527|169741.8143|166918.1845|168209.648|167473.6527|163890.8876|171935.1537|168778.6768|171378.1284|184862.7834|183679.1045|183447.0107|185535.6741|196468.6533|210024.619|212485.1196|228501.5859|212160.1478|200348.833|213581.6064|210795.7594|221859.1346|214146.3354|198174.8009|202786.2185|200718.6307|191415.1875|201567.929|196084.9839|188975.7416|185165.5595|182377.6213|180236.9296|179172.6161|186581.0092|193575.7637|212166.4733|171731.6799|156161.9741|156161.9741|160112.5002|144775.1635|148261.6619|136595.9324|139152.1679|121877.373|114190.0148|127563.4302|131385.2063|143246.6944|133626.5573|136535.5709|136163.623|130063.0272|130856.913|139725.0176|160696.8688|151758.9202|148504.0218|157391.6899|156088.2592|152688.5796|158043.5647|158415.9796|152802.4182|152889.4328|154088.5764|161816.2814|173081.9719|177481.1775|204937.8709|203826.0922|199851.6874|190660.8322|192715.7778|173740.6858|177422.0513|195532.393|197487.0672|189357.2818|199578.578|194710.2051|199949.2663|203730.2869|206800.8774|199113.2043|202533.2295|198503.8243|199097.111|198108.2999|200024.0676|200048.7894|203831.2245|210036.3958|210245.4139|200180.7369|199720.6429|205235.4651|198105.723|193307.6568|183835.1859|187891.2831|189533.0537|188591.8284|183317.2118|179279.8243|171923.3573|175316.7444|185036.5282|193234.5058|186700.8354|180139.0686|194921.6148|188731.2688|190172.8282|195422.3906|194778.5763|194268.9907|199881.4869|202531.384|195790.5262|197994.8724|201691.1251|197282.3052|199833.4763|204242.2961|206209.3234|209703.1367|208363.0202|211188.1134|219465.1411|218721.6955|219874.9028|216022.0951|209651.7362|219368.3926|216468.2681|222665.1154|231285.5636|234513.9503|241512.8954||251530.5949||255063.3486|262816.763|275463.3252|276794.5423|279826.759|276276.8468|285518.1359|291460.2664|290724.6618|283574.28|276349.9287|284511.2266|281441.3214|289508.7092|281618.1728|287462.1013|285070.2825|289558.025|286516.4648|283951.8971|269106.9955|282925.0061|292394.4737|304013.2509|308008.0531|316925.5704|315445.6471|314533.0278|316333.6011|312707.7891|315870.1239|316362.8241|315309.0734|332332.1665|339870.613|341669.0006|338559.3369|346124.4957|357193.4579|364241.2211|370771.4913|373950.3776|361867.1217|366278.3321|365440.4486|367609.0884|359635.8897|356728.9638|351803.4351|351247.1529|356841.6733|353982.7994|344124.6138|348314.3427|341224.6831|353942.968|351705.9289|348452.1314|321460.4022|317516.4053|325852.6065|334332.3173|332116.4425|334113.1345|328739.3214|328197.01|323542.9575|314939.7962|309861.7124|316911.8676|337583.8444|349819.7413|351085.4627|362476.0164|356967.4108|354329.2347|348658.389|353885.4294|350699.2987|362263.5236|353371.3617|363061.8889|360571.4481|358376.9012|354987.3937|353680.389|364458.7414|391264.794|397873.83|410253.4422|404083.5167|393748.963|411778.9362|422826.6119|431023.0379|415186.216|408755.1063|413269.4204|403233.9327|408217.0022|409820.4652|420724.0134|423937.504|422334.0162|438742.9847|440445.1644|441382.5967|452113.7296|462477.692|465561.5345|455442.111|450409.0563|483592.677|487984.264|492935.6535|528390.3076|494822.2225|511255.4328|510745.6723|485281.1796|481708.864|485607.5424|493197.5931|483524.6328|478688.1527|467608.665|462676.8938|487328.3186|488738.9364|512181.4281|530269.1611|534735.5727|505465.7231|497379.8704|547713.7874|509914.0992|504521.1796|473050.1688|480464.0112|503305.7429|514898.9063||499996.7354|493957.2716|516535.0324|525463.2371|512708.0843|494728.2247|504834.2303|505815.3959|527591.7197|504845.8375|496757.3233|489526.6818|523571.9733|508473.4135|509291.7389|517860.9546|541113.3516|532922.4441|544291.9127|553338.5866|551299.2745|561097.7672|552618.2491|502765.6505|477455.5293|436759.9817|458717.5748|455534.2486|424381.2076|438232.4037|476456.8448|439860.5267|440200.7316|467222.7141|478216.1716|497536.831|521944.3883|502575.9646|500192.5088|485077.1838|535723.2935|548478.61|535043.3226|520248.0933|526806.7581|543203.6097|537853.7895|563463.8631|572514.9379|577115.6416|611253.7559|624895.2636|652252.2717|655837.4555|660381.7332|632362.5214|628640.984|627666.2413|637029.0769|653531.2496|626630.4475|625703.6132|624009.9456|651400.8064|639529.2793|644465.0562|636447.2105|654917.2896|689065.7187|698825.6033|712761.9144|703069.0314
2022-02-19 16:13:58|usa_0005|WFC|market_cap|0|||||||||||||||||||||||||||||||870.8818|786.6896||765.6763||705.1235||688.2004||760.8039||782.3471||693.6365||661.361|634.4506|668.7685||761.1854||755.7573||766.6134||749.8474||749.8474||793.4731||832.2085||735.774||711.3989||736.1744||816.1424||930.842||911.3636||967.0828||1116.9999||1139.7177||1142.5467||1148.0304||1170.8387||1205.1234||1122.1478||1130.8113||1200.1834||1114.6337||1281.201||1240.9762||1198.9809||1136.4339||1210.3261||1287.541||1276.2164||1378.29||1412.3406||1088.984||1083.3213||1093.4287||1234.589||1314.8767||1244.7605||1225.4005||1244.7605||1399.2753||1424.858||1496.6063||1491.0927||1419.3444||1430.3717||1419.3444||1599.48||1571.7557||1632.8203||1688.34||1721.6803||1871.676||1888.3105||1977.1705||2043.78||2025.5495||2013.9273||2095.3575||1939.9964||1823.094||1846.5044||1693.35||2104.9469||2046.1689||2039.593||1821.546||1526.493||1526.6571||1854.6457||2100.3659||2252.1966||2543.2258||2606.4684||2885.5656||3172.7305||3008.6237||4005.1535||4118.228||4346.29||4378.7769||3892.2||4750.9495||4490.6235||4897.461||5085.9805||5418.0809||5225.8005||5309.512||5484.2229||5117.4753||5438.511||5856.858||5909.1793||6042.5866||6305.22||6515.394||7249.5349||7467.5651||7213.2546||7961.0367||7633.815||7706.518||8032.607||7487.3532||6651.4448||7121.8241||7706.1741||6866.1125||7518.778||8109.19||8424.11||8241.3772||8241.3772||8399.1057||7746.8985||7668.647||6807.8805||7316.8283||7455.396||7999.0186||8181.4508||10695.9186||11864.6512||11717.1873||11855.3247||12115.3455||12066.5903||14201.5516||14209.9985||14598.6192||16849.7844||17711.5741||18761.8804||17424.6981||17307.9934||17173.3358||16973.1657||18426.159||19257.836||19785.5748||21081.7753||19891.5268||22773.5591||22736.1948||21368.814||20062.0541||19817.6242||20173.0991||20580.1166||19031.5786||20655.1125||21885.0321||23077.3939||25750.3752||23422.8813||24408.31||25095.8644||27917.9654||27387.6376||28053.7047||27055.861||21429.9133||27268.97||28421.18||27653.04||65659.5664||57439.2764||60751.4581||57944.8485||71372.3535||66104.64||70564.3898||64374.531||65715.6671||65371.8985||78982.4515||76714.026||65785.7064||65073.96||53690.2268||66674.0875||66160.1382||72907.0624||62741.7138||68014.729||71101.6305||75629.086||79157.2023||81080.0493||95180.9274||88321.4077||85180.7682||84889.0532||80609.4795||80798.2605||79682.7365||78857.3408||78771.738||75874.5953||66960.7259||72969.9001||73703.1676||78638.2416||80019.3777||84284.8029||87501.0314||89626.203||85650.4196||86398.453||88657.7912||81798.8185||85389.6631||78182.2138||79018.4377||79861.3909||76190.8865||75354.9252||80840.8134||80907.8178||84590.788||84866.7646||84211.747||86368.9479||95295.0817||97004.0312||100001.6596||97488.4578||97448.1307||96179.2643||95279.1831||99135.2393||96550.2051||96979.0414||99208.5782||100794.9056||101038.4406||104506.7728||105318.871||103878.4681||100694.7038||101200.8496||101138.9738||101932.0221||103876.9373||103543.9718||100640.5543||98349.0103||100669.0978||105100.5448||105067.0999||104614.079||107592.2247||107226.1408||115400.1617||111502.5292||112695.3391||121792.3474||117010.895||121826.0196||122513.7626||118968.9996||120049.3083||121360.0124||117238.0966||116325.8694||119863.5306||120531.4801||117458.9125||112874.8033||122133.4117||119058.3504||114082.2767||108782.365||99539.5154||112365.243||96374.2973||96098.3937||98253.0908||91053.3685||78659.0666||100162.2616||100162.2616||124645.3341||113224.565||96066.3049||98028.199||62847.1154||51277.1041||60345.9473||85319.8446||108728.4376||113249.2802||114267.5561||128562.6797||131859.7207||128932.9503||131369.1833||139771.078||147228.2974||141843.5125||162001.7357||172508.136||149479.2637||133923.7299||145122.8669||123247.1517||131712.5233||136782.5709||142818.6399||163078.1564||170791.1147||169948.2221||168090.8382||153965.6748||150051.7415||148105.5007||147518.7575||137803.8501||127165.9585||136637.0483||136373.372||145338.3655||154031.3608||165137.2993||180178.5681||177564.6254||170311.12||177697.4681||178590.6951||179752.776||182393.8688||178207.4629||173773.6649||180002.6194||183584.8026||185006.6685||195079.7226||201156.7745||214768.4888||218581.8874||230975.53||218125.8569||217910.7591||224873.7842||231879.6904||238675.1866||238571.9616||244254.7521||261917.2461||261457.3349||267461.7943||275934.4654||265718.7163||268537.7361||270502.4909||275410.9847||282621.7828||283438.5431||267506.4243||282293.4705||280864.023||283721.1955||288149.5118||289368.0333||297067.5027||273762.0515||262320.1399||276536.985||281440.4853||276808.1216||255003.2639||238199.3458||245470.6642||253750.844||257507.8593||238945.221||242034.8944||256313.7927||222457.8138||231076.161||265780.2748||276779.1183||282557.4369||289594.9341||278118.2478||269055.6011||255562.8425||275208.7312||267755.1717||253508.6507||273761.5447||276448.035||278073.0413||298754.9391||322504.2824||284812.5863||255556.0289||253194.5226||263086.4565||270152.1235||275916.5002||281647.7035||253136.1712||250566.6088||255509.2152||211104.1659||224069.1136||226597.9753||219467.111||217571.1398||199413.9945||212672.306||213299.6399||205192.403||215335.5124||218361.8155||230330.902||222432.1134||194069.9517||167051.9083||117566.9756||119104.9274||108526.9338||105460.7002||99952.3426||99499.1375||97155.4723||88684.8019||113078.2906||125066.2671||123823.0636||149532.0029||161793.574||186217.3961||193120.4605||186051.243||188648.4984||187662.9599||185497.1036||203986.8198||190509.9736||186440.756||209056.1207||216167.1374
2022-02-19 16:14:00|usa_0006|GE|market_cap|0|||||||||||||||||||||||||||||||4078.3842|4191.6018||4012.3375||3964.9844||3662.8886||4276.5133||4210.4748||4344.9761||4184.4969||4297.1549||4847.3841||4828.42||4486.9447||4486.9447||4600.7088||4695.6986||4866.3413||4629.1979||4370.5408||4380.2167||4988.3029||5534.1999||5391.656||5895.5109||5971.7205||5943.2076||6066.7566||6161.831||5553.255||5981.2221||5475.3325||5808.5908||6322.8094||6541.1214||7624.8482||7862.5763||7997.2409||7892.4513||7930.556||8271.8925||9013.6184||9526.9116||9378.7661||7224.7254||6462.1372||6647.0926||6797.8248||6854.2865||6165.6591||6165.6591||6413.8435||6609.4615||6439.8988||6082.1681||6534.1856||6571.8154||6778.9197||6741.1841||7280.5541||6885.5425||6703.553||7362.7656||8228.7952||7980.3133||9042.9862||8907.8038||8733.8226||8560.0265||9584.0689||9970.4767||9396.4602||9321.0455||9698.3555||9543.0909||10270.1105||10325.9981||10618.5025||9191.5583||8079.6316||7612.3533||8014.8569||8357.6174||9322.5933||9905.2554||10141.9902||10276.0408||11220.2832||10748.162||10634.6452||10870.594||10030.0478||9975.7739||9361.2509||11028.5298||10848.4408||11334.8649||10844.2601||10969.4383||10933.6781||11081.5187||10903.2888||10547.0138||11150.9642||10937.1629||11863.5877||12202.0959||12291.2352||12005.807||12695.0044||12908.5351||13211.2041||13641.5295||14033.2511||13997.6487||13642.8338||13802.9051||13998.5372||14967.2379||15377.4688||15038.552||14271.4068||13593.5873||14200.107||13319.8819||14391.0677||14212.6318||13726.5826||13940.8163||13121.0703||14546.6418||14656.9576||15618.3763||15369.0566||15938.281||16507.5053||15823.5931||16560.4089||16525.3078||17893.6426||18001.6993||19140.1479||20492.0755||21338.7622||20991.2457||21578.1698||21477.7771||23006.9382||24119.0547||22658.5639||22899.6149||24995.6892||26575.0581||28566.5019||27196.3457||28259.5347||28259.5347||27042.7129||30210.1844||66346.6051||71244.6631||76489.2487||68111.6041||74324.1667||70502.1671||80534.908||79926.2459||84419.6322||84691.8617||93693.7859||92538.7482||90636.3343||98793.8045||96961.677||86851.6963||86749.0717||95403.6357||98674.6175||111403.3918||114473.2981||109493.2274||121514.3874||115884.9017||111697.1142||124123.2945||119729.5496||123367.9991||130233.2145||148906.6082||142796.7105||169982.8208||146503.7796||145268.0388||170592.5654||172859.785||520641.5643||504837.372||509168.0848||593926.32||571035.4098||543126.2316||491105.019||475003.215||456914.7248||461881.1892||415792.3996||482051.9453||486720.4888||484237.221||432165.8184||407130.0055||369576.2861||361455.9349||386238.6384||398220.0344||369016.2482||382521.7396||372089.3285||313536.6814||309507.9089||288692.2534||320372.9726||299976.5567||245293.6487||251264.2852||269872.7689||243334.2252||231242.4629||240336.2676||254856.2412||294333.9727||286838.2009||287340.5148||284935.9916||296257.288||299318.0366||291285.3486||287871.4562||312237.1594||338945.6317||327758.3094||311690.017||305960.7214||317506.12||341079.9525||348344.016||346204.9257||355012.2194||360721.1711||373830.6158||386897.0508||382975.0807||373117.1558||382449.4752||383934.304||386903.9616||367318.1081||365727.9864||356293.2644||355762.8496||358298.7298||377423.4924||370344.1604||341367.1622||342617.9732||361656.2964||359680.6007||356249.1292||340257.9192||337470.6122||351613.6144||364414.5798||361917.4753||363669.8527||383564.4903||370499.2894||358984.0823||363611.4909||379221.4596||386628.9325||393830.6423||397141.8128||398268.8922||424191.7195||415971.5542||386966.735||370240.3023||353161.5077||330925.064||368893.474||325933.98||306198.528||265512.8673||281429.7121||279539.5868||253864.128||194230.9466||170935.1795||161278.3872||128097.9528||89869.215||107060.6053||133958.1263||142747.4737||124546.5929||142399.6882||147713.1094||174831.8712||151833.2816||170572.8731||161332.3278||171570.7185||171357.322||194312.6349||201359.137||174561.0758||154167.3924||172342.4664||154808.8656||173139.174||170688.5888||168664.1923||194155.227||213856.3644||222156.7936||212639.2164||216881.3952||208290.983||199922.352||189852.0321||172891.4932||160682.8853||176413.3386||167967.4576||189082.16||197821.1443||201527.4202||212317.8647||207299.6629||202264.5061||220806.3021||219096.013||218673.6592||239791.3472||220841.478||221575.519||218414.0646||231837.3205||240812.8924||239775.7999||230481.2748||241131.5984||239787.3828||248178.7381||235652.6877||241703.9406||264468.0204||269729.0522||282006.4888||252829.9345||255336.7704||259618.8307||269646.5955||268643.819||263690.9971||252352.6856||260680.8259||257280.959||259188.9755||266017.6661||254149.9926||240270.8082||261654.221||249983.7935||272856.1519||274770.5784||268262.1132||263516.7917||250593.3628||254955.0126||292359.1977||302670.6216||292164.8212||272937.2808||270568.6999||292329.9297||282766.4466||277984.7051||282099.6085||279052.7894||279948.9127||262030.0836||257429.9606||272114.9687||279545.9366||259126.061||259606.7524||258782.1034||251748.0932||237766.9124||233851.1323||221730.0073||212552.5841||209349.144||174829.2296||158612.431||151327.8798||140397.2539||122524.3543||117053.7418||122202.7113||122289.5647||118207.4556||118459.4313||112462.5856||98122.3022||87850.9635||65235.864||65875.8599||88443.6128||90445.7812||87009.2796||88690.6174||82324.4275||91568.484||91197.9024||71998.344||78077.9263||87160.817||98427.095||97520.9279||108815.8884||95093.7242||69451.9105||59480.2256||57468.3944||59784.9625||53132.463||55495.851||54574.0075||64998.2562||89175.5051||94667.3222||93615.4631||109949.9977||115263.5537||115175.7673||123427.6896||118196.3411||113717.8764||115704.6463||113141.0654||115161.6377||104312.0431||103825.0996||103863.9331||101896.1469
2022-02-19 16:14:02|usa_0007|JPM|market_cap|0|||||||||||||||||||||||||||||||1379.3462|1442.0431||1100.0566|1088.657|1094.3568||1208.3523||1253.9505||1390.7451||1406.177||1505.7812||1634.5514||1776.6862||1865.5206||1776.6862||1794.4531||1960.2772||1954.3549||1976.0542||1933.7533||1628.291||1889.5465||2017.1365||2218.7725||2163.7616||2347.1312||2693.7954||2625.9883||2632.1526||2538.6294||2173.3145||2414.7939||2147.2027||2171.9544||2202.8938||2113.8519||2345.25||2326.488||2223.9262||2160.3856||2134.9692||2278.7884||2156.7104||2190.6209||2075.9354||1470.1707||1402.1072||1892.0879||1903.1529||2212.9682||1201.2515||1383.8979||1622.7432||1736.6712||1779.2019||1814.6443||1816.4043||1809.3089||1894.4529||1759.6416||3177.7882||3055.5657||2326.5512||2318.5008||2278.2491||2315.6499||2509.2931||2460.8823||2638.3886||2170.4175||2049.3905||1928.3635||2964.3253||2949.9356||2690.9169||2886.3514||3380.2723||3148.7468||2845.5172||2675.4045||1917.6312||1256.1477||1411.2277||1334.3644||1629.166||2048.0944||2156.7056||2551.8761||2660.7978||2660.7978||3193.4312||3302.4749||3165.2681||3087.3059||2635.1249||4593.1009||6052.0859||7267.9068||8027.0722||8609.1876||8946.2026||9140.2827||8586.3261||8001.594||8026.2068||8456.731||9225.525||9528.1952||10021.5648||9990.729||10155.6137||9621.1079||9652.5497||10297.8036||10392.2789||10234.8204||11354.0775||10124.0524||9714.0438||10141.8198||9983.8478||9433.7589||9219.8258||8807.9432||9726.758||9758.4407||9726.758||9821.8078||8553.1252||9286.2502||8889.1406||8766.9529||9535.968||9755.0843||9623.645||10643.3695||11758.6924||11785.8037||12877.0816||14529.589||15184.3559||14361.3354||15150.42||14834.786||16784.5717||17944.9132||17663.0559||17285.604||17536.1197||17692.6928||30375.3229||32505.9661||35019.0314||37477.4658||41301.6975||38503.7336||39850.0171||43164.8654||40211.1689||39461.5591||40478.886||41083.8556||48067.8106||47062.5452||49625.3716||48547.9122||45735.2475||46095.558||45122.2888||52226.0563||57435.3044||59005.8069||57887.9743||64394.9311||64501.5461||44777.9325||36463.05||48036.5273||53638.0978||60206.9346||65242.2699||67520.8052||68765.6454||69716.3225||61160.2284||72008.0211||64152.0701||69667.1356||62049.911||71825.6022||63593.4412||64261.2399||66742.7521||65116.7354||71857.4255||59443.006||61555.3451||57036.3766||61679.7219||69185.8442||57191.1548||59621.4574||48319.5877||59540.2149||106047.6761||92099.5564||88625.5911||95250.3086||97573.0027||88540.3036||86131.7062||78373.8851||67930.6643||69760.4251||74416.381||71732.483||67193.7014||57828.7915||70481.9288||69883.4787||71586.3639||67534.1196||49764.8711||52635.9214||37901.4213||41427.6074||50252.1869||47968.956||46649.8097||45403.8971||48132.201||59616.894||66746.5464||69560.1179||71382.809||69692.4315||70004.7027||73245.7253||72225.5899||75025.4326||79437.4918||84425.9611||87326.7403||78322.9392||76716.758||80932.5882||77949.9646||140984.6922||141600.521||137573.1213||134126.7395||138727.0109||132659.6621||129887.7752||121975.3281||125112.8438||125793.6322||124112.488||123479.9781||119050.2865||118870.6131||128135.742||133839.2171||138877.87||138550.7636||143395.6833||144613.6547||157602.4892||148154.9612||145764.4314||158366.5043||158505.3614||163018.2166||164567.3533||160543.3624||167550.6569||176897.6951||171548.7367||168040.6536||177979.5915||177057.2404||165510.7717||148925.2498||150651.0366||155050.101||157875.0586||153239.5782||146986.2549||160995.9533||138069.3144||146066.2069||163278.991||147345.1545||117880.5139||139646.9189||132291.6542||174048.4296||153959.7469||118166.4384||117681.232||95212.4398||85868.5451||99885.5987||124052.2932||138713.0188||133852.238||151993.9426||170909.6182||172595.9856||164521.5499||167438.3927||164261.4357||153499.8874||166747.2591||177897.2034||169412.7905||157476.7085||145554.4444||160145.6711||144173.4867||149417.7825||147729.6678||146203.3844||165874.6757||179018.9349||185990.0772||183783.4356||181909.7216||171822.1308||160083.4406||158167.4444||146448.318||114422.2807||132079.8557||117678.7437||126342.2095||142387.5429||149793.2221||175758.619||163610.5262||126190.9945||136012.194||136755.1332||141085.7124||153773.5498||158442.4187||156161.5777||167256.3585||180082.3176||187239.6807||180085.6126||185241.9208||206332.5128||199529.096||209778.7545||190204.9249||194312.4949||193748.6165||215100.8117||219657.2134||209638.6486||215167.4135||229769.9141||211868.2225||210316.4903||216725.0055||216913.0695||223608.1495||225188.4873||226085.6526||224889.4322||232471.5144||202010.2421||228470.9961||224817.6626||234763.3763||244115.316||250581.047||253428.5589||237046.1203||224438.4839||236512.5896||245457.7351||241899.2212||217976.7328||206635.9139||216547.3401||231100.8425||238670.1264||224448.5863||231058.5141||243808.812||238276.6197||247830.5854||286869.4489||308768.4264||302295.2456||323691.3052||312078.2858||309093.9306||291862.8322||321633.3462||323040.9319||319838.6743||336096.2898||349089.0926||362655.7197||371052.4557||396974.6397||396391.2068||375043.9204||370371.6312||364345.1761||354777.753||386333.6273||385090.1002||379242.1618||362536.2745||369752.4157||319780.2964||338884.016||341699.8638||328781.3841||376463.0666||343731.3791||362676.1814||370908.26||351275.7021||369132.9079||391809.6937||413263.2504||429912.5692||406871.5428||356919.423||274323.4717||291782.9129||296505.7984||286657.6793||294520.4989||305339.4949||293450.5124||298845.8319||359322.1814||387491.6419||392370.7371||449090.1969||460819.7107||465602.5731||497175.5191||464777.6909||453542.2266||477955.4562||483747.5079||507655.6107||469384.9147||466198.235||437493.26||447915.374
2022-02-19 16:14:04|usa_0008|PG|market_cap|0|||||||||||||||||||||||||||||||7912.0708|7829.5729||8139.4768||8655.8944||8722.0608||9281.325||9260.6401||9612.8016||9571.4345||9454.1916||9329.994||9433.4911||9205.5316||8654.3794||8944.7267||9339.2061||9513.8703||9555.3472||9368.4321||10531.6752||11154.9076||11601.6875||10957.1192||11476.8736||12246.2558||12225.4968||12953.0983||13381.7831||12922.4411||13360.6704||11314.8843||12525.6295||12984.9688||12755.4324||14696.7401||14488.0445||15364.7723||14154.0271||15281.4012||16441.1343||15623.5078||17259.0313||16944.4353||14805.6109||13652.1826||14337.3991||14253.2988||14148.5103||13091.453||12965.5743||12839.4245||13027.8983||12628.7609||12544.5765||13448.0127||13889.3778||13763.234||14624.7162||15486.4639||14897.978||15500.1905||16023.8093||17217.6967||17424.6163||19193.1895||20660.2668||19293.517||21143.1588||21204.4601||23005.601||21982.0875||21939.2208||23270.2371||24249.4761||28369.7056||29914.7921||29816.6171||26465.35||25047.6306||27049.1665||28511.1352||29815.6381||27277.1697||27965.5477||29299.3553||28693.7812||29121.5474||26470.1265||27096.7758||28019.4396||28499.3107||28079.7228||27198.1016||31542.892||34861.0454||34147.0937||34418.0272||34754.6304||34586.3301||30991.1546||34107.2454||31580.7931||33295.4303||35655.6024||36582.6805||36228.6304||33610.586||35130.663||33724.6236||33217.4874||33217.4874||35186.2484||32987.1091||32733.4966||32169.6654||36741.1449||38434.2858||38639.8641||40334.5955||38978.8109||36310.6219||38601.3796||38262.0301||36254.2085||37867.2524||41369.7379||40550.1923||42760.3325||42505.8223||42166.4782||44345.2886||45279.5971||45188.9588||47426.6334||48784.103||48738.1032||46703.8146||47068.4375||52241.7275||54927.805||58576.0926||56284.0432||56914.7105||55559.5994||57422.8816||57280.2826||59568.1034||61432.252||60516.4117||60102.7877||65664.2097||66674.4282||73240.8497||72228.0722||77513.0547||80616.9319||76964.3941||84342.2452||92474.6415||94225.1329||101479.6326||88728.9261||91748.7814||90337.2603||101380.3242||105769.8995||103864.887||112561.7101||111774.5985||108876.7359||111195.0308||120288.4952||104873.0246||101074.4741||92894.5084||116384.1422||114747.2364||119621.1983||119048.0662||117246.7858||128503.2118||123090.8257||122516.7888||116333.4512||117551.2053||128916.647||121823.6365||136280.0534||140340.8404||142372.776||131083.6579||114353.0296||72660.4668||77020.093||85900.8153||73837.6482||73369.0848||79738.4891||86430.3964||91988.611||96415.0021||101002.3658||92229.8544||90509.5391||80367.3343||76813.1207||82172.7698||81609.9456||90911.7987||94918.4787||93177.5638||94410.5293||99119.5435||101297.0223||104549.4616||108542.5882||115327.2958||115854.2396||114942.7422||116055.2087||115730.9077||115288.7399||116131.3178||114922.97||109829.7191||111112.5694||110634.1932||105837.5021||115293.4713||116329.2353||118879.8039||115909.0296||113928.736||113176.7311||120362.163||127455.2575||124796.968||129084.5225||130635.3978||132483.5242||134802.2011||137328.5856||138580.9813||138773.7349||132644.3573||142288.6971||137285.284||129827.4359||135661.8068||138943.9047||134277.125||133923.9633||132207.4082||135076.0595||137570.5389||130447.2685||137569.3184||136550.3553||141375.5506||133125.077||135978.2667||137618.8508||194813.9853||197116.3623||189111.1161||191014.3687||178019.7475||176741.28||178439.8388||196537.8296||196791.8365||200867.3478||198966.0951||203655.8517||204689.7471||200335.3175||199294.0408||202790.712||200114.1266||192682.6657||193049.6445||203816.2347||219513.6113||215904.0372||229817.3008||225949.9178||201329.9322||203668.8309||213922.666||204702.651||201649.6659||184516.4397||198686.6712||211703.8645||208073.7884||192697.4072||192130.1232||181183.7004||159730.0497||141177.9173||137253.3078||144102.857||151389.6115||149058.7||162027.5895||157947.3714||169226.8507||169460.5894||182170.1336||176105.4736||178777.6991||183802.645||182211.5387||179014.8451||175933.3476||170553.13||173908.46||169311.1547||167867.6102||177944.7054||170946.7226||180174.409||176813.4687||176589.406||171943.7042||181154.9741||187016.6913||175815.549||170062.893||174993.003||173828.4039||176056.9732||177652.7389||183540.5639||173637.3319||186252.4807||185123.177||174380.3458||170681.2027||167831.4925||177760.8762||185266.6556||191250.1151||189318.1198||190931.3158||185451.7864||205310.8892||208097.1732||210501.0261||210409.1662||210381.7585||211012.1364||219922.4681||213290.0893||205471.0586||219497.129||228929.3896||220735.7416||207748.0963||213279.369||218100.4002||223377.0228||218614.5326||213041.772||209355.6758||224977.4652||226275.4199||235813.8989||244352.594||245989.4468||227625.9795||229894.4078||222302.8595||215710.2802||212671.7251||212382.48||208053.4824||191738.042||195718||207797.3428||203607.6609||214769.5543||220935.9639||217149.572||219097.0299||213267.5742||215716.478||225899.56||228354.12||233064.0917||240170.3269||232276.149||220662.3416||224997.4494||223947.4027||232818.3786||229801.6538||223356.4656||225300.2525||222520.095||231592.2896||235114.0912||231827.0296||219040.9624||228300.8594||233095.7102||217663.4595||197949.2105||199865.1733||181906.1278||183993.2454||196289.637||201230.362||206475.7556||207172.7202||220938.088||235462.9984||229945.206||241327.3937||246530.6794||260289.3678||267086.9571||258132.2197||275038.3626||295366.735||300891.5776||310180.3366||310504.5321||304394.6927||308434.6672||307743.2204||279616.1519||272320.686||291803.9933||286976.4902||296497.729||325975.6881||344389.3283||344640.424||339953.9689||344342.8713||342628.9106||315714.048||304189.6603||331564.1681||326643.2202||330144.1931||327839.421||345576.231||345767.8725||338308.7024||346028.3359||349876.0529||397331.2293||384609.1916||383290.8054
2022-02-19 16:14:05|usa_0009|PFE|market_cap|0|||||||||||||||||||||||||||||||5142.9877|5105.0517||4839.1723||4971.9235||4554.6846||5389.5394||5332.6372||5777.7239||5929.6725||6440.9474||6021.6009||6135.8603||6536.1623||6679.6531||7612.3083||7535.8686||7355.4169||7336.3762||7348.3532||7096.4586||8278.8225||7865.9157||7516.1692||8603.8752||9341.8229||9205.9655||9769.2269||11109.261||10371.3133||10565.406||9036.0577||9308.5339||9503.1479||9544.4471||10600.7313||11402.5219||11324.3332||11031.1297||10190.2409||11265.6917||11559.2718||11070.232||10835.2775||8234.0617||7217.2524||7272.5396||8520.3541||8481.3904||8598.2973||8578.8155||8130.2706||7876.967||8013.3676||7915.9425||8481.3904||8910.4377||8851.6009||9046.8383||9037.9374||8645.707||9013.4492||9699.6073||9562.1461||8993.8697||10189.1807||10757.4611||10757.4611||10600.7977||11619.8659||10894.5449||10737.8492||9248.7915||9503.3672||8883.0543||10311.683||10037.5356||11881.8184||11136.8177||11078.031||11411.1436||12665.9865||12667.7873||13922.8046||16472.0518||16785.9989||17075.377||18446.4278||17388.876||19399.5535||20536.1518||20374.2392||21977.3547||20765.0779||26257.3814||22819.1043||23287.7027||21702.545||21741.5437||23302.6869||22795.5691||24473.744||24122.6646||23367.6297||23641.3834||24422.8225||22352.752||20348.7944||17997.8317||19192.4931||21042.3806||22121.6012||20231.4956||17966.7042||19023.6556||17605.6086||18419.1602||19676.67||20997.8767||19666.1967||17650.2367||16432.9786||17954.7334||19400.1028||18810.3218||18474.9454||20337.2795||20633.1572||22125.1505||23095.8366||23060.0142||24360.4166||24707.0217||25525.5328||25786.2892||26268.5112||27673.8675||30417.1031||29663.7042||32068.0918||34577.709||34953.753||37965.6965||41353.5207||39886.5123||40718.4658||41759.5364||42898.2048||43276.5461||42523.4832||43968.1446||48320.1094||50533.1339||54732.0169||50712.5986||56519.6395||56109.3928||51451.3924||58713.5208||62995.9386||73165.0383||73010.75||67882.5474||73660.505||86983.4935||89126.2003||91398.7707||100209.8881||108880.8495||123295.5851||140768.2418||129636.7981||134427.0287||135818.4602||115024.9231||130009.3648||131930.919||137618.1384||153227.3538||157669.6886||161626.2231||170116.5026||141073.4755||131190.1665||134153.7716||124680.6118||138432.1473||131562.4647||145545.6729||132937.6791||118212.6934||132560.1684||117132.9849||133695.3197||154033.1828||162947.9184||288464.4333||259167.264||257930.4961||268774.0425||258115.5487||264839.1861||274921.6366||270053.7389||269156.551||244921.9481||258941.2963||256489.429||239505.7502||246497.0624||229095.1594||237375.6559||249531.9267||257929.0633||236956.3294||247778.4235||243556.62||235859.1833||215032.7963||204680.4622||212441.1658||189683.447||193963.7875||169401.9924||185454.9041||184112.289||178445.2471||177219.4219||174651.0264||233028.0971||229961.9323||231981.1225||251886.7979||246059.8377||220686.7752||219627.5623||228447.3668||242689.1745||255328.3943||264723.4391||264731.0481||253173.8956||259897.9902||255452.1021||245199.8763||228605.2494||233683.7804||218303.9836||206532.6914||198114.4317||190359.1013||171032.9443||185759.7811||185032.9149||191372.0735||196513.8295||192565.7955||185025.146||177903.4285||174363.7328||151808.8742||148038.0953||162841.9012||179068.7062||182549.1509||172975.7252||175821.6392||164229.7605||162111.9108||179518.049||190362.3476||195888.1084||182031.7431||187769.3247||176908.8952||177082.4791||167567.4712||169581.509||175916.8046||182764.6642||169999.7281||154273.9102||163001.4439||160311.0033||159223.7244||153724.3243||145578.8323||149613.7904||142696.4784||134133.5812||128878.4709||124071.9608||111559.0268||119221.9263||122031.6536||117787.1127||113124.1706||104948.058||113124.1706||93131.0233||78658.4179||87029.0548||85367.7084||97100.0236||95902.0149||101847.9424||106770.9091||105811.8896||108880.7587||138896.5109||139057.3899||142650.4122||134131.1838||131074.065||127787.6543||116373.2501||108961.433||114615.8089||121149.347||130743.828||132609.416||123681.666||132896.9268||138285.6698||145721.4067||153748.3358||158744.5853||160547.8093||154185.7717||144073.8813||140280.4184||130672.1697||142349.8856||146147.1111||157579.6447||153562.1801||150837.0175||161690.1422||163510.8992||155135.2051||163150.8803||170528.1396||168829.7127||175834.7961||175976.3129||174503.7634||172860.5741||188029.0332||186306.6471||196449.0255||197878.4872||182969.6808||188210.821||196408.5088||176916.6112||180146.3907||192438.3611||194807.0604||185672.2322||184278.0245||194477.2463||194537.8122||189450.2765||179041.1822||179343.3102||173421.5951||176537.0285||177618.2408||179900.7866||185922.42||185637.4513||186233.3978||199630.5962||202364.4631||197362.0684||202702.482||195586.0198||210343.9286||188239.9684||183507.6761||197587.7003||191628.7727||188824.5037||178353.7476||173813.9867||173855.5268||191862.8289||199359.6903||202289.7646||211941.7601||199960.6852||194616.9122||182205.5562||184758.6201||186713.1341||182451.1556||192480.9806||192988.6968||191352.7225||184581.6587||189895.7975||187464.8616||191102.8381||201131.2284||197525.5172||204745.0682||204519.2051||209791.2596||204610.4635||199989.6853||206300.9981||199099.0052||201038.4597||221264.2172||230568.0512||244728.6626||239119.9486||253148.4399||236396.0977||229897.2351||227987.5567||223359.439||213777.1287||218682.7183||228163.1815||204643.5504||186266.5727||188255.9589||201040.3898||201940.2537||205395.7437||195225.5633||175631.5325||171667.257||201751.1022||200959.5221||172044.7751||202455.1356||198927.9226||193194.3064||186772.0426||212942.1737||204921.27||199855.3||186812.7157||202096.8853||216208.1||216798.6847||219205.6931||239693.19||258300.1346||241143.6681||245425.14||301579.3224||343788.0792||295741.9412||272392.4161
2022-02-19 16:14:08|usa_0010|CVX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28380.0191|29275.8016|29886.5624|29397.9538|27932.1278|28665.0408|29153.6494|27655.0016|29406.3493|29039.7881|28917.6011|28917.6011|28347.3949|27615.0714|28918.4376|27370.6902|27533.611|28266.7545|26393.1655|27044.3237|27940.3705|28592.6927|27778.1046|28510.5822|28999.335|28514.0909|30551.4635|30551.4635|30714.4011|31049.1611|31375.1297|30642.9778|29665.0104|31783.9397|31783.9397|31946.9342|31539.4478|31298.5272|31950.5798|32113.593|30972.5009|32358.1128|32765.6457|32774.7585|31062.6442|31065.9054|32370.3734|34816.2509|34242.285|34573.331|33757.9223|33900.6188|36774.9346|36547.8568|36466.2768|37445.6388|36548.2488|37608.8007|38914.0953|38832.5144|39077.2571|39001.702|37696.2057|38104.1733|38675.3279|38920.1084|40878.3529|41999.6856|43549.1885|42652.1079|43467.6357|41021.0521|43059.8718|44654.7587|43103.6793|42695.5005|42858.772|43448.3037|44346.6709|42066.8094|41740.0769|44435.62|46314.3319|48928.1919|48274.7269|48815.7705|50329.755|51066.288|51680.0655|52293.843|57940.596|55495.5989|56480.7279|53853.7173|52663.3531|49584.8251|49461.684|46653.1066|48538.9088|50957.6551|51941.5519|55171.6778|56805.1842|53591.1686|54531.3646|56493.5126|52242.1918|53223.2659|54694.8769|53581.6568|54276.9913|50636.7108|52477.3021|50963.927|54522.4035|57251.9786|56721.8676|54152.8686|55865.5346|56028.6457|55661.6458|54935.8459|52160.4837|53384.9082|50895.245|52960.9482|57779.292|59432.0305|66804.7151|66886.6339|62831.6573|59268.193|61602.8765|63712.5723|60063.654|63507.5769|62933.5897|61129.6301|58874.6807|55495.4598|58981.8708|58243.572|61483.8834|57628.323|56766.9744|57143.128|58168.6687|51482.1433|49595.1484|53699.4015|56400.7433|58555.0242|55132.1835|58229.0394|60592.4293|59818.2154|57617.8178|56782.0899|50459.3716|52458.1664|56537.3395|56088.6305|57475.5493|55757.8302|53110.3361|54073.0612|55075.8999|52508.6329|53150.4496|51445.061|51004.3323|54291.3672|55451.6857|57986.9975|58102.3945|55168.914|59819.7818|61872.5786|61295.2294|62603.8874|60749.9553|57437.9472|54724.5256|58547.1474|58116.7009|58688.4881|56382.0658|54932.2409|57277.3015|57932.6335|55009.3388|54675.248|57309.4256|95100.041|93648.6208|88792.7664|87245.2963|93806.9635|95834.6453|96072.147|92827.0434|93926.5357|93843.3821|92602.875|91624.1133|90944.6385|75405.9856|76847.8847|82081.4446|78482.0371|76089.5526|76480.0269|78616.3405|71032.4272|71438.3268|72474.4389|71470.3715|73829.6052|69396.8382|69055.0344|67826.6773|69846.5916|70295.2849|68800.774|68426.8568|67305.105|74965.067|80787.4927|78180.7553|77026.1458|76737.5783|77229.2118|77784.9714|78768.2384|77218.5241|77820.2152|79348.8266|80973.6442|80278.8209|85783.9598|89632.2121|91005.8522|92908.9351|91326.5965|92598.8823|96511.6586|94350.7902|94196.792|98155.9892|99361.1902|96732.8183|96304.797|99361.1902|99903.9787|99555.0582|101075.0259|99179.7281|106422.234|114005.5638|115358.4343|111756.7936|110379.6956|111311.885|112455.9356|111100.0238|108305.9731|111761.6501|119262.9977|125036.5067|129423.0785|124519.7326|116891.8473|111919.0655|110492.2757|107995.3937|117773.0998|119598.5514|119848.8272|120557.3752|127580.3373|125183.7776|129914.3781|133457.1186|141074.7757|128615.1162|129400.8605|128794.7149|132139.7406|125472.139|132264.3601|138538.2097|128915.3301|129272.5599|123151.1601|125933.8599|130576.2123|134920.6255|139198.5424|135253.106|125854.9879|133213.8917|143528.5968|147155.2765|147704.7734|146276.0814|145814.504|136033.4588|137208.0986|141546.2637|153427.1684|152337.1771|160991.7076|159334.9209|152882.7457|157060.343|158813.6351|151778.821|146017.0403|151152.559|161923.5156|167554.5165|168392.7189|173464.9183|173142.5327|177741.8999|189722.1633|191534.1165|177315.6128|179703.1277|189146.6017|198973.7834|195435.0623|197314.2456|183336.5002|178015.6666|189797.5124|200249.1498|193511.4754|170265.8493|162029.5393|180488.0716|184388.4261|170059.3334|181004.5201|190146.7893|202122.7483|207707.3924|205639.0057|205514.9025|192935.4092|169802.0612|173726.1016|177629.5972|172945.4025|164460.4356|167013.1955|144257.1397|136698.8783|162401.0307|159373.6625|141453.2685|148232.9839|142761.4311|143502.9969|132519.8066|118830.2753|133483.6038|136919.0839|135435.6268|136518.1496|129441.6581|140768.0538|131747.0307|125906.081|132243.5008|139964.7244|136695.7388|136455.0773|145299.3879|151392.9682|152255.6633|157512.085|159779.1676|154602.9967|154562.8713|159874.8869|156903.4587|146985.313|146242.4559|146870.8256|149970.5583|161856.3885|161936.7342|160811.8945|143718.3494|142191.7813|145144.4854|139635.7255|145104.5401|158877.1063|154896.1309|154353.2707|163421.0478|168379.8926|169667.8468|171398.5353|166890.6955|173350.591|180957.5707|183564.0444|186635.49|193681.7476|194043.0941|207940.0376|199981.7642|208683.1286|219055.9727|205567.2549|207557.3936|200923.5979|203175.068|210473.4641|214519.49|205826.5434|195651.3892|194910.2855|183753.6696|194727.3446|212630.7894|207671.9932|186701.6625|208149.9495|209962.2003|218284.969|211648.0599|203644.1457|215726.5845|218729.1848|209244.1357|199141.4605|204862.2157|200778.7801|195294.7458|196872.8852|204428.2273|208045.7042|213559.3176|214363.795|222349.7048|228707.0384|229962.808|221278.8952|217168.8149|207206.7631|206423.8906|209398.8059|214722.3385|215110.118|224337.466|226790.3054||227101.3728||231921.1347|235179.3295|238145.241|245085.086|235431.3351|227677.3183|238160.5615|245869.3361|237909.3984|228539.0835|232905.457|240227.8269|233319.3484|233665.5195|230780.76|236127.1809|237819.5732|237531.0972|239334.3397|230321.2691|212084.6316|215178.0761|220160.9062|221523.9964|226534.3619|239804.4785|239576.0389|233846.0121|238605.1706|250845.7262|246671.2408|251760.378|237290.5177|242360.6656|242189.7618|237290.5177|207530.7906|221425.41|223901.8659|219572.7941|202294.315|215413.8604|203058.4599|200126.2077|205877.9331|211332.277|197719.7709|193994.2961|204671.1929|208958.682|202264.1814|194234.5416|188837.5706|188217.013|179272.8553|176694.8789|160342.6053|157011.935|147132.8284|143482.2632|166334.4035|165054.6186|175462.2815|171924.0525|162683.2523|169891.4529|168718.9625|153468.1691|152959.8094|159710.4858|162196.2521|179537.5649|183777.331|192786.2085|190863.812|188828.3335|194727.452|194576.6758|195386.9178|200046.6232|187878.5666|193594.7234|187576.7234|186727.7892|194515.7487|190230.5124|202538.7682|208825.04|212864.8663|222662.3889|222914.0292|219944.3642|212832.3001|212974.0875|203243.5381|202971.535|206450.3776|202206.5596|199080.5329|201335.0612|197356.4819|201732.9192|198255.1825|197951.982|209321.9982|202462.0885|216371.4083|222568.0671|226652.2875|224961.8447|221599.9529|220156.4287|227184.1122|229615.3108|244773.2412|252106.3435|217062.0825|213795.5493|219958.1906|214169.3144|227881.98|234513.0112|245978.7712|245940.552|235774.2448|239424.1784|237563.9175|233137.6177|237142.3651|225453.8678|222847.9077|234670.5353|226293.0122|213204.2076|228070.0324|217063.9718|220675.3355|199121.8002|210872.4739|217627.5477|225238.8985||231864.6635|234461.9329|228132.2252|223065.1601|232380.1783|226132.0679|231408.6733|237980.6187|234530.6215|237378.2492|229196.0655|219855.8465|230657.8478|225152.4341|219624.806|224389.804|228663.1751|224314.1691|223141.8283|226299.5849|227761.1618|217540.989|206876.074|175416.1768|155781.678|128442.3856|158525.1614|167486.6592|174319.8012|174189.1127|189554.3474|170716.5323|161163.8838|170651.4869|161501.7737|163630.4825|155134.3203|134258.036|141295.7487|133807.459|159910.5973|184069.4753|176215.4337|162393.8605|167491.2081|181949.3572|167606.7193|179403.4714|197338.0394|207524.4304|197124.7726|198011.6798|205723.9166|200267.5091|209637.8768|205145.4989|201107.4985|186680.5157|198419.3609|194802.9457|186042.3248|199889.134|206551.5442|219948.9612|223611.5644|224189.8702|227312.7213|222589.8909|234078.8988|249404.0017|259832.7825|257191.8528
2022-02-19 16:14:10|usa_0011|VZ|market_cap|0|||||||||||||||||||||||||||||||6200.5052|5910.5892||6089.0209||6055.5476||6490.4925||6713.5325||6847.3559||6936.5717||7014.6541||7213.1053||7381.391||7459.9346||7459.9346||7818.9061||8065.6629||8312.4922||7942.249||8177.8783||7717.8915||8155.4057||8929.4212||9582.279||9897.1898||10324.6047||11182.384||11474.8441||12239.8335||12506.4486||13226.2445||13586.1421||11560.5842||12009.538||12413.5961||12146.5511||13428.723||13023.8379||12099.4233||11830.5474||11964.9858||12202.0395||12224.3929||13522.9542||13704.7482||12899.9035||11714.9585||11599.8831||12982.9463||12893.7157||11805.6297||12028.7981||12832.2036||12826.8292||12692.9841||12269.1071||12837.2959||13127.0622||12614.426||12681.3223||13311.6432||12978.8872||13518.7352||14781.9967||15402.5284||15477.2781||16958.7104||17268.2553||17644.0975||18211.3063||18344.8859||19814.2579||17368.178||15968.9866||16768.5441||16535.6712||18436.8318||17552.5712||17464.1452||15120.8546||16712.5239||18481.7034||19233.3515||18995.1178||17179.7337||17356.8442||18198.1196||17717.4173||16698.6654||16742.9593||16961.7524||17670.3376||16178.9653||16712.3382||16134.518||17215.4965||16457.3013||15520.7064||14807.1112||15832.9047||15386.9077||17307.6192||18474.4249||18863.3599||19012.6808||18573.9265||18330.1748||20036.5848||20183.1943||21747.025||21915.681||20105.6798||21230.8157||23256.3365||23305.2976||24969.9614||25040.9469||24991.8475||23567.9502||23284.507||22302.0382||21516.063||20338.0797||20338.0797||20976.715||22003.06||22248.6293||21511.9198||20827.8102||20582.5916||19698.3928||19550.6324||21219.5713||21081.4786||20785.9397||21473.8778||21817.4533||22026.3174||22517.9759||23402.9621||24140.8432||25016.6579||24819.6765||26346.6773||27078.8212||26071.5401||24395.8894||25637.526||24602.5588||25144.4962||23320.6825||22186.3205||23598.2137||23745.6137||24780.5679||25535.7694||26521.7066||27261.9527||23958.2704||26718.8938||27606.2374||29904.1026||28598.7849||28524.6895||56279.6779||55973.2208||62445.126||63662.243||64756.3958||62787.7623||71541.511||65464.1519||64108.1899||63845.1132||63451.8999||61746.0957||67737.0918||74379.6281||77787.5995||76680.0776||85200.0862||80635.4253||72282.3575||80584.8718||76564.3682||91448.841||89525.4427||85766.7742||94163.3064||90840.9499||88567.752||86113.6541||86638.1997||68364.9894||85114.3812||83547.86||73626.5512||124421.3069||115084.7491||106820.6853||118604.6299||140576.0388||136624.7125||121883.2239||133836.58||120562.5249||120075.4029||134184.1959||133648.1401||130358.7137||132171.5392||122042.049||132073.9043||121806.402||115353.6676||116177.0344||113459.8708||114561.4233||112847.8978||98395.2716||105500.2944||96989.8759||81114.1441||76198.1363||67629.1047||93063.9574||103218.1808||95853.7289||94691.1151||85538.6302||87585.6033||92615.2717||93779.7771||97958.5252||86908.7031||87703.2987||80705.8355||83591.7412||81700.9767||87469.9945||91908.3243||95630.7513||91194.4248||94217.5191||86302.7693||90469.3834||96373.0177||98118.9076||98443.8887||97743.9317||103068.6015||101089.8727||88812.3546||89760.6189||88498.2559||89246.1296||88199.1086||86068.7753||85271.6125||81485.084||81428.6962||78489.3934||79660.1315||75026.9903||83479.2464||88858.2002||89512.8217||86805.8847||82022.7579||87456.6909||88318.464||91870.0031||96962.2861||97315.8532||95370.9363||101648.9306||104796.2563||101749.2223||103163.9166||103638.1745||118160.5471||111754.4145||115657.5796||113649.4483||120162.3107||124493.77||116765.2661||117510.7876||104439.0915||97488.7783||101131.5702||106763.8657||106736.1185||98218.3178||94444.9571||97441.448||89034.627||82320.2667||90588.3638||94056.5236||82875.1742||79157.3047||83790.7679||84179.2014||81182.7105||85261.2662||85171.3417||82435.8735||80391.8894||78585.9275||83552.3234||91920.1352||77999.0759||76699.9755||81980.1807||76377.4105||72730.3208||74051.9742||82145.1138||83473.6824||92124.8449||91813.8988||90485.311||101150.8865||100735.9353||104412.4293||109032.6738||106882.5744||104477.8579||105382.5269||99891.2||102367.9611||104184.1378||104693.7341||106817.0521||113583.3589||106785.8414||108061.8273||108612.6763||114720.8964||118300.5975||126604.0894||128598.3033||122330.7741||130053.1207||127398.9754||125914.9372||123690.285||124649.3902||132995.5544||140623.9202||154242.839||138706.9716||144055.2747||141594.2589||135584.8017||133572.2186||144547.0329||142000.0747||140638.6849||137433.2448||197035.4745||196994.4579||193515.8928||206891.804||202826.2067||209002.6025||206515.4632||207444.6878||208523.6159||209934.522||194369.2253||189943.7088||205484.9355||198336.8277||205718.8893||201640.4022||189501.8808||190233.7053||187062.4659||177036.6686||190748.7709||184930.2824||188262.1577||203569.8298||206665.9489||220445.6604||207646.1158||207483.0643||227620.6925||225867.8827||213312.8732||211903.4353||196086.0954||203424.0366||217610.7229||199800.6255||202328.1992||198869.2583||187283.8492||190261.7888||182186.3613||197443.3472||195689.2018||201889.9019||195282.8311||207602.7423||215924.8015||220577.8188||194754.6712||197496.6||203909.0923||196967.5062||207875.7129||213373.1544||224653.3386||220604.0417||235896.7421||249160.5105||232302.9177||227510.4473||235196.0526||244206.9||236521.0605||224775.6537||236272.9181||228583.7205||240536.0808||249635.9343||250090.8706||249139.6402||256708.1253||245835.7443||223998.3834||222334.4928||237727.8357||237438.1761||228130.9115||237855.3382||245262.4547||246175.2359||235829.9999||249982.2827||243115.114||226563.6358||228839.6176||240744.9309||239254.5066||233872.4187||231970.6995||230935.6705||227706.38||223610.2522||219387.2851||211021.4153||218117.6308||223450.1556||225968.8498
2022-02-19 16:14:12|usa_0012|DIS|market_cap|0|||||||||||||||||||||||||||||||2186.1194|2122.8556||2114.4186||1599.524|1540.4721|1781.0521||1903.3678||1987.724||1932.8889||1979.2871||2021.6288||2511.2193||2629.3166||2658.8425||2533.5204||2876.4833||3103.8344||2880.6333||2954.9824||2715.6464||2978.7016||3205.199||3697.9652||3874.1114||4562.0063||4856.4904||5811.6443||6086.7528||7090.3546||6264.7959||5908.7081||5167.8514||5740.2107||5642.1393||5642.1393||7391.896||7768.1252||8166.7819||8412.2774||8379.5703||9500.5146||9484.0898||10519.6295||10216.9966||7283.7679||6904.6585||7791.6408||7643.6204||8071.0725||8127.649||7904.2423||7972.9339||8399.992||8416.7248||8349.9376||8650.0848||8833.2976||8450.0448||8766.6848||10090.8341||9956.2884||10561.6987||11453.1642||12512.6333||12731.2155||14463.568||15809.0133||16263.1545||16777.0595||17471.1509||15168.7515||14091.4511||14818.9165||15038.8581||14727.5232||17193.2637||17093.2771||15658.0252||13627.9238||12063.7619||12005.7928||13143.7309||13508.7716||14407.0693||16420.1491||15837.8235||14971.4902||15085.2146||14500.0507||15724.1347||15463.6932||14857.6424||15476.6468||13652.0232||14968.6737||17861.087||20099.936||19874.38||19104.31||19923.5067||18955.7528||18890.2131||18103.1217||19028.6158||20668.9534||22145.1994||23040.2656||24446.7402||23777.0716||23853.579||21843.5517||23585.5604||21855.7903||20112.5916||21051.2858||20235.4453||23049.525||21374.4666||22911.2306||25397.3651||25800.3902||22584.9594||22853.8272||23324.4014||22337.4256||22740.0093||22136.3462||20329.2898||20723.1785||22821.1494||24132.7105||26348.5339||27579.1055||27890.1434||28868.1386||28933.3058||29033.2983||30668.055||29425.6389||30014.1476||30248.7711||31563.7082||30904.9247||33764.9899||34421.8975||33567.9178||39037.0003||38249.9645||39587.9231||37900.1298||38836.9872||42673.1295||44444.1485||49841.5364||47081.2034||49190.575||50118.6994||49200.3306||55360.9217||55276.5252||53251.1297||54559.1948||51858.6681||54421.8142||55518.694||64082.749||67065.2448||72142.7407||75781.5981||72483.178||84408.0897||76811.799||72455.5446||71248.7424||56766.2394||52422.1875||55787.5625||66660.3125||62130||68343||72873.3125||64459.875||65754.25||60317.875||63812.6875||57211.375||57470.25||53587.125||54622.625||57729.125||60576.75||75204.223||69342.6986||85428.75||89701.223||87658.3108||80381.723||80121.8125||81170.4274||79736.2178||75719.4259||61183.6134||60163.7746||62998.005||64385.1364||59496.4427||62584.225||66084.3897||60378.8115||54515.515||53232.5631||38977.205||37525.774||41730.3876||41825.392||42511.716||46904.8844||47068.0318||46791.148||46749.3648||38566.6955||35789.778||32001.6773||30561.604||33710.62||40475.5735||32836.923||35741.4645||34842.822||34266.366||38126.3098||40149.0883||39760.7||44129.344||41905.0074||40608.261||45581.112||46487.097||46970.289||48319.2||54322.7219||50312.367||46661.4488||48164.8711||51319.017||46223.9386||46125.431||46330.8895||51816.6312||55227.2421||56803.2757||58499.2009||57203.7469||59841.717||54988.56||56013.4558||51608.928||52551.744||50635.4241||48433.736||48915.464||50039.496||46108.9149||48742.9193||53904.1608||54109.389||54245.196||66942.2784||64806||64136.338||61972.7696||64606.351||64933.44||68362.5105||70886.0282||71577.984||70158.611||70527.3278||69317.3964||70228.9459||67652.8277||64050.4788||65215.033||66748.3626||67950.986||63100.5178||62332.68||57621.04||61028.205||59659.656||61655.916||64014.1085||58334.64||56949.4927||60702.3423||55944.801||47231.339||41685.1325||41999.8072||38388.9995||31130.7312||33711.0363||40653.7277||44970.5238||42453.601||46686.9393||48396.8113||51035.9615||49766.871||56360.6294||60146.6015||57197.1573||60590.4642||67708.4861||72545.328||65455.0585||61694.6242||65099.187||62236.2318||63307.2917||68525.5125||69134.7372||71028.3208||73787.1464||83065.2781||81830.8832||79959.12||78687.0985||73791.6004||70296.124||63215.5099||55977.0927||61465.536||64404.9982||67369.245||69722.8234||75261.2174||78469.5427||78352.425||81700.4404||86687.188||88170.6588||88762.7694||93804.6813||88416||88003.5835||89622||97276.9078||98558.7676||102548.7818||113112||113603.3898||113729.4557||115493.5076||108669.2973||116082||123462||123958.503||129880||127217.0113||141583.8959||136119||137404.5109||145492.2228||145758||147416.8417||154283.0197||151351||155346||156870.2061||160123||154592.2869||176890.5587||178313||184471.8777||187271.5336||182624||202542.948||171958.9629||172499.0774||181984||187586.0963||173715.9337||157301.6382||155847.5855||162031.2366||175542||160978.5663||158707.1493||163115||151806.7794||149235.4174||148304||157745.6143||165862.0654||175250.9112||174079.6143||179297.7334||180900.024||168913.0501||166268.4044||175888||156200.2772||152140.9222||146715||158310.9248||162047.8771||163404.4166||155119.1646||151029.1672||150495||147887.0722||155826.3199||170340||166600.9161||173918.1496||172245||171926.6138||163378.5||166251.4287||168219.2541||199589.904||243943.57||237632.2428||251309.9544||257615.2108||247257.2815||232099.92||231387.52||273207.5343||257586.03||249710.2128||212409.8513||172044.6||195347.7436||211875.0839||198599.31||211317.994||238297.4506||224220.4267||215946.25||267969.8848||328023.6723||305104.7432||343157.4877|366519.934|334952.4948||331301.62||324594.9197||319362.1552||313491.62||329445.0526||307403.3069||307369.26||263378.3399||281536.7224||260272.2099||275571.0714
2022-02-19 16:14:14|usa_0013|T|market_cap|0||||||||||||||||||||||||||||||||||||||5915.6342||6326.6148||6438.7004||6525.8702||6637.9558||7048.9364||7248.2038||7372.7473||7447.4711||7497.2789||7982.9833||8369.06||8107.5269||8169.7927||7778.134||7790.6029||8002.5032||8526.0315||8513.5626||8800.2646||9261.4601||9149.2754||9947.0368||10919.3035||10420.7012||11555.0164||10570.2807||10694.9342||11156.1417||11255.6857||11694.3775||11656.775||11719.5315||10756.446||11181.705||11657.835||11357.955||11882.745||13174.7411||11748.4159||10171.9511||10338.8313||11579.491||11278.725||10879.6038||10579.4768||11404.826||11905.252||11417.024||11304.356||12130.588||12506.148||12468.592||12130.588||13107.044||13107.044||13482.604||14459.06||15510.628||15309.3585||17072.9366||16172.3861||17072.9366||16661.9325||16962.1475||19176.2331||15893.3261||16456.9193||16982.9395||16401.7025||17527.6775||16176.5075||16324.9247||14711.1965||15724.4677||16347.6837||16535.1572||16792.692||15668.1814||16117.9856||16830.1757||16026.0306||15538.1186||16063.5622||16191.549||16491.3925||16753.3086||18027.6094||17315.5001||19397.7108||18122.0393||18122.0393||17242.525||18704.3912||18067.1675||18304.3005||19767.1442||19954.6882||20525.9222||20001.5374||20788.1147||22190.602||20653.7529||22340.5385||23410||23147.808||22997.984||23257.75||24308.1||27309.1||25774.2||26523.45||25474.5||24909.711||25134.7988||23484.1552||24242.8458||24918.343||24693.1772||26178.909||25276.188||24900.0542||25572.25||25196.1875||24895.3375||24293.6375||25962.1202||25290.1325||25525.374||26816.8364||27348.615||29021.3891||29326.0756||30849.5081||33515.515||34075.9275||33008.6725||34914.485||34505.0666||33425.8798||32055.3426||30534.0949||30077.2256||30001.0808||29779.2931||28408.3794||29051.1856||29353.0161||31767.6601||31118.1006||32992.685||34433.4466||32550||34410||36270||56550.4706||54094.2381||49695.8681||56312.8752||58317.9115||66567.2035||67290.4166||71424.2989||69534.5558||79731.1339||76197.0982||71485.0605||73491.52||75213.9775||69931.7745||86798.21||90587.991||93766.517||105068.2669||105803.01||103759.0606||92668.7||109484.08||100401.32||114103.574||112382.1839||94553.5004||100455.4094||103775.2332||103560.0516||155744.3355||136975.1464||120602.0239||143297.455||149037.8531||148612.6381||149140.728||144268.2454||141567.1744||169054.4197||195270.5203||185961.8498||161632.37||163747.3734||160953.3311||150594.2804||138928.6016||144990.9372||134920.7253||151387.0786||137535.9877||158413.4833||128109.0778||125655.1386||131384.634||125533.1411||126840.4254||125499.6142||103745.711||114534.4704||101875.2186||91971.8124||82262.5683||66736.0883||85196.4192||94625.7969||89941.2508||81083.1494||69064.3229||66639.3167||77611.3958||84588.4407||84902.6467||77638.9396||74647.7068||73669.75||79389.8546||77072.3893||86167.4973||84283.5129||79430.9384||81251.9433||82465.7672||78491.5167||80316||83967.7162||85458.8589||86024.2533||83747.3551||83448.9679||85064.5022||78429.6691||79480.7054||78295.4533||78614.148||77226.8394||78517.5||80780.9818||79558.526||79244.8167||78258.714||81736.8791||80358.7382||100679.7668||107042.5729||105131.52||101903.0149||101319.8232||108329.3563||116486.1024||120914.0502||126468.4059||131619.4004||130312.8136||137383.7536||234967.0785||229784.4403||246206.5348||238730.3399||254884.0974||255870.5864||238835.7044||243165.9738||258047.463||253446.2703||231734.4337||251169.7385||232315.0706||210224.3157||227463.7||229976.11||237045.9||198535.17||181563.33||188517.07||164532.56||157755.61||168304.08||167950.5||145085.66||140083.9121||148511.3414||150986.5305||146261||146556||154757||153695||159359||151453||158972.94||165431.1231||149676.6068||146430.4659||152688.56||153988.54||143588.7||142939.8348||153280.6662||159720.27||169022.0046||168549.2158||164238.9||173667.7331||162682.6472||167766.4799||181158.11||184292.64||186898.32||186105.4844||173394.76||168772.48||169000.7929||173691.06||171735.48||179202.24||174364.5875||181360.5145||185154.9156||192951.33||200338.71||209074.58||218760.48||211376.16||217491.3||196471.2||193858.4||188148.8187||192338.1988||198530.173||202842.4408||201534.8||188246.2||190452||187318.97||179671.13||178577.8352||190701.6||185486.28||183757.2776||173682.6358||166254.7045||182174.4116||185283||184089.3||183547.4518||184569.74||181302.56||182719.5656||180715.08||183516.06||174228.4077||170753.176||179291.3184||169553.2229||179885.52||179366.22||184466.5417||213685.74||204213.2||200440.002||206161.5859||207137.84||211447.3785||221586.5292||227287.1689||241139.298||238984.6196||241007.4||265820.7299||266312.8765||251493.76||249376.4017||225927.39||237226.83||261176.73||258883.6655||256611.6789||255428.2012||243625.0208||236882.44||231653.9862||239460||230004.4||240503.8||206577.35||223336.82||238684.32||229921.4475||223037.7306||219043.9421||200810.7||198477.12||235247.4962||232166.14||231948.28||243857.96||223289.04||227364.72||207817.6774||219144.5212||227129.2422||228880.8816||225950.1698||223176.8796||244560.4067||248803.35||257644.82||276359.6684||281169.45||289497.15||283508.0133||269718.6629||252988.5883||207700.0202||217098.75||219877.5||215398.5052||210757.5||212396.25||203135.0415||192518.724||204872.5||204941.5167||204015.1469||198904.884||216123.4532||224267.4||210130.2||205485.0758||200277||195778.8||192853.893||180381.66||163029.03||175670.1719||182097.1294||170500.8487
2022-02-19 16:14:15|usa_0014|MRK|market_cap|0|||||||||||||||||||||||||||||||6911.3652|6814.2749||6327.4524||6855.7676||5910.3161||6215.9666||6118.8763||6422.6367||6221.5305||6427.606||6564.4136||6829.446||7171.2024||6929.106||7397.1576||7669.6496||7680.8181||7765.9738||7375.8401||7937.9902||8858.0582||9117.1898||9158.703||10023.8961||11596.079||11546.2125||12844.0034||13954.2353||14221.3997||15439.8905||13152.9984||14505.0715||14755.4721||16024.0769||17786.5173||19953.1559||20001.6206||19080.0529||20486.7574||22101.4374||24531.7054||26492.3402||26816.522||23527.1063||22036.6005||19741.0091||18775.7629||20597.297||20351.3375||20399.9036||20756.4052||20996.5313||20856.6805||20483.2717||21556.6444||21369.94||21090.0018||21556.6444||24525.6482||24008.8141||24337.8818||25653.4354||26076.1481||25167.2148||28601.2235||27613.2952||28506.9874||29167.2812||29541.9577||29026.9555||27065.6055||25614.1131||26035.4069||27192.3174||30718.8221||32203.7886||32994.1431||30217.7982||28181.6562||28294.3707||31744.8057||32951.404||33547.3474||37442.8226||38680.2627||39476.8302||43552.7668||42545.2226||47156.4307||46469.6115||47651.182||50260.282||53601.8065||60969.1808||57536.3234||57719.2483||53745.8691||52969.5975||55207.2212||53259.5403||56673.5216||53122.8702||48459.6908||47779.0041||49140.1474||46992.706||43742.459||41711.0832||38185.5158||39939.6247||41288.8516||38202.324||32956.2014||34301.501||33059.3031||34537.5868||36822.1451||40796.0229||43317.9369||38422.5747||35369.5823||35220.8545||36261.1954||35461.3748||35312.261||40676.0754||42521.4677||42521.4677||44461.0487||45505.2445||47535.9315||49747.8448||49958.103||50251.0942||55085.5736||58030.9968||60984.044||58916.9109||66152.251||67040.9865||72142.0007||76514.2283||81559.1997||76973.3553||72325.9436||70015.6277||74789.5039||74789.5039||73510.0483||75083.2483||80218.9397||84208.5093||94609.8613||90931.4573||103493.3907||105502.1239||96447.1114||103458.7858||102886.4338||117008.1042||118794.9856||104999.9425||113725.0635||101563.1741||107910.7974||119752.0194||132602.8338||144394.1696||145080.5738||136380.0921||132418.8486||151200.5886||139683.9427||131064.2552||144826.2382||150974.055||173400.2289||164762.4519||163924.7272||182272.0664||179264.9826||157451.0518||151298.5683||163775.9986||150429.3273||149456.0664||143390.5093||176023.133||174087.4103||148106.2648||173732.1718||134978.219||135306.7982||151253.2001||162406.775||166781.883||156089.4729||152142.9048||162077.0759||196302.832||202305.2404||204351.4741||179484.835||174849.3697||165474.5785||164872.5555||158405.1352||138699.5097||147302.9631||141062.4103||144312.7269||137377.4649||145860.0856||126481.2492||127298.5226||131828.4056||123767.837||116498.9285||122416.0108||108566.5227||105604.7002||107563.4047||97179.805||115277.4342||126265.3908||120283.9549||117691.6728||112058.2688||116298.7924||123473.5616||117955.6411||128393.422||117136.2688||112658.152||112978.4692||98456.1305||90334.8904||102645.4737||105755.9426||106945.6181||98215.2446||104439.1418||105105.7746||105454.5362||100618.3035||99775.1953||73159.3995||69432.5738||62136.7205||70985.6542||61952.3211||69995.2611||71388.9242||74686.0663||71469.4983||67700.1032||68194.8018||61981.3024||59581.0785||61706.7663||64286.9926||69556.7766||75276.378||76240.2946||76965.5612||75121.8944||72655.6614||79339.0937||87632.6907||88242.0066||91179.78||98606.9426||96631.3302||94655.7177||96950.1232||95650.2333||95693.5629||111484.5437||113673.4898||107930.2153||107694.0524||108821.966||112118.944||126806.8226||129201.0468||126244.1435||99819.8552||95922.3337||81460.7376||81653.9251||83628.7309||80749.8451||70487.3946||76422.0476||66723.7133||65434.0598||56491.0526||64271.2574||60175.189||51006.6401||56406.9065||51114.1463||58157.1021||58963.8514||63287.0236||68390.4757||66713.3033||65236.8786||76373.339||113574.4538||118942.8145||114892.902||116443.925||109263.5571||105053.9166||107753.075||105916.0251||108067.5404||113371.8037||111866.7818||106197.9612||111079.1291||102265.7868||100415.9384||101845.4658||110962.7272||113431.9951||108799.5076||105147.6016||101958.9798||99798.6898||105153.2883||108963.19||114906.6368||116494.2015||116189.8006||116841.481||119350.9988||114302.0014||126985.3262||134525.5787||131114.4705||137342.7916||138718.4808||134675.1852||123910.4492||130717.3944||129145.7633||133588.6435||141921.7546||141015.8711||140260.9681||140963.5078||138388.2974||139333.1308||131749.7741||145599.7171||146522.7113||155764.7738||167586.0763||166309.895||171134.3503||169088.6869||167748.2466||163674.0197||173395.2295||169590.7671||165179.6048||172192.7534||161177.982||171083.0913||166147.8124||162575.771||168270.2045||172027.7493||160767.8037||166068.7996||151675.7948||138402.362||153170.1378||148085.7197||146899.1862||140919.7608||139345.7343||146537.0334||151882.2701||155729.1034||159327.8003||162231.7091||173627.4229||172355.2755||161899.114||168709.2436||162312.6846||170197.9525||180850.7684||174127.2971||170811.3696||178086.5606||174781.6848||174223.3927||174168.8456||174632.4958||150089.2233||150579.6219||153304.0587||159749.2871||146144.9133||146672.1697||158378.1906||160153.7912||163301.4467||175182.9315||182416.8403||188666.7248||191413.7142||206313.8715||198097.4714||192120.2269||209859.6784||214834.3561||202650.2607||203937.5829||215883.9329||212485.4881||221395.5917||214733.8023||220634.9821||221958.8938||230923.5052|233691.0326|216698.8063||194176.7393||194197.5833||200262.1892||203745.4489||195580.5924||202946.3059||215668.3886||209843.6003||190263.2571||203389.4654||206972.4704||195004.5024||183751.5261||195138.2022||188638.3508||192157.912||196972.1541||194692.677||193118.5759||189677.0406||222354.7254||189218.4575||193588.3405||205813.909||192906.3356
2022-02-19 16:14:17|usa_0015|BAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11032.8855|11245.1039|11426.9647|11881.569|11396.607|11032.8855|10911.645|11712.192|11407.187|11346.186|11468.188|10614.174|10675.175|10204.8331|11216.07|11706.39|12472.5631|12441.87|12962.8831|12934.1633|13187.1533|13661.46|13187.1533|13851.2025|14230.6875|14631.7864|12790.9171|12663.9606|12060.8675|11584.8304|12505.2153|12598.542|12471.284|12884.9224|13107.574|13012.1804|13075.8094|13193.4383|12171.1903|11819.7425|11979.5188|12458.6475|12554.5333|12935.7137|13342.0712|13714.6187||13206.6187|12495.5462|14104.3922|14310.2949|14516.1977|15271.1744|15374.072|14447.5634|14171.4962|15208.435|15243.0538|15415.8228|14620.8906|13134.5575|13207.2346|13276.2016|13552.842|12069.7767|12689.928|12811.3099|12648.2319|12890.4028|13719.7588|13788.32|13857.9848|13892.2659|54742.4769|54742.4769|55848.3856|57230.7713|58889.6343|59166.1114|60133.7815|60410.2586|59580.8272|60272.0201|65939.8018|65801.5632|69534.0048|66216.2789|66630.9947|69263.0572|75754.7408|70501.6748|72437.0149|66907.4718|77413.6038|79625.421|21558.1718|22910.2523|22037.2878|21962.4582|21588.3108|22935.2417|23646.122|22299.191|23484.474|23145.7556|24914.6183|24049.0046|24350.0876|24425.3584|26006.0441|26382.3979|28527.6142|29242.6864|29957.7585|29619.0401|29280.3218|31877.1626|37033.209|34887.9926|42358.4817|39299.773|38425.0547|38834.3156|41426.3016|41971.9828|43881.8672|49838.8875|49042.4132|48197.621|48864.5622|47174.9778|51265.5508|51710.1782|56536.266|54713.9492|54002.8012|53513.887|55513.9908|53291.6533|52479.3532|48562.3192|53013.4942|55194.57|79141.7108|80705.3008|87042.5089|77012.9194|78087.5182|79520.3168|81788.9144|79938.2163|90993.352|89372.758|80429.48|80909.656|61342.484|59781.912|93961.1746|93743.4199|103324.6289|112905.8379|106699.8275|104631.1574|105732.4252|110366.976|109396.9538|111444.7785|117157.1318|125861.5942|128062.8965|130021.3775|120120.168|109022.109|114788.7475|124907.566|129542.8746|123620.2992|111344.4159|111129.0495|97345.6015|96699.5024|91593.9639|99716.6492|109335.6186|107091.1924|89777.0475|84540.0531|76420.7511|80194.6153|81242.9109|77259.3876|71900.4654|89381.331|86721.2561|88586.2294|79858.1079|87108.5198|94358.9317|80375.9945|74570.8266|75907.9586|77514.97|87576.5157|93325.9704|86549.8274|76750.6545|71858.1825|79342.4336|62761.8994|61846.4098|69577.211|80580.748|79975.636|81972.5056|80600.9184|83146.9579|87436.8589|84184.2487|87948.9106|88768.5854|93945.9514|95677.0831|96398.388|96515.8964|101671.5232|101754.5626|101626.2871||87147.1868|93266.5281|94136.6993|99150.4783|102155.515|97105.1654|97238.7432|98407.2463|97721.1555|91842.6051|92856.1483|101432.2829|106114.651|106185.8222|109228.5287|116346.5695|116958.2985|108845.8829|109341.2386|106460.4606|87757.128|95762.9477|103696.8621|100871.9077|102254.3322|99368.0097|104310.1223|100802.6507|104110.3546|103840.9489|104394.7274|107089.3169|106143.8815|103007.4371|104763.2457|102236.1832|102671.8701|101832.091|110427.9175|111334.2696|112337.9559|115498.8185|116172.9361|121919.6892|124478.3866|119271.458|121378.8861|118718.445|116043.0577|122878.569|108505.5|112193.1016|111509.6315|112044.5211|117839.1589|114124.1775|115392.3841|117467.6311|117972.0315|119541.7616|116078.673|116361.7276|118256.0416|159057.1828|168078.4577|171564.8012|172363.4022|170323.8476|173131.5417|174520.9572|176627.379|180398.6587|177673.3577|183903.7106|177198.6774|185519.3812|187417.7942|185196.2471|187054.2683|185737.7115|185372.884|189223.8405||190845.2959|177914.1894|183061.8846|179402.2555|182498.8648|187445.3963|184429.2185|189335.5344|181248.7276|180083.5285|176547.7519|175663.8078|171404.8042|168431.5376|168193.4597|173414.3646|178273.8223|185141.3203|185984.6972|187510.8079|218865.6029|210637.2232|205291.1007|213147.5763|215053.5851|214123.8247|207913.1648|214895.3233|229042.1804|220097.7159|221466.7666|214849.6883|221179.6872|226067.6361|235164.6521|236703.4508|234893.0993|240957.7767|242676.7849|242497.1574|245236.4771|245326.2909|236614.356|240970.3234|238508.5803|238463.8571|241728.6474|227327.7918|222587.1375|227059.4529|224151.8334|227347.0288|228323.3385|227879.5614|223353.0346|221799.8146|219072.1374|218628.402|212016.7455|221202.067|221246.4405|224530.082|232656.6348|208600.9507|193066.8374|191513.426|201366.4922|186054.2948|177022.8177|159786.9699|200033.5629|176534.1725|158543.1459|169115.6504|164485.841|170541.6272|163194.5336|151082.9611|135809.912|120670.4464|95871.9532|127176.172|148750.8763|133611.3021|148796.4774|134751.3303|121031.3085|105018.4969|93778.5571|74260.1736|85047.9691|63974.1361|71651.0324|25589.6544|26593.1703|24586.1386|23365.0647|40136.7003|64585.5855|52167.7425|78475.647|70282.431|77195.457|78283.6185|105116.8768|105462.9406|135310.9427|146211.9521|142405.2504|148461.3668|154062.0941|133647.3528|138671.6796|139277.2328|133308.2085|132616.1477|140133.9512|141320.8988|135086.1533|131276.031|165126.8105|170845.0537|187297.4624|175259.061|172165.3482|155410.3289|153805.0576|156313.294|141064.2148|138154.64|143885.3359|132547.0911|137262.9982|133149.1218|135655.6916|113380.8665|123744.7561|111844.2824|116685.1531|130905.2107|143612.6044|151277.322|144318.5652||140987.6864|135259.0547|136475.3918|123911.9556|124432.7881|116123.7583|107916.0581|109739.9915|111465.0845|96974.6235|96174.4624|74993.7852|70940.0671|65670.2335|64556.3287|65468.4275|66187.2429|54429.6316|58585.339|52402.4572|61108.4404|68272.8782|84076.7852|87146.9946|91117.9784|103407.2131|92023.6607|88467.7113|83950.4213|75221.3018|76514.5047|87398.9624|86861.5666|85352.8049|83844.6733|85784.5244|97315.8612|96184.2814|99258.6337|100875.2238|107134.0973|103792.8931|106810.755|122438.9684|129662.5111|126967.9452|131171.468|122269.1064|130517.5181|132357.3173|133331.7204|133223.4966|140360.5124|143486.8219|141115.1389|142193.1766|137833.9473|153733.7324|156849.66|151692.9589|157386.8164|151907.8214|147856.6243|151809.4386|148899.2292|161485.2672|166711.6729|167351.6409|170528.1136|180908.0858|177412.789|174268.5511|180665.3294|179086.087|169744.3335|172060.9435|156998.7993|154685.3542|162256.6292|163518.5083|168568.6683|159840.5339|161103.015|168358.9602|174247.8433|177192.2848|174458.6798|174563.8387|182565.5807|178779.6585|180988.1131|184353.3773|188246.1107|161744.4236|174679.7709|166314.3511|169273.17|161067.2612|165380.6959|164539.0638|172759.5483|175910.1784|180531.1024|180321.0604|177392.912|189749.6792|186026.0482|185490.7198|166597.18|161482.3543|161831.7736|172154.8056|184092.6411|181906.0204|182634.8939|176699.7805|170547.7556|147814.975|137330.9073|127158.2475|136195.0729|138570.5625|136849.0022|155618.0439|146888.3945|150791.7225|147401.9903|139903.4918|130161.7848|145691.2914|144193.807|154806.7978|160419.4371|156031.3737|163095.1446|169270.6901|171785.7939|205132.448|223927.8349|229485.6106|226485.6548|221660.3945|241866.1719|247420.011|253502.3917|235080.4169|228608.4325|239181.0738|238646.5356|232774.9153|221230.7125|233770.1052|246162.708|237667.5263|242225.7696|238285.5375|256695.6187|268090.2454|270116.5457|288939.9983|279436.141|278080.1612|298732.7764|307494.4919|306561.6115|320758.0888|329193.6768|328822.4137|328600.0864|299316.1097|304259.7359|306701.9545|311480.9672|308641.9479|304586.2062|296474.7227|279555.1201|297077.3787|312356.8594|306764.7928|300973.0096|298975.843|279580.0437|262130.9366|283335.8645|264688.8904|249575.0272|229357.7816|247340.3461|283310.0915|274414.348||283098.2497|265938.5367|288678.3052|288573.9671|281252.6507|267941.1662|261760.8341|267370.674|273364.5287|274672.4929|273477.8687|251603.3625|280831.4261|267460.2867|262481.5367|285324.8067|299177.2721|298457.6635|302865.2662|314468.9547|308381.6001|306702.7318|307939.7926|248763.1136|210790.4722|188455.0579|207517.6586|203613.6893|195895.2941|210643.8327|244825.7396|215068.3942|199360.5176|211576.8727|216689.086|221194.4168|222753.9544|205945.6047|216104.9889|206577.314|239280.8763|250699.9203|250267.3807|252689.6022|261773.6347|283487.1781|268434.7615|295296.5811|306526.2849|324729.7879|337748.2426|342558.4922|356226.5326|359997.0324|367452.3387|342515.6245|340080.1606|319880.74|324394.5453|345768.4013|335249.7714|363187.2523|358823.7594|395250.0574|383669.8579|388743.99|365910.3956|361654.672|387655.1337|373680.4852|379173.4106|371257.1357
2022-02-19 16:14:19|usa_0016|KO|market_cap|0|||||||||||||||||||||||||||||||7289.7915|7289.7915||7289.7915||7638.1785||7886.8927||8210.4395||8309.8068||8633.3536||8210.4395||8184.8611||7865.2236||8332.4097||9168.0116||8971.3828||8897.7562||9094.385||9463.1215||9389.1806||9157.6685||9403.7591||10930.0885||10877.7339||10805.0162||12400.6151||13786.882||14597.82||15187.6165||16183.9693||15128.7349||14645.2415||13107.094||14171.287||14122.6895||14534.3193||16411.3249||17277.4456||17701.882||16492.825||16589.401||16820.911||18002.3815||19136.3755||18236.5313||15550.617||13948.297||14196.2959||14010.1179||13916.88||14129.8508||14129.8508||14037.352||14410.305||14179.4445||14779.8||15705.1248||15480.8398||15570.4389||16019.2963||16586.5277||16941.3167||17945.5838||18996.0488||20221.5913||19500.2381||23521.268||23002.4165||23175.367||24702.7414||26366.7203||26366.7203||23211.9755||23759.5575||25192.0061||25697.5286||30415.7386||29910.2161||30246.6546||28163.4275||26330.305||29957.2026||30874.9738||31073.1135||32576.6512||34999.1513||36251.9658||35180.2146||38181.3704||36347.3308||40068.6658||43817.1479||42901.3365||44314.8857||46144.0124||53324.52||51497.2||54321.24||53960.559||54785.644||58085.984||52591.76||55056.9988||56536.142||53144.91||53308.9375||52160.745||54721.0356||55374.4211||55374.4211||55628.6088||51387.1312||54160.405||55947.214||56272.4885||56435.1258||54884.2288||56345.6431||54559.47||57898.8401||53033.3914||55303.9341||52594.1||54050.552||52108.616||52402.35||57239.49||59335.584||62616.6979||64871.5429||65837.3531||66318.9705||66986.4825||70176.315||71530.7708||73749.93||78190.786||80456.1338||82822.4906||81087.1622||87081.933||90216.4938||95080.3395||93197.5605||94392.0371||101123.1442||103500.0342||101837.9175||114645.7538||122455.41||116897.25||124690.4||126625.8909||125692.5305||127248.1311||130562.2566||143897.594||151259.3881||138226.996||157752.334||169219.596||172988.7885||171748.7255||142142.2214||150724.1531||139748.343||154588.875||164605.6571||159973.2278||169752.1238||191329.4775||187468.915||193645.815||210933.5445||199060.8231||160667.2174||141886.7529||166509.1829||172510.9002||164881.4494||161337.2687||157638.9932||151430.5989||167776.468||168547.4996||154310.4375||148909.5722||147675.0887||118704.9067||145718.377||166248.6144||143969.302||141961.1465||119759.3259||116118.125||116484.0431||132108.0649||142244.5517||151865.8111||130347.6177||136539.9035||149717.3062||155296.8331||151112.1879||144116.1612||131887.5482||112314.5706||114891.6365||117901.3546||111931.6658||110946.795||121071.3119||116741.8993||119066.6769||116821.1261||117225.6172||108772.4444||117750.6604||129851.2242||137871.3||137995.486||139088.3228||123967.4353||126598.7025||118936.7162||115229.1583||113146.7036||108327.7259||99975.8164||99385.4359||99714.0764||99515.8373||112250.9086||114187.8253||110526.3419||106962.5617||105311.549||113750.1707||113995.322||123907.7388||120221.0258||122165.4094||122393.6721||123859.8716||125052.1364||122390.4536||106417.075||108479.4214||96768.021||98374.2474||95108.0095||100324.8572||99963.4564||103151.8285||100381.8882||104593.7026||107458.9536||99670.4743||104439.7734||105012.5692||102682.7414||101780.899||101566.7737||95904.3487||98029.22||99380.06||98687.59||98848.1658||103724.6125||100752.84||104238.8648||104965.0232||104660.5052||109502.1468||109759.9643||113088.1546||110985.84||108077.6672||110873.76||120350.14||122194.94||121023.1501||120426.21||124285.58||132811.8338||142542.08||143326.8||142255.66||136762||135861.7444||141218.4||136743.5922||133003.8744||120073.8||119042.1444||120359.6983||122232.0116||101935.2443||108436.3346||104734.6462||98835.0803||94553.7854||101729.2257||99660.6639||113805.3017||111096.754||115501.2918||113021.6293||124446.6166||123528.9431||132542.7789||131271||124937.75||121526.1346||126781.8172||123311.8546||118582.4008||115629.3761||127274.4729||129058.5326||135149.7396||142387.1065||146682.8688||150744.84||144052.2||146704.6105||152258.8214||154433.1086||152945.0931||154043.9353||156157.4992||161759.9738||153428.76||155170.5839||152694.9408||158918.117||152820.39||158203.1501||167040.57||172325.542||168587.1136||176005.69||181877.6973||168371.9277||170153.98||166758.3046||170077.3241||162001.25||166425.56||172564.121||180229.6759||188527.4618||178105.6744||177847.74||177680.7963||169257.8044||167278.08||174738.0612||177475.9333||181846.62||166483.64||168305.1202||169794.72||179279.5105||179806.9324||185748.6||172322.9461||182980.7409||186637.5||183439.1283||196360.4613||184332.52||179748.22||189058.3479||177142.383||176788.9044||178532.3848||170991.8324||178698.152||171042.1455||174522.1484||184179.5232||185353.7492||185759.04||185586.08||186698.9746||200810.6986||193813.7018||192948.462||196106.5871||188308.3671||187445.1612||182526.16||182869.4786||174027.9118||178815.2967||178252.16||180092.9326||181346.12||184360.9338||194273.2714||191419.8||195521.5445||194284.6063||191832.62||195905.4825||195010.7423||195479.4157||202685.81||184311.6684||185207.2133||183869.8969||182976.2918||186536.58||198313.7715||189552.7514||196584.64||203801.8855||214528.3006||202095.9034||205425.044||193835.8133||200004.5203||209295.6068||209594.2349||217683||225047.3221||235352.5481||233220.96||233204.8669||228791.8408||236905.1346||249959.5278||229654.0462||190009.5||197092.5663||200485.5306||191900.6||202916.5336||212753.0887||212142.89||206534.7069||221747.6254||235928.7489||207147.5065||211113.1802||227143.8197||232714.738||238362.3169||233275.1848||246176.7645||243068.799||226492.9832||243485.7167||226553.5895||256083.25||263868.25||270485.5
2022-02-19 16:14:21|usa_0017|FB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81742.8381|59267.7162|70663.7092|67965.66|61603.92|45182.5327|40812.1028|37982.0352|46853.5794|48236.82|42193.68|44346.7668|52687.5119|60031.7005|59381.7723|66416|70804.2|69200.9956|67800.3008|65395.534|61601.9878|63288.75|64320.6138|66323.1506|60832.087|55367.6203|58776.8672|59608.12|64786.15|94660.8884|93321.4624|101747.6696|110149.5236|123336.84|125434.1501|120581.1563|113977.6687|119353.7422|136414.7975|139346.37|145662.93|158492.0124|177538.5912|181609.7027|171688.337|152532.36|151122.16|156932.1313|155315.3325|162157.2142|165122.6284|170696.75|171005.4925|190245.7756|193885.8478|197473.919|200203.9732|201024.64|189419.04|209813.433|205185.6054|212880.0656|222693.2903|217934.1|208850.04|208442.4087|223627.0478|223934.9391|234557.1888|231326.64|233164.9894|221317.0949|227130.1439|225908.5611|227635.6264|244216|275492|265018.3297|268145.8052|245774.494|261919.0297|261139.2|272958|290095.6348|297307.0197|302934.728|298381.6575|291136.82|269966.84|326212.2081|289210.5616|312578.5245|319494.9861|319827|320026.5|335885.6749|335656.8504|336829.5757|327161.7431|326268|345185.82|353473.1587|354076.2082|372541.0096|369410.8956|368802.63|369895.89|373240.6912|350096.8862|338107.0694|343237.3276|337959.12|369800.04|381015.1346|386448.2994|396794.4325|400291.3099|410024.89|408412.4294|442783.4668|434088.9361|442870.4121|441247.433|435986|476006|491680.4844|493713.422|499783.1929|500015.5286|489428.52|511543.18|530775.0171|525573.6196|511596.6797|516914.3096|536651.02|516105.6|523423.0441|516828.6923|533677.697|492078.0855|450100.2|482337.7292|509657.0991|530295.7946|553858.0641|584714.7954|573718.95|601588.19|509218.7621|504397.1069|469259.6553|479336.0486|456376.05|445085.16|436097.2683|378564.0405|394915.892|359079.7606|393709.3|428214.16|472934.6498|462032.4087|463145.4647|469024.6837|501788.6327|517918.4297|553428.2692|521572.1753|478126.8572|537985.4853|556530|581759.36|526397.8968|524400.8314|520349.6417|536582.93|501761.74|520398.36|554151.3799|568410.1124|566984.2391|565757.9881|607647.12|631546.88|598110.0704|620828.1625|529870.2806|425914.3436|481297.7445|486913.7876|589963.8203|617913.5237|663954.7213|672314.0687|686451|688987.5|711719.6513|747358.337|841654.14|725735.825|737181|762546|755652.0533|783280.4925|816178.2732|760750.4972|771993.53|743873.9|760555.7036|780176.1499|737546.53|795297.2776|870164.2876|859907.339|902698.5737|878880.6694|933236.5296|961307.6311|996956.28|965531.16|990301.6862|1010629.881|1077535.299|1007895.0199|929957.28|949592.07|912639.6568|954032.2381|897979.7842|929664.0249|922428.73|872049.15|868299.498|561155.5627
2022-02-19 16:14:22|usa_0018|C|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1442.9059||1425.7833||1408.4961||1657.5622||1786.4549||1591.3365||1607.1545||1519.7264||1788.6043||1977.8867||2184.1609||1794.2746||1329.8239||1153.891|1097.6745|1255.0926||1500.5521||1556.6413||1581.8595||1467.2376||1543.5646||1681.2098||1635.3769||1421.4598||2985.9426||3017.9172||2890.1857||2778.3583||3002.013||2810.3711||2762.2882||2666.6972||2874.2814||2842.3073||3449.0919||3480.9767||3560.9957||3672.8357||3720.7144||3640.8614||3846.4151||3956.7788||4048.827||4236.3214||4807.1123||5028.0081||4764.3297||4118.077||3028.3144||2637.5007||3292.3901||3295.6027||3800.1193||4430.3869||4394.3243||4274.0655||4601.6412||4037.6159||4513.7293||4798.7822||5092.9853||5218.5863||4680.5038||5691.6315||5998.6904||5998.6904||5975.1916||6031.0241||5696.9777||5594.8976||6414.8462||5795.143||6430.4889||6283.5178||7018.7695||7147.6151||7849.3233||8107.8263||10356.3311||10328.2652||10412.261||12386.8911||12710.5391||13926.5451||15375.8414||14208.4429||12880.2326||16930.8741||18346.4968||16168.7951||15280.1225||15063.5569||14250.5248||13890.6906||14267.6552||15936.6064||14111.7271||14913.2378||14056.2509||13893.6713||15535.0314||16376.2994||16456.2308||17831.34||20515.6268||22094.5486||23860.2065||25339.5383||27009.7546||24717.6923||26956.0971||25622.5805||28022.8028||29587.5258||30615.8592||30077.3237||32082.4653||31605.0469||31152.2614||31675.4279||34758.082||37970.2113||41901.4704||39757.3878||44920.0551||45064.8037||41622.4956||43304.7||43977.5757||46254.9442||52081.7634||48964.5333||51432.899||48024.8494||46056.7902||57895.7894||54490.1586||60729.0467||65412.3784||69327.9087||68694.5095||68674.3815||78222.0764||49751.5414||42504.1021||53808.9984||57381.976||118798.4403||134548.242||140998.1473||153297.9876||180597.636||158997.8967||170997.8521||160422.9764||159972.9814||158398.0034||194847.5391||193947.5596||200657.9833||207429.343||187115.2631||199865.9921||200287.2102||209805.8076||202972.0224||317282.0544||350062.6746||324201.5134||236419.3386||223784.1008||229399.7621||281093.7653||246992.878||225899.5456||247154.068||257714.0588||265709.4803||252614.1419||230175.204||203761.656||234191.9333||247087.9241||259905.7702||241812.7657||232978.132||254963.0298||222867.9578||222217.8731||199448.8075||169743.8605||165745.7195||150088.9819||186847.5776||196607.1398||180900.5996||176736.6472||171390.3379||177350.0469||202060.6485||211172.6828||220455.6524||230757.3184||223288.6106||234771.3903||244521.2898||242612.5793||250318.3045||255165.8365||259188.2567||267365.7228||249121.2444||240078.8995||241439.9108||228397.5752||241296.4176||228971.9024||230269.3406||232241.4467||250277.8997||254797.2392||247888.364||233785.7894||244294.185||245074.5114||239012.8446||224898.5235||226294.4454||230284.7241||231600.0586||245613.4304||245512.2509||240210.6844||239127.7251||234791.7124||248313.488||245082.1813||238545.3462||238841.983||243983.6858||245565.7482||246469.5367||243668.7465||273691.2519||270798.2292||246939.0761||251694.504||265228.0592||269531.4611||253702.8563||231664.9332||233207.0446||232162.3885||208709.5146||165871.7622||161255.127||154298.8087||129869.5334||112451.4229||132663.2799||114918.8444||91264.7867||101774.3952||103408.0131||111770.0654||74386.221||45176.6866||38057.4022||20134.6912||8507.616||13947.384||16814.04||20507.616||16357.869||17459.409||27538.5||110661.276||93513.351||93970.629||94279.6138||94564.4464||97100.2702||115912.0044||126642.0712||114760.3208||108947.5754||118799.2179||107462.8191||113583.9399||121136.8362||122010.7098||137446.0475||140050.0405||136274.931||129092.4692||134057.5642||120184.5047||121503.4005||111874.1685||90602.3196||74890.7855||92359.942||80343.5013||76922.7627||89968.4997||97651.3572||107117.5602||96893.1387||77731.4953||80370.4371||79558.2692||87124.0759||95950.8503||109646.949||101377.2406||119822.6471||128114.0626||127664.6482||134569.5505||141980.9954||158199.5704||145967.1743||158559.1217||146972.8107||147130.8688||147949.779||160506.4023||157853.8475||144019.2456||147756.9786||144598.566||145540.2794||144507.4324||142796.4942||148284.0028||156591.06||156988.0785||162168.5033||163501.4782||163624.1813||141972.9313||159091.2508||156318.8773||161780.3288||164086.275||166263.8544||175955.5562||160966.5266||147787.7187||158392.9249||161133.5961||152832.1727||125750.607||114266.5369||122533.2899||135828.5187||136679.6482||123158.8039||127284.4349||138702.5548||134592.7573||140064.2393||160696.286||169359.4658||154704.93||165366.5936||164699.8816||162772.6011||166682.2272||182218.312||186495.865||185351.5515||198184.2107||194334.147||199622.151||196740.1888||201698.7561||193278.972||172821.9712||174083.96||170055.0651||170641.5498||180918.7622||179282.9687||180541.2714||159862.2749||158226.0433||123302.4076||151579.2177||149744.6334||145625.3687||163491.4664||143719.8676||161942.113||160754.4605||145370.2858||150815.0346||156884.3137||164001.5258||168897.3184||156743.6828||133152.2606||87685.753||101092.5965||99739.4213||106383.2964||104114.0636||106424.9337||89753.2827||86234.7708||114653.5207||128381.6201||120740.3527||137512.5098||150377.7056||147256.4639||162697.3087||143395.0529||137051.2152||145746.1237||139255.8721||137231.9196||126397.8206||119829.8962||129215.4801||127270.8982
2022-02-19 16:14:24|usa_0019|HD|market_cap|0||||||||||||||||||||||||||280.2438||238.3873|205.8775|252.4073||287.5079||293.8077||334.1531||337.2366||319.4766||298.4664||305.4017||340.3859||393.9675||369.4732||422.485||380.4586||397.5914||366.3477||294.591||291.5679||263.5499||246.416||244.8038||244.8038||277.4559||278.5028||322.3084||358.3239||357.8696||457.8938||482.8508||374.7719||443.8073||379.4366||409.2387||421.8091||399.9127||487.7019||600.486||729.3728||711.1768||825.3814||830.5285||978.6569||1015.5118||891.2967||636.405||714.2407||816.2159||828.4865||1013.5058||1050.3746||1138.4337||1089.5651||1263.1779||1204.0729||1034.8213||1143.8175||1252.6921||1329.2731||1395.4318||1364.4861||1524.8343||1590.5967||1759.0472||1811.715||1722.7054||2106.4904||2401.464||2350.8056||2287.246||2490.7064||2482.2195||2391.3605||2706.3323||3114.7094||3209.2158||4161.7203||3964.3678||3548.6172||3509.8084||3147.0856||2000.9829||2435.2338||2630.9294||4529.7965||5105.919||5655.7906||6518.1956||7467.5669||7673.0321||8242.8261||9156.3132||9262.469||10625.4736||11231.3179||12559.4582||11547.009||11991.9655||12132.5761||11764.4731||13320.3172||12683.9483||14812.6003||15733.8452||16323.382||17060.3019||17924.993||19834.9564||19137.0052||18796.6327||18685.7401||19101.7741||20910.149||19779.9134||19949.4839||19352.8572||17428.7649||17938.0415||18576.8683||17681.6256||17507.7006||18686.3001||18293.4774||18854.4019||20327.9493||18976.5483||18413.485||20430.6076||18963.2383||20557.564||20897.106||20785.2828||21177.4255||20329.4324||20044.0501||18495.1311||18439.3148||18052.5879||19491.4093||17719.4626||17663.8676||16501.6916||19657.3071||21152.3872||20378.9335||19158.9477||21278.5925||21112.15||22782.591||24063.9997||22449.706||23674.9654||25345.4084||24455.0393||23227.7765||22337.4074||22058.6664||24342.7407||23841.4079||26392.5092||28725.0605||31397.3014||34001.952||32208.1733||35578.6774||38052.2921||38267.2977||40185.9878||41295.8371||43556.1499||45378.4023||47916.1513||54066.9719||57163.8851||57637.0232||52991.6534||54368.0579||59873.6552||68476.2256||84218.8759||83100.5042||82154.2671||86538.9498||88691.8436||84160.1426||95350.6741||94425.8348||90656.1501||101779.6041||111976.1629||121374.06||157882.146||130481.9501||133650.386||148628.4465||129437.6382||112929.6664||115532.3988||119825.469||111308.2321||122887.7621||99676.709||90964.9837||106053.2744||112004.6054||98759.2475||100153.4957||109718.3196||115025.0367||108630.8675||117639.6387||107375.2708||88982.6744||89427.0425||109056.5769||119533.6357||117483.7132||117294.4||114033.6157||109062.24||98069.2225||86495.5798||72753.28||77587.8944||61495.4158||67232.64||61459.2||55864.7048||47923.7||53770.85||55857.48||64530.22||74532.06||76096.9194||71635.2||73839.36||75399.6516||84260.11||83555.48||80747.4052||80701.9009||81951.67||84321.52||78955.17||79841.9846||78246.034||74951.8853||80265.5423||86061.5224||90188.9628||91681.1087||93855.1039||90153.1||87443.7||83554.4||76352.4692||84458.601||83492.7466||93387.3883||86298.0492||81632.1328||87168.96||88752.6733||85991.1013||86128.2||89526.6||89584.9027||84565.6068||78792.843||73976.8062||71710.86||70776.1065||74862.9158||76302.52||77610.68||81961.3874||80257.8||77992.3||72360.7232||74717.51||76690.51||77637.55||73522.26||75777.18||64166.32||53188.88||48198.3301||45464.3912||51781.6||44869.5||47270.2678||48902.4||46430.4781||39744.2178||40487.17||46062.3871||43973.2744||39985.05||39182.0321||39029.4409||36503.2086||35418.1155||39964.3332||44646.0633||39450.6166||40251.212||44186.0533||46517.3633||45409.4011||42767.3376||46523.2696||49192.9163||47628.5373||52977.6||54779.604||59656.4281||56896.7797||47167.5312||47906.8868||46328.6794||52756.742||51457.8071||49508.7703||57457.0502||59677.71||60813.81||60113.9327||59368.2633||57766.6595||57671.1248||55617.1283||52216.0603||51418.2715||55167.8||60460.3126||64807.5355||68227.43||73115.09||76717.2109||79238.7||75522.8779||81109.7953||78635.26||85547.3165||91004.2554||91824.48||97291.3301||92476.8521||100057.4121||101654||103425.9203||108717.2722||114906.2448||113167.8971||115446.7395||106702.7163||108650.8395||111573.0242||113601.6721||115953.4112||108222.245||113201.4||108257.5235||108777.4004||109723.944||110722.3047||110571.8668||125843.6696||123474.8476||131254.2744||130992.0436||138332.3422||137607.5371||149978.25||147506.5205||138898.403||144731.9059||144355.2029||152019.1613||149546.6703||148301.0901||158766.532||169743.9484||167677.3019||159448.7523||155398.24||166986.7377||167562.4245||164358.2445||158847.2921||171971.5692||165715.1446||158993.6237||148852.2||157630.0334||163331.0269||165508.74||174326.73||176367.6443||187502.4809||183529.648||181165.4||176677.6||176669.3937||192807.4067||193631.04||209984.5533||221323.3922||232642.2||211068.66||205460.2603||213259.2||215193.5586||225056.3564||226160.4||229708.6264||237008.2281||198920.28||203676.4529||194075.4666||207302.2371||204579.7||211605.0281||224628.4028||208889.3161||228826.5002||235120.1367||249596.343||254097.4223||256901.0142||240539.1438||238215.6738||248818.5511||234613.68||200548.217||236122.9423||267245.9302||269429.2417||285540.5747||306832.8757||298942.4569||287101.4464||298659.8279||285966.7045||291565.0287||278232.18||328212.0039||348017.6226||339083.7363||339062.4712||348950.7743||344236.9008||346432.0469||392319.0431||418332.6659|434591.4703|433369.7104||383214.9016||362215.2513
2022-02-19 16:14:25|usa_0020|INTC|market_cap|0|||||||||||||||||||||||||||||||3850.1134|3907.417||3447.3167||3379.2899||3427.937||4043.6572||3485.6338||3126.9647||3211.3409||3128.0772||3431.7757||3128.0772||3097.0058||3129.3294||3001.6033||2958.4817||3214.4857||2958.4817||2953.6188||2921.1853||3264.8228||3392.0313||3277.9233||3218.3577||3016.8671||3305.2||3163.8208||2668.9798||2120.1588|1929.795|2668.9798||2261.5435||2348.3747||2668.9798||2470.7566||3678.7508||4472.7779||4621.8773||5531.6728||5162.3371||4787.3702||5195.623||5741.1858||6286.7486||4243.928||3509.5326||4461.202||4292.6007||4755.8503||4944.9208||5218.5613||5176.5457||6081.4985||5849.8737||4713.296||4874.0218||4386.8465||3633.6814||4209.3309||4694.04||4648.9772||4739.6805||5235.9489||5867.9833||5289.8628||5563.6073||5471.97||5882.8785||6202.9354||6387.018||6341.1443||7288.5296||7427.2856||7703.6168||7724.4999||9435.9798||9191.3039||8734.4638||6550.6908||6526.1964||6686.9942||7485.4222||7687.0427||9134.1131||9533.4151||9334.0836||9918.7484||11227.6288||9365.1648||9524.8272||10031.2876||8607.4446||8276.2888||8352.5589||9992.5533||12209.9304||12949.2736||11403.7924||11042.5116||10319.95||11798.9322||12367.9145||12005.594||13686.2088||14050.5615||14883.1775||18208.7389||22342.3396||24383.0203||24230.7221||20043.0374||23361.6309||24118.655||22913.2485||28175.5005||31132.157||27832.299||27062.074||25916||27275.0016||28737.6672||29835.3536||26962||27625.3536||24142.5489||24452.2296||27134.3682||25484.394||25744.29||26161.98||26473.59||28652.288||33060.52||35182.76||42434.4408||46527.625||52486.0658||53885||50879.875||49843.625||57926.375||50465.375||47045.75||45334.5954||48296.8283||46705.75||55690.5||62061||60365.6283||61921.7812||65785.4564||78318.4017||90166.1719||104116.7969||107499.6908||133207.25||115982.8125||113943.375||125409.375||125307||115789.903||149929.8125||150440.125||151023.25||125972||126994.5||114367||131868||146011.25||126992.075||131465.775||116214.525||124530||141855||119595||142945.25||148675.5625||179410.875||196517.3438||233603.9062||199378.1031||197213.625||203020.125||178964.625||196826||228252||271876.25||248278.0625||258509.875||256212.9375||274429.875||328399||377646||439765.5625||426997.5||417578.4375||452985.1875||448159.5||502710.75||279050.625||302850||256160.625||202320.625||248677||191463||176767.375||207130||181642.25||197042.5||200561.68||188114.88||137520.32||163168.72||219213.92||210400.5||234417.6||191370.65||203838.23||191286.46||184667.32||122153.22||125235.35||111105.55||92021.25||114612.5||138330||102372.75||103227.5||112949.44||106373.52||120029.58||136037.88||135473.1||162033.9||186120.9||179760.64||215229.4||219083.28||207908.35||197891.68||189332.8||175929.6||166421.64||184661.4||177054||156397.7||136575.35||126839.38||140749.98||141508.74||146257.67||139796.15||149385.73||143398.79||145188.96||166424.08||158539.86||165364.02||156711.96||148590.2||141681.5||160853.72||150483.84||125043.165||121189.8||113023.68||116223.66||104822.34||109573||103824||112879.76||118647.76||123046.44||123363.57||116761.5||120876.32||114532.62||110322.71||124915||128865.2132||137928.8248||137940.8||150380||151022.4||157015.3||152228.96||154308.08||122126.8||115585.7812||121191.96||127371.72||132775.04||121147.2||124752.18||128575.14||105300.06||89164.422||76755.6||81538.92||71749.8||70859.88||83596.86||88131.3||87796.2||92630.35||107761.5||113751.36||108026.4||105525.42||106022.4||112669.2||107146.2||113407.72||123419.73||127081.76||119180.88||108278.15||114700.8||98358.7256||107059.2||111838.9||118016.5294||115896.33||118266.06||117827.36||108672.4804||122741.3||119348.02||117492.32||117254.83||105702.63||112030.085||124957.68||126841.72||123481||132100||134292.48||140794.5135||142855.245||130001.04||134076.15||128577.1||124224.49||113342.97||107630.88||97355.445||101945.28||104021.76||103272.48||108103.9998||119055.45||120695.88||120447.33||116254.97||109504.36||113986.133||121640.37||118508.64||128918.485||121890.18||123106.72||128347.208||132862.82||135998.96||152893.2||167789.39||172888.92||169120.74||164438.35||180103.75||172304.92||156873.92||157472||148282.34||154417.2||163478.24||144562.495||137628.3||135679.16||142562.2||159785.34||164079.63||162776.25||146569.5||139783.16||152607.9321||142982.16||149167.98||154881.6||164922.66||169795.59||178595.25||165248.93||164443.3||171883.53||174158.6||171153.6||170166.3497||170230.35||170041.99||158881.66||166673.53||164793.93||178937.92||212893.2||209851.2||216028.8||225632.18||230085.72||243646.7181||240549.2||257232||231648.6||221789.1||223310.73||218054.19||213960.32||225050.84||211935.88||211898.64||238161.12||241578.4931||228506.08||197167.08||214313.99||223936.5||210026.3||224155.5||245905.5||252517.5||256756.5||273428.61||237459.04||229144.08||253955.32||266445.62||254456.99||202995.69||216690.35||212194.44||181459.44||198138.3||202368.84||225537.13||246949.14||258432||232306.14||230650.56||227759.98||217942.04||219321.42||216689.76||199283||200096.4||209605||198795.04||183402.88
2022-02-19 16:14:27|usa_0021|GILD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.9871|189.3871|179.9093|193.1686|185.6057|174.2371|155.3057|189.5746|197.145|181.98|163.0298|153.5669|163.0298|174.6972|210.7643|212.66|197.47|246.8557|225.9543|276.5057|280.2871|249.9871|195.0593|206.4278|219.6871|238.2667|266.3122|289.6634|298.992|324.7053|322.3732|304.9213|279.1034|288.4999|281.445|281.445|272.0785|309.8025|291.0275|251.1344|230.0163|246.4482|218.2706|244.842|244.842|235.4401||226.008|188.34|193.3479|169.749|174.4869|165.0413|132.027|150.888|158.5661|168.0164|177.4971|191.7029|208.241|222.4468|209.6075|194.209|161.1083|191.875|170.505|165.8066|178.8284|209.803|262.2919|271.9047|271.9047|243.2189|291.8168|267.792|320.4323|310.9448|308.4964|320.4323|328.168|337.8972|386.08|460.9795|453.7212|429.6298|420.816|370.6241|361.1366|481.8726|473.4563|535.584|808.18|879.49|873.595|873.595|826.055|680.5826|689.33|778.515|728.1226|885.5751|799.4326|603.1875|650.7275|445.735|484.3375|600.3351|653.7701|662.7076|749.8451|710.5479|699.8097|649.7744|778.4041|756.9277|704.686|859.289|923.937|870.102|811.9137|721.4433|744.1226|642.398|693.2603|769.4376|834.6993|914.5926|738.3339|785.8099|844.2779|884.5039|997.698|1324.8849|1305.9717|1036.5987|1084.8624|1016.152|1066.3177|1053.2414|1168.033|1141.596|1186.7792|1079.6345|1084.7334|1193.9598|1033.8015|1165.8568|1090.4876|1015.1483|984.7528|1041.348|776.679|696.727|700.534|696.727|609.16|753.836|669.2255|804.596|901.8335|974.2855|1018.138|1121.096|1194.8106|1224.5615|1335.885|1170.8185|1295.2103|1602.1231|1311.2283|1357.7817|1460.5846|1330.6259|1353.9016|1543.9917|1660.7634|1816.3384|2308.3437|2380.2975|2446.4166|2125.5438|3092.7645|2865.1946|2031.6836|2130.3881|1886.367|1954.9121|2369.9995|2777.859|2025.5224|2816.4407|3549.7185|2957.4053|2597.4108|2048.9753|2762.509|2893.3942|2946.3046|3213.6442|3172.4992|3343.0041|3756.6861|4009.101|4531.7727|4993.8558|4404.1097|4318.9077|4242.3856|3409.6382|4083.628|3648.5107|3638.9115|2790.3231|3138.009|3526.4558|3131.3509|3019.306|3375.7145|3706.2965|4696.9607|5018.9297|5160.9749|5439.3835|5418.7314|5046.6338|4741.2622|4945.0032||5043.0655|5407.3558|6264.9689|6110.6694|6839.8433|6258.423|6394.6634|5937.9412|6477.4908|6407.996|6370.353|7080.0013|7391.37|7023.0815|7106.8055|7322.4672|7394.5618|5942.9284|6264.4311|5793.2782|5687.5542|6043.7582|6862.3878|5973.2542|6267.0208|6834.6346|6657.7243|7053.0322|7232.0132|7391.326|7090.4019|7184.5542|7089.7086|6611.5287|6382.3185|6703.4586|8126.7277|8507.4475|9243.6689|9373.7877|10329.9701|10117.9296|10562.0143|11852.2669|13331.2884|12467.9256|13152.5339|13629.7462|12455.8443|12418.15|12025.785|10560.626|11799.9554|11484.0479|12042.9612|12355.8788|13552.2282|11986.9511|12413.4571|11636.0883|11852.0069|11886.5064|13345.5772|11873.4533|13669.4739|13817.3563|13459.4381|14406.2243|13427.0143|13642.5114|13793.2098|15366.9318|15397.0714|16520.7861|14705.3151|15918.3278|14926.9497|15433.4616|15165.0536|15206.0894|15040.0252|15017.5841||15403.9545|15736.8671|16952.5032|17704.8465|17462.527|18212.5347|19025.796|19613.1513|20388.9007|21212.8326|20758.4018|19030.4347|20653.5384|21501.5645|21803.2108|21945.0278|23596.5442|24773.3949|24434.5352|23637.7568|25147.0122|27151.4176|27716.8805|28786.4636|29063.8344|28495.2243|27960.7685|28428.247|26095.1705|24466.213|25749.3583|25135.0866|26915.7212|27937.7795|28141.4164|29237.8352|29100.7828|30759.1163|29963.5096|31174.7126|31718.8613|30601.4819|31314.2136|29778.3917|29119.9174|30613.956|33071.7416|33251.3505|32322.0226|34868.3809|31977.5109|35112.7245|34633.2703|34424.8119|33941.1885|32978.111|36109.4602|37443.4166|34932.9847|34831.0852|35664.808|38091.8677|39390.271|42359.4337|41949.894|40321.043|43811.438|43243.6671|42635.1353|42885.9302|42663.0014|43954.1308|44167.7709|46081.2432|46659.0377|47359.2918|49481.2586|48872.4288|50514.4243|50477.5256|47671.7237|45798.8072|49528.2236|51322.0578|46253.3262|45839.3644|38013.1857|40763.5215|40189.9004|40189.9004|40818.1521|45525.4875|45188.5989|42976.0602|48074.9148|44360.035|41011.1761|41995.0071|42496.0321|43361.439|40370.8623|38494.6233|40407.1181|42292.421|40876.4337|43915.7083|43250.818|40076.8608|40800.2699|42030.0652|41095.7551|38886.3059|42125.4916|42260.4803|41504.5433|38912.7592|38923.3148|41640.5688|43692.0057|42171.4231|42888.848|42825.6966|41800.2376|36407.2404|34938.0649|32197.1265|29776.5576|31956.8494|29892.4644|28370.76|28916.052|28643.4965|28941.211|30308.1822|29446.7661|32300.9251|31265.0232|30022.8657|30169.0019|29681.8813|29665.906|31037.3226|30876.923||30625.0909|33344.42|32561.0758|31278.8944|32300.7105|31812.7368|32292.84|31403.4686|32275.1558|32372.2065|31182.2172|29971.0326|29477.3013|30896.7788|30016.9318|31045.2196|30961.9599|29114.1573|29895.3421|28663.4738|31525.0172|34838.6836|41315.3389|34836.5061|35467.0593|35924.9634|34702.3563|39698.8284|37457.1362|38222.0312|36737.6805|38418.9349|39380.4482|39947.563|43555.6485|43601.0427|44872.0777|50909.4944|52130.6317|49197.431|51118.5207|57437.3063|56186.4261|57467.6864|57014.1874|58616.9044|62893.3482|65295.4143|69905.4534|72724.8362|75807.5666|77088.0483|79898.1368|85313.1499|76450.8327|77183.0035|79471.7022|88293.3975|89036.5144|92511.0354|96322.2942|94485.543|90354.2492|105816.4214|103294.0591|108990.454|111121.8093|112839.1603|115403.2769|119530.8506|126665.8757|128674.8551|119967.9437|109818.1113|100684.7982|113908.5194|120904.2517|127308.0461|127154.4779|122516.7179|134139.1797|129820.478|145664.5694|162519.6955|160826.6245|162262.7115|160213.819|162226.8977|161336.5602|151756.5419|153612.199|159224.4302|142270.09|150964.29|151770.0332|154197.758|147727.8755|149789.3327|150314.29|153157.515|152618.5831|164169.6863|167476.2998|176058.7988|169586.49|173489.94|174454.2658|171797.8998|148947.2822|140890.128|142277.31|160781.04|156872.4648|153586.5739|149205.3861|148239.7954|141147.72|127837.8|117606.51|124587.9856|122045.2549|124897.974|131079.52|136592.84|114776.3769|114829.6497|116534.3812|108929.6805|111657.59|113720.64|105005.2268|104582.9361|103012.5425|104582.9361|97590.04|98370.02|97544.4496|98097.7812|95476.0436|97557.6242|97149.6|94202.1|88490.5|92131.6111|88589.0931|87715.5759|86288.14|87725.84|88347.9071|84532.2602|84741.3367|85708.3158|92543.16|94972.32|99041.443|95789.6868|109279.9044|109514.9711|107918.99|104416.23|95488.2639|95122.5086|95736.455|96676.9687|97655.28|106915.92|107020.56|102939.2231|106037.9905|97501.9105|96629|95225|85414.132|88638.7787|93579.7698|92916.6368|94361.76|99856.8|100634.9208|97990.386|96084.7653|99273.7631|93815|88794.28|92985.3768|86142.1292|88160.1757|81006.4594|87496.5|88688.76|89804.1||84158.9412|82880.989|83166.72|83001.1|83375.8417|85054.2939|83096.0996|88220.4651|86790.1954|82370.2657|82256.2847|79964.0003|84244.6199|79660.051|81011.34|80163.12|82715.2193|82563.4019|84865.9668|84574.9834|82378.62|79732.68|85530.96|87426.2894|89075.3254|91719.2573|94401.12|100194.6|101353.3707|91795.0454|97326.8321|94140.7237|95830.68|96282.12|88863.9855|86582.2071|82532.6773|77856.2852|80805.97|75192.53|75988.8734|75525.068|76678.3139|71451.1017|75240|84105.78|81673.02|81259.2|79178.5928|80435.1964|81372.06|81096.18|84305.8586|83064.2222|84669.5703|84092.6483|85786.14|86726.64|87553.5104|91565.7005|88330.8722|87729.0437|84549.35|85001.15|82977.4685|88597.1066|87367.8108|90114.9106|90551.34|88319.22|85861.38|76556.7
2022-02-19 16:14:29|usa_0022|CMCSA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4147.515|4553.5429|4553.5429|4379.5311|4408.3002|4118.281|3915.4988|3944.2692|3886.2648|3973.5032|4045.8921|4234.2884|4118.281|3538.2413|3567.4753|3785.1055|3770.2574|3683.4826|3422.2339|3393.4635|3596.2457|3799.4914|3973.5032|3886.2648|5497.6703|5378.4752|5975.7304|5537.8272|5497.6703|5378.4752|4621.2311|4741.065|5219.1231|5219.1231|7071.4396|6892.3265|6533.4636|7230.7936|7708.8517|7669.3316|7469.8227|7669.3316|8286.344|8764.4041|9242.4622|8844.0791|9362.2941|9700.7612|10706.0814|11384.2295|10640.2266|11362.3381|12697.796|12675.9025|12041.0138|11909.6573|12347.5114|12128.9343|11909.6573|14164.6102|14690.036|15872.2439|14624.3577|15587.6376|13923.7887|14974.6423|14974.6423|17295.2734|16813.6324|17076.3453|18346.1249|20097.5454|22166.0472|23998.1402|23477.9155|22776.7463|23817.1915|24812.4028|24156.4698|22889.8377|28725.3884|25513.5741|24608.8372|25739.7589|26961.1528|27684.941|24246.942|24156.4698|21804.1542|24065.9954|24608.8372|24518.3628|29177.7579|30851.5192|31394.3631|35420.4399|32060.1291|38211.1994|34856.0691|32246.5244|30568.9582|27726.4199|29497.1827|29543.7809|23485.9072|23392.7107|26107.1032|26654.6422|28518.6014|26654.6422|27959.4134|26747.8387|27866.2169|28099.2104|30615.5587|30242.7659|28751.5972|26468.2447|25256.6699|26980.8344|38835.9601|40585.3267|39477.3954|39710.6434|38077.8993|38252.836|37515.7704|39036.555|40031.1246|38654.0259|37375.8211|38532.7374|39185.8334|33867.7559|35416.5304|34166.3154||31927.1232|32794.8119|33494.5586|34035.6951|36330.8642|37366.492|32860.1207|33209.2318|33434.57|32720.9972|28261.1771|33894.6345|32354.8226|30467.6153|29406.6471|29444.2053|28824.5225|23294.346|23557.2425|41746.5104|34419.7208|34383.7151|39172.2318|39964.3188|43744.7253|41008.4293|43420.6904|43960.7485|43366.6846|41872.5222|43150.6614|58204.9308|58519.6757|56181.5854|60677.9108|63038.4805|65691.3157|52669.3203|56630.775|54578.0177|54289.9139|56839.6479|54887.7347|59387.2302|54916.0607|52626.392|52842.7388|53257.4054|56232.1742|58445.9665|60590.6081|57364.6355|57310.569|56697.8166|57580.9017|74971.9258|80217.7086|76075.1135|69230.8287|67384.6765|65290.8603|54085.3784|54049.3077|51362.1711|53327.931|53616.4806|51001.4801|48935.9068|50892.6277|51287.5597|49223.135|50389.9811|49689.8713|52314.0054|51706.1208|52921.8952|55049.4937|52743.1016|56104.3571|57151.1821|59881.1623|56383.9346||58667.836|61201.5466|59741.8925|56320.9448|57176.1817|57461.2589|56552.5696|57443.4432|54139.3385|53606.1214|55099.1294|56023.3759|53108.4538|51562.1241|49998.5343|49151.102|46538.1821|47844.642|47915.2596|46891.2806|45887.1169|49158.7079|46447.1061|46936.947|46657.0364|45712.3499|47907.3448|50078.6356|54838.1045|54039.0667|57617.3527|56036.656|55843.1869|56378.8095|60197.2944|58987.8218|59886.2867|63100.0328|64945.0969|66788.8509|70390.2105|68322.4452|72182.2755|73474.6288|73658.0052|77283.9249|71413.39|66613.325|66898.2186|66716.9227|71026.8102|72762.3304|68073.8356|70793.6806|69394.9032|72995.4599|73512.0027|74803.0459|66643.6526|64500.5208|65171.8633|62615.5976|60987.8329|54806.6336|51046.6668|50325.2641|47080.1345|47414.9495|42643.9312|43125.0681|46974.1641|49481.141|47911.1151|48063.0531|58182.2165|57826.9053|64192.8984|64015.2428|64962.7395|58330.2629|53869.4773|57663.1024|59968.4593|63674.5392|61748.5449|59939.2775|47919.5059|48841.0349|45327.7057|45212.5146|47257.157|44722.9523|49633.3979|40386.549|42287.7702|37131.4277|36007.9788|38226.0702|39963.59|40915.104|43827.3137|42327.9582|41520.613|39761.7537|38168.2675|41066.76|44194.8361|41152.8538|43477.3874|49877.0293|37760.6223|36162.6793|36506.8517|37170.6126|42677.37|42284.0302|41018.4154|41189.938|39915.7698|38396.5692|41165.4348|42720.7312|45628.7239|45115.4924|44186.7878|43184.7644|42598.2141|44577.8213|43388.2236|45972.0167|46825.1559|43290.7219|43363.8482|44692.3078|43785.9303|47722.2903|50468.0229|48961.5148|50516.62|54064.2037|54404.2119|55222.3659|56725.3452||61282.7661|59394.9223|58958.5896|62062.9497|62620.7645|59152.6121|58255.258|58328.0165|62831.0051|59201.9521|54992.2506|51339.0038|52839.0124|54024.5031|55352.1684|58314.8824|54822.2521|51522.3187|55857.9977|56351.7833|58805.2714|61302.0047|65419.214|70508.7088|72117.1812|72459.7687|68844.0032|70526.0557|70646.2023|69588.9122|69757.1174|75235.8025|76722.8235|77441.4263|82291.995|81321.8813|82088.3909|85885.0089|84347.1569|86997.9311|88765.1139|87308.3821|88836.7564|90866.6285|91711.7114|93283.0958|95544.9371|95592.5548|96485.1008|99242.4972|99104.0694|96853.5939|103057.2773|99497.004|95710.4976|95758.1266|97906.479|104378.0616|104354.269|99738.5079|104211.5135|102902.9215|105318.1346|111566.4245|113585.8338|111305.0892|116127.9138|119430.2419|122055.473|127013.6059|125649.5263|121177.7174|119706.8837|116320.026|114903.0641|121903.5605|121262.8371|122686.6669|125083.4471|125629.2485|130049.3023|128391.1144|128793.8172|129149.1432|134976.489|127775.2161|126012.9209|125776.5876|130881.3871|128518.054|133232.9035|133032.0202|133975.4755|132620.5361|138916.3322|138717.7635|136876.3529|129667.4544|138653.3213|138259.2223|135407.7997|134155.9556|136045.3129|140276.0822|143077.0215|148167.9926|145610.989|139160.8898|129577.8853|126260.6914|137345.9279|141328.5987|139442.096|141214.9539|137214.6591|128327.6404|135632.3038|132243.9338|133072.7438|140117.628|144359.1846|157601.134|149515.0582|147892.0011|151743.7338|151259.2391|153221.4425|151501.4864|156485.7985|161492.5738|161035.2242|162022.1366|155908.0937|159278.0386|155131.6386|154080.8701|149304.6497|164827.366|164063.1707|169579.7053|163723.0395|172045.5285|180415.4392|177451.5898|177404.1682|188743.9926|176580.2854|182556.4111|185354.7557|188674.8255|197876.1619|191568.0292|182454.6456|185424.0702|188582.0297|194379.4778|178919.6163|181606.2386|174892.5408|172135.0154|169237.2769|170172.0312|180547.8046|184053.1335|187684.5683|193583.0934|183132.9504|168177.6347|167295.1782|154569.2262|154431.0384|157652.1864|141408.3972|146700.2832|148494.9228|153648.7596|151753.6342|159955.295|158718.173|163391.745|169714.8131|161375.6943|153181.8266|163054.252|174246.0338|170105.9845|170196.9746|153545.787|162074.7171|163885.1021|166510.1604||176965.1337|180947.9807|187452.0683|195531.1163|195848.8316|193670.212|188269.0507|197709.736|196706.9681|200252.0567|193843.6273|196252.4696|213068.9156|203660.7958|207218.3512|207673.2762|205580.6211|203806.4134|201258.8333|200576.4457|204932.0873|216269.1435|209849.3647|184079.1889|179070.8508|157398.4061|169741.0211|174396.4619|165039.9388|180375.5084|192379.2428|178914.9779|183043.791|194464.0425|197387.6269|198895.1001|205792.932|211046.2477|209961.5816|198752.0398|218563.1893|239472.4163|235217.3657|228857.6665|228941.1969|223742.1521|234437.9843|242041.8736|248500.5988|265861.2858|247517.3306|249469.9036|264171.629|255901.9084|259255.7396|264768.8866|264644.247|261982.1994|267260.3972|272951.6713|283416.2721|262900.1468|246676.1528|237127.1037|245168.4082|233471.9653|221364.3194|230593.5438|229018.7948|226978.8411|221493.6325|211429.8612
2022-02-19 16:14:31|usa_0023|GOOGL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15288.947|15467.9923|17903.0087|20202.4078|26274.711|46258.1754|46271.8302|49276.4945|49189.0861|55370.5028|55695.5501|52417.7345|52272.9643|50822.5309|48784.8222|52249.1198|53033.2556|62769.5232|64695.4284|81343.1303|79877.8883|82061.8759|85999.7137|83466.2161|79688.9088|80096.2108|85898.8689|86760.8985|84607.2196|112016.5165|122967.786|119445.3127|126885.9134|128506.905|137919.8562|108632.8164|108240.1149|108223.2482|100939.077|120068.5608|120038.8659|119542.3013|112426.6882|118085.8716|117232.001|127614.7374|120814.028|111662.1602|117892.4695|115587.6523|120714.202|126400.2362|127497.9145|142989.8772|155380.2973|149477.1827|141582.918|143017.4047|152098.4089|143757.5907|145546.8727|141547.3941|141830.0881|146325.2833|147875.4609|144972.1386|147097.9484|161303.2136|158726.0971|168898.1349|171068.5023|159349.81|153272.1807|163250.8446|172390.6713|180968.6849|199905.3317|219779.6071|211494.2278|223423.7899|217741.8554|205337.236|187600.7244|161515.6762|158979.7643|135671.2927|144190.0753|149620.7788|168752.4725|186672.9571|181219.3141|178012.3862|178690.1763|167981.1721|149880.3135|150741.0658|154086.6755|146154.5888|139142.9382|108802.6573|114066.538|115384.0812|93523.5586|86508.1882|102284.1171|105044.9833|88910.582|107237.838|107933.9594|102522.4601|105628.2436|112970.6255|120158.6631|127197.124|125899.8705|135217.37|131303.5152|125381.7634|135266.7638|143500.1186|140826.4124|144141.1811|157835.136|157915.1485|174690.101|170301.1783|183043.1072|186967.1123|190532.9488|198094.611|186548.4307|168721.6871|171955.5829|172023.1014|179698.1054|180674.5742|176483.7868|161115.8951|158570.4695|153479.6183|154714.1498|138803.0901|153292.3123|155960.6964|156180.3908|147863.8454|163484.4381|171654.9964|193852.1891|196662.9926|186478.4213|187571.0062|192660.0924|193274.4988|205314.8337|196272.6714|196006.0792|192970.6335|185441.4511|183142.5901|167836.995|171880.4964|170776.2458|167096.476|158716.3707|171635.0423|194235.3969|191093.5485|173868.0328|168442.3179|176327.6687|162336.3428|190996.6835|187236.0726|187672.891|201835.7293|203971.3109|215979.1008|204024.8172|197092.0087|199440.4624|196504.0816|205771.2354|209230.9671|198491.0821|196868.5931|195686.2676|185787.9461|189409.8553|192001.4499|188375.8715|209275.1405|218740.1346|222507.1689|234674.117|248469.8178|244467.2117|218999.5518|218589.2067|225794.8704|236394.9024|238426.3057|235769.2493|253650.9389|260992.0321|273810.0979|268319.2763|266601.0144|259331.815|271927.3393|294793.7163|284943.1805|298525.7925|295014.1423|305704.0493|296318.0147|289224.8806|289991.4015|300533.3027|296440.8541|299792.2057|341357.131|341210.2748|353182.4229|362050.499|373459.4405|387919.7879|389428.209|404250.492|409454.238|402627.3548|385828.3368|366982.4855|363733.7172|375161.8168|381564.7946|381605.3198|401415.9377|393401.2347|387298.5779|401258.1514|401745.8221|404543.1553|394538.5173|364728.1989|374761.4171|369374.5911|358723.2126|353261.6639|360679.8941|347674.1674|363866.7239|369268.0702|390464.5209|385046.1356|371665.4236|372061.721|377781.7213|373565.4685|378540.2368|372335.4434|377040.0647|476686.9013|453330.7171|472148.6583|431585.5405|447791.5926|461882.1265|467631.24|514982.3843|513029.2447|539032.1345|527574.6327|523436.1224|494258.1998|537515.815|493965.8213|510850.306|523157.464|520979.8074|533123.532|486383.1659|494450.1895|501933.6412|486685.2502|484102.9444|517425.413|549901.5129|550636.8958|555330.9759|549667.8398|553231.4894|566118.3326|555167.9075|541052.301|534973.2165|561867.3067|558571.6569|572017.3058|573346.4554|587202.5182|588502.3883|587804.0538|590070.5176|591053.3109|648230.6956|667267.617|689451.9946|670297.4759|645940.5798|687869.9812|656600.3294|654265.3255|652706.3466|656531.0414|671709.0762|703641.6246|724397.1954|730876.225|717536.0247|745911.7425|758369.5402|791427.3153|733823.9345|774387.5906|775284.5244|760655.465|715591.816|746910.834|712641.7962|752953.4086|796612.7462|822394.3976|794276.2103|834187.25|863426.5879|851551.3679|823675.5584|828948.7961|819190.106|764098.1499|755262.1667|716399.5266|727860.8063|689380.6725|749858.0569|770189.1588|777649.4108|776217.3268|798435.4841|839541.856|841693.6539|870415.1067|828552.2055|794673.1081|732073.1447|767306.0175|772200.03|800558.913|812024.9983|820657.8084|810964.0987|852796.8242|833232.636|856040.0009|890689.8959|905276.7844|892965.8643|934450.5614|960303.0418|1020284.5538|993410.2018|1044289.9918|919396.3617|768427.097|808838.7561|827444.9016|920868.3022|938193.2029|984549.9407|987389.6407|1014955.8528|1059916.0428|1002085.0319|1058184.9256|1125725.1711|992916.4266|983391.0785|1051204.1419|1113167.7049|1191633.1557|1214428.722|1163602.0498|1174920.0411|1204913.4023|1293749.2237|1422900.3327|1391741.7344|1404826.7278|1482622.6769|1527310.0018|1545953.9588|1516225.4926|1595780.6373|1639629.4547|1684982.2606|1683016.051|1808639.3417|1822394.4953|1923994.607|1854018.6802|1808240.7937|1901511.2814|1930657.1586|1963095.3053|1885109.6729|1881439.058|1920038.3394|1800942.6352|1819574.6723|1723852.8087
2022-02-19 16:14:32|usa_0024|GOOG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374612.8262|383587.1873|361101.2247|357901.2663|367136.4176|373090.2374|373763.8333|394680.9853|387535.1815|380530.6638|394046.1115|393107.2099|398031.9944|386143.1047|355322.2437|367198.2407|362313.3657|355830.8389|349794.3277|356472.9315|344307.7098|359719.7167|368963.5502|389898.6023|374401.0872|365925.8866|363847.6145|362720.7468|367203.5051|368447.1972|360909.8765|359895.9598|454029.963|431373.0246|449800.2108|409806.0872|426875.9137|443864.5699|447193.004|496647.6304|498807.0876|527512.7374|515793.9|510410.8778|482373.9529|526323.7351|475628.9818|494771.1554|509872.8918|506715.1376|517794.2988|475343.3583|484865.8789|492019.7841|477801.2259|476960.4532|506127.9149|529936.209|534107.9609|536128.5459|530169.8821|535065.8645|548042.2954|540094.2593|529521.3392|523207.9136|548923.4058|543453.079|556221.2607|557955.4395|575026.6067|575199.4618|574196.9023|577612.5736|579169.8166|633946.087|652318.9298|675540.9303|657596.9716|631701.978|672709.7778|644648.158|642271.5813|642860.5289|645472.6846|661217.7472|689794.4599|712519.5536|719787.1835|707572.5626|739929.4964|752088.7018|786480.4603|729075.0525|772711.9236|771529.9179|758486.1368|712415.9173|744611.8775|711481.8997|751342.0554|789618.6397|812510.9682|782431.2094|825741.7215|853005.3345|839328.3089|814944.802|825679.1105|813010.0078|757180.3373|744148.62|712073.7281|720906.1463|681236.7656|744738.7648|763901.3326|772178.2938|771914.123|793200.7305|838047.2052|838706.0913|866999.4272|825726.6333|790639.5516|731073.4336|766167.4577|771263.0625|800642.199|811241.4581|820075.3537|810159.7566|852290.6434|832610.8206|857143.5007|891096.8114|907256.1872|893338.2955|934609.1895|959084.6889|1021764.474|994551.0967|1044448.0676|921918.7017|769622.9748|811540.4483|830298.2541|922294.9784|937568.6054|982440.6442|984829.8149|1011726.8937|1061619.0803|996419.2691|1060102.987|1129554.4922|996752.5493|985031.1706|1054491.1033|1116245.4445|1197376.0149|1216282.13|1165820.728|1175507.4842|1209228.0709|1299405.2306|1430450.6637|1399399.9273|1410644.5275|1493017.9338|1537107.7966|1577733.1262|1543675.4018|1628370.7029|1702209.3504|1732798.4225|1748251.3504|1817307.1554|1830915.6229|1940510.1259|1862199.7629|1810288.0143|1909277.3202|1936372.1666|1979025.6413|1891999.5432|1895749.8098|1921137.4603|1804816.043|1822674.6277|1724705.4617
2022-02-19 16:14:33|usa_0025|IBM|market_cap|0|||||||||||||||||||||||||||||||62404.3333|63379.4004||60036.3111||58921.948||64655.8558||72245.2565||72537.1578||72712.1547||71034.6286||72054.79||79808.8974||78418.8918||74322.3825||74029.776||75273.4746||72420.4312||76882.8194||74103.0434||72614.6253||76131.776||81920.3018||91406.8072||89055.5067||88688.2326||89055.5067||91847.6754||89569.9715||86141.8486||77909.8632||81584.8549||79085.8611||72691.4885||74749.4861||69450.7004||74514.8133||80736.4404||86885.8366||92673.3949||92600.9338||94047.8246||93179.6897||97448.1312||87247.4417||70897.5912||64097.2083||65867.6388||64085.6201||67008.2039||61376.776||64655.9026||64156.7911||72163.665||71242.9155||63169.6644||65233.1139||69332.2606||66999.8749||68908.2113||73878.7905||68717.776||61718.8562||64546.7482||62001.6442||62533.1279||64279.7481||65467.6387||61065.7613||55420.807||53969.7484||52034.8563||54138.602||57020.4995||58255.5988||59728.9323||65756.6227||64386.6942||61008.8699||55742.5178||58204.7603||57544.8989||61976.7818||61672.2488||69176.6148||70268.159||62149.9088||56336.4228||58045.7692||53123.1668||55331.6697||52940.9041||56577.3215||53642.5689||50503.1825||48542.0095||49087.4253||47383.1102||45518.855||49471.0891||49471.0891||53391.9396||51687.1097||47254.947||44008.6998||36446.9409||37196.2086||27495.5437||28109.4786||29678.8041||27689.9706||26465.3591||28710.3741||26931.2885||24272.1535||22363.1067||23176.3687||25383.6419||29729.3193||31375.5234||31375.5234||29362.5999||30425.1962||32026.4065||35089.8006||32820.1604||34566.0239||38266.9123||39048.9837||41782.9951||39680.9452||41222.1496||40559.4101||42243.4913||45727.9643||52686.1582||51781.3746||52149.4786||59143.4839||56155.7545||51334.6441||51861.7129||51531.0765||48728.6791||56768.7206||64159.1187||57720.7651||55542.3565||54962.4498||51031.9568||53974.2115||57627.0758||61607.2867||63136.6538||78785.6467||73508.5833||76237.8616||69748.2418||65099.1909||76245.4993||82767.2776||84615.7482||99216.8026||94642.9789||100008.116||92519.301||103369.2381||95688.7524||90312.3376||95574.3601||93552.5815||104360.0998||105711.0396||102324.1374||118087.7348||100374.5751||112828.801||130843.9481||145443.3763||161626.9484||160314.6863||148723.0369||153628.3417||181309.6116||201623.655||223341.1119|238892.9106|217185.1911||215241.2153||208981.3454||169380.3491||177451.2039||184055.6421||191192.0582||174256.3834||199815.3112||189020.2036||181717.6309||184258.0215||189093.0874||221992.552||189198.198||165058.3886||156679.7903||142436.1714||186452.5137||166308.9824||161760.9587||191076.979||185534.1863||187525.6091||174521.7845||165879.4652||152144.6455||177818.9763||189518.7966||199092.0067||175928.1391||161498.906||170555.9455||136958.9188||131565.916||117729.7291||113932.3202||121991.7376||94130.476||127433.7136||140315.9144||127498.5715||128650.1718||128533.393||129450.5355||140129.4205||145312.0634||136340.0606||134274.3022||135530.2839||145151.4809||147041.2591||148783.1428||150005.696||160607.0908||156188.4953||147844.5213||142779.1046||142707.7949||141219.8181||139004.1872||135511.0465||136331.6539||142707.7891||149847.1548||154949.1017||146838.5572||144371.887||140815.2709||117700.486||116421.4681||113098.7865||127213.2717||122884.4229||121027.6987||123532.1359||134123.1904||124014.9182||121709.4386||120122.5748||122128.2585||121935.7429||118322.3935||111666.0004||112523.6282||117698.4652||119108.4627||132845.6066||132255.6921||139780.6846||142580.3783||133650.2312||135548.4262||144959.6996||151185.8329||149271.1911||143779.873||151628.3185||153070.6651||152834.0436||138435.108||142936.6354||141627.5955||150552.871||151051.8581||158346.006||169798.8699||153389.0213||165618.2131||157530.1226||150085.7297||119301.2172||104710.9745||107645.7001||117225.8598||117711.9023||122289.8231||130266.6189||134141.4223||130745.2034||147661.1941||147811.4476||150075.4099||151330.1161||158532.1292||163207.5987||152597.2354||157775.2058||157087.3163||158005.9555||153425.0069||148759.744||154687.0032||148338.0899||159178.3856||170404.1754||167864.7384||172139.968||190015.5009||188567.0641||188654.8523||197343.1208||195434.2438||195692.4971||207442.0437||196103.1604||196864.044||207851.5943||211645.452||207007.264||213984.4066||217723.4422||230915.4487||228153.8645||212530.8122||215483.5466||213919.4537||212686.0274||226439.3848||209950.559||205137.0217||204435.4548||216730.4092||213791.4966||227066.3058||214506.1649||220309.9252||202400.8743||204072.5554||190711.1594||192062.963||185871.0737||186358.5322||188904.8023||177937.296||184179.572||186099.5531||189947.4219||178239.4601||172725.6863||182635.4739||183235.778||179444.0374||155405.361||153297.3693||151794.3184||145048.5353||152888.7228||150963.5022||161112.3875||159569.833||152186.5839||151559.724||138367.6008||134331.2678||129800.1241||129188.5589||126944.7189||115109.9513||120259.1836||138867.6939||133815.4586||140967.4426||138573.315||146644.1289||145055.5292||144271.0785||139584.6528||147331.7872||150755.7842||157671.5762||162003.924||156268.6426||143840.0175||136966.1358||136932.6713||128778.8442||127318.9886||129143.8079||136232.581||136152.9954||135666.6401||144192.2606||137109.5844||134997.9047||127102.4177||123902.0608||122490.3963||126356.2535||127707.6114||131831.4297||100198.6796||107872.2164||96899.605||114588.2379||117406.1156||119930.5213||118793.1738||107546.4828||116786.0457||125434.1808||114679.5371||123015.0045||113126.093||113735.1628||113576.9197||121787.6055||110442.0807||94077.7893||106485.2365||105925.5014||102732.8458||104578.7536||104893.493||103554.0271||95034.4591||105128.5722||107329.1144||101556.8069||101510.1943||113732.1881||121089.0206||122676.4577||125500.4924||120680.4648||120149.6631||119006.2516||107159.5918||105015.3268||119866.3415||119785.6294||111517.1297
2022-02-19 16:14:35|usa_0026|PEP|market_cap|0|||||||||||||||||||||||||||||||3574.3495|3839.1927||3812.5866||3918.4969||4103.8685||4103.8685||4103.8685||4183.3417||4051.003||4030.6557||4070.8817||4512.3034||5139.2172||5192.7264||5608.2397||5788.7422||5394.5228||5606.8095||5480.1716||5755.0383||6261.8529||6391.6484||6243.1284||6787.4302||7763.0452||7983.8982||9197.6783||8889.1627||8066.0981||8395.2974||6847.0166||7105.3925||7137.6625||6775.0646||8110.5077||8664.3948||8918.1478||8332.1623||9113.3033||9380.1746||10161.8566||10161.8566||10373.2405||8840.0706||8089.7837||8700.079||8732.6377||9253.9845||9138.1066||9072.8856||9464.5974||9710.214||9416.8013||9351.684||10246.7638||10834.0994||10670.884||10311.9779||10691.225||10494.4028||11675.1015||12494.9502||14200.2132||14018.8894||16355.1925||15532.5219||15499.6398||16334.7103||16729.9844||16861.6365||15177.1319||15441.0798||16529.8425||17476.9986||19488.3791||20477.6619||20214.4553||19722.1945||18114.271||18902.616||20182.4806||20498.4||21681||25820.1||27002.7||25305.5625||24908.6125||23023.1||25190.8125||25585.9625||22497.9||22497.9||23385.975||26730.7625||26632.125||25448.475||27036.95||28813.1||28813.1||27621||29601||29700||30001.1284||31585.3464||32278.4418||33150.2||33449.75||31852.15||34304.2875||30103.7625||29003.625||29252.2||29548.675||31129.875||31176.275||31374.85||31970.575||32650.95||32251.55||31253.05||29102.225||29002.9||28605.6||24242.75||24143.8||26221.75||26251.5625||27737.5||27934.8515||28728.1139||29128.8832||30906.1456||30843.5429||30065.855||35392.8364||32831.8833||33824.0542||32651.4881||36800.5717||37929.2117||39821.1688||40271.6341||43050.9159||45668.2642||45695.7956||45848.7714||48014.8573||51263.983||45528.7609||41406.0783||40560||42345.8381||43239.2095||41988.4873||49850.1635||46991.373||45653.7209||49179.1036||51823.141||52659.13||53710.5613||50468.6504||56381.6852||55844.5625||55939.375||54729.125||54165.875||54916.875||63647.0625||59174.0625||60851.4375||61410.5625||57869.4375||41282.0625||43449.75||49815||57102.75||60219.0625||57460.9375||55346.375||57840.75||54519.75||52859.25||56754.5625||57396.375||50061.375||44165||50643.75||50461.25||51288.75||49651.875||46741.875||49804.5625||52868.0757||58632.1485||64212.91||66111.4988||61510.9824||66405.462||69992.91||65566.875||71618.535||64121.85||67046.4||63725.0564||64135.0274||65525.7664||64705.9624||68508.0919||69051.6903||71255.4676||85222.7432||85082.7757||85499.64||87958.04||88678||90869.448||91762.9731||91904.4189||85221.1041||76098.2465||70090.4902||64403.85||76162.6977||73364.8843||72702.84||69706.56||66149.8878||68720||74359.6969||75940.3559||76629||79498.7145||76858.5358||78690.11||82094.8559||82609.8801||79487.1||80578.3||88761.7466||91975.8||93015.8249||91103.9563||91434.36||84701.26||84701.26||82072.55||83641.46||84198.17||87643.8||90162.3||90386.3439||88931.31||93172.3737||94210.5993||90224.89||91055.8572||91590.2029||94195.31||98131.88||98331.2||98131.88||94690.08||97931.2728||95700.24||96240.9943||99909.5212||99005.96||104493.3447||107625.8369||107592.8633||104173.644||101759.7844||102712.1916||106863.12||103424.8534||103534.3649||107792.79||111446.23||104783.8064||106370.02||110276.63||117926.7978||118689.2||124259.8||121819.5||109220.25||111420.4776||114798||108694.6518||108329.8514||99899.89||104565.76||107582.08||111965.17||88543.4054||88061.938||85064.4153||78013.2477||74919.8873||80117.9019||77465.9152||81030.9663||85572.72||88408.4188||88283.7902||91535.6802||94484.9205||97090.863||95152||93305.3||98071.6967||107576.16||105181.5201||101423.8853||97093.35||103267.5||102106.1184||105108.08||103490.1173||102428.2738||103286.73||101674.11||100616.0456||101832.21||108891.2403||112416.0983||111561.12||101350.0434||101967.2595||97059.2||98416.6721||100058.2528||103732.2668||102707.88||98856.1886||103970.45||103221.6768||106115.0117||110088.28||113187.8589||112720.9765||109764.27||107104.1363||108604.5842||105655.92||112480.4||116896.6452||122224.95||127532.9523||124904.0446||126529.13||128836.591||122960.7541||122191.5||128960.382||129527.8138||126815.26||122870.44||122998.8979||126836.5||130213.7406||133912.9085||134992.74||132748.1285||139362.9331||139914.27||143928.599||149810.2606||140705.28||139544.64||146723.587||141421.98||140401.9616||142335.5883||137396.48||141537.4852||136513.5288||137381.0304||148875.5833||145918.1761||144684.16||143786.4||142943.1432||148186.08||148717.1743||146131.6679||152464.3773||156753.0676||153630.0952||155996.0958||153744.4283||143561.7283||150058.5778||148197.84||157535.9034||159959.8||161820.6159||166948.9352||164688.74||166228.7794||164974.3302||158469.4391||156762.867||165708.149||170543.4365||170826||155806.5378||154883.85||143117.6579||142139.3422||154051.05||162646.984||158418.1624||157813.3024||158632.0118||172126.6019||155666.32||158752.03||162437.9006||172060.2||179503.2687||179433.1776||183450.87||178700.0438||191171.7157||191177.0796||191274.6901||189406.1468||190107.97||197549.82||183461.5735||166818.9||183552.4279||182525.6776||183180.1||190608.5512||193931.67||191539.1709||184200.9819||199319.586||204654||188466.6||178231.635||195483.9||199175.9682||204398.5345||204770.94||216922.9492||216148.9648||207964.8227||223436.7086||220920.2804||240240.93|242910.12|239978.16||232018.6343
2022-02-19 16:14:36|usa_0027|AMZN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.8319|434.3679|710.5127|629.9084|671.7035|928.4433|1325.4958|1162.793|1268.7731|1421.0271|1265.7888|1213.5442|1277.7303|1335.8234|1365.7756|1503.5511|1554.4664|1991.3796|2035.2961|2061.9517|2250.9135|2266.7864|2185.9105|2113.349|3561.5529|5717.7558|5913.5204|6165.2325|6544.3377|4586.6297|4384.6443|5716.5778|5634.1114|6653.3972|7837.6162|11057.1086|17538.9753|26020.2461|18330.6363|15926.7|18345.5676|20932.5219|19230.9365|29510.7216|27755.812|23076.053|21401.8289|17075.0689|18729.1217|21208.2971|16983.453|15301.923|20188.8696|21166.2589|20935.0485|26608.7453|25993.8819|22516.7231|26799.565|32396.9425|28156.505|22995.9519|24241.7457|28928.3034|21960.4869|22369.1136|25449.2357|22309.8862|19029.0206|19699.3552|20699.7131|17236.9358|12993.6595|12372.3625|13211.451|11743.512|12989.036|16258.5365|14501.458|12485.8264|7813.5584|10306.7736|8915.4704|9215.9919|6032.6904|5848.1675|6768.9191|5647.2762|4464.25|4257.8418|3675.1898|3096.8496|5294.4724|6178.0818|6185.2656|5258.5533|4759.2781|5653.8015|4374.6902|4207.8281|3612.9282|3115.9692|2644.4023|2260.3373|3553.9606|2710.0808|4267.7267|4550.2592|4126.4605|4303.2035|4654.9413|4020.3462|4837.854|6095.8453|5412.7224|5127.74|5558.6174|6184.9933|7092.6758|6406.2878|5944.9451|5689.3478|5364.6185|5174.3838|5851.6194|5642.3612|6745.7225|6484.4842|7434.7626|7785.7109|9185.6892|8441.8315|7743.7496|8320.5837|8452.4717|8576.2879|8292.8705|8809.2337|10657.2703|10436.3798|9789.0628|11226.6723|13925.6176|13788.9076|14383.929|15174.9225|16399.5578|15486.4863|18142.3333|18773.5436|19011.7362|20057.138|24028.4332|21978.9374|21646.0447|20450.8397|21445.507|20809.0329|23035.5469|18695.4579|18263.6132|17826.9362|17305.3497|18661.5645|18428.6148|17436.3047|19643.6882|19947.4566|21624.2581|19949.1746|15778.0851|14370.3446|16050.6822|15668.2325|17614.2506|16689.7254|15640.6332|14787.8045|16350.6436|16501.6229|18211.3608|17060.366|16773.5683|14872.5093|14225.1659|14710.7231|13610.3955|14500.08|13472.58|13645.6669|14270.2201|14397.5961|13851.112|14959.72|15545.6079|18919.1779|17885.2755|17967.6581|17246.8099|18601.02|18485.1|16732.2589|20122.6447|20516.3937|20126.7895|18990.8164|18312.32|15608.32|15963.974|15396.959|14975.867|15333.09|15128.76|14366.2125|13689.2705|13985.9549|15243.7298|14941.54|14072.2786|11043.3243|11885.3987|13502.5168|13230.2042|13028.7|13345.17|17098.9071|16855.8728|15842.5432|16394.5195|15640.92|15082.02|15843.78|17213.3128|15998.3042|15998.3042|16875.473|18465.1024|25067.3909|28527.2926|28707.5599|27646.4413|29053.6747|28627.8738|32716.3889|32034.2808|34188.089|36689.1524|38345.7847|37170.8326|33156.0672|35535.0337|37677.349|38549.2216|35451.52|30771.52|28547.8443|30694.4554|27089.0228|29248.098|32263.29|31104.03|30991.8337|33447.7904|32278.2872|33627.3926|30079.86|30044.4744|33260.1787|34980.8999|34401.6472|30470.3955|29988.98|24396.2752|17822.2745|18851.4723|21312.9703|22059.1387|24100.3809|21673.1895|26169.2841|26722.1563|27776.4707|30536.5459|31500.8578|34281.582|31875.5554|33125.83|37203.1857|34058.1653|33419.52|38340.179|36397.0457|35840.0142|33741.4302|39164.9312|42200.18|52668.0278|56248.7955|58032.6847|56854.9715|60158.6302|58719|55846.32|52945.4762|51705.1918|56049.4886|58475.9697|64348.88|62104.3419|59662.0571|54911.1978|52549.1384|54126.8158|50816.64|52588.0898|57133.5135|58060.5112|59332.3387|71199.7012|69671.33|75184.6524|77796.8825|79556.3228|79125.4395|82927.0872|84526.42|84279.0801|78262.6894|84166.3292|77687.0359|74381.2046|82382.6661|88885.2348|92388.5688|86909.8064|85006.705|86625.0193|97242.26|97845.7539|95308.2601|88939.5433|101032.3843|104273.4823|107748.55|90223.2531|96053.2032|85944.0197|88822.6144|79286.4168|80767.05|86195.2|81666.5976|81146.6024|82307.1944|90842.287|84586.5|87591.1677|100458.176|97890.1806|98052.3698|100476.197|102631.12|102243.6089|104341.1919|109196.3732|117645.4737|115995.4353|110631.66|100973.5088|102980.1195|108655.685|114719.9387|116374.1023|117654.1|123692.4453|120456.0415||120902.9837||119090.2088|113692.3165|120416.2511|121681.8258|125091.5891|123866.0803|133229.21|137549.3465|137407.7126|131166.684|131947.9548|138970.2588|146995.1046|166019.9767|159991.6252|174565.863|177499.9354|182727.2531|182695.77|186943.6147|159801.0828|162418.8904|167355.4994|174194.1261|157775.4|138225.0836|140185.3967|143029.2313|152964.2454|149167.8644|149600.22|166721.1063|144303.1148|154842.1582|158191.9199|151436.9521|142747.53|136860.0913|144462.6581|155125.6978|144689.5312|141811.9459|137309.85|134411.276|168826.7668|174343.6476|178994.9171|173089.0761|179337.062|199921.5101|200717.8246|198133.2951|198137.9519|207689.0692|204384.96|228242.5776|248775.0554|250234.3112|232236.8227|232016.9989|257434.1|286418.2696|309232.9162|314609.6163|317506.5655|310859.5203|298515.09|270580.08|259951.8682|245355.7662|272669.4728|280058.7937|284696.24|291061.2566|331728.112|332261.2776|341480.7967|337743.919|345119.4|350736.3|360570.8226|362211.1169|360774.6742|386896.1241|394725|396849.5575|374312.4104|373162.5074|363369.3259|366457.9081|359500.59|386236.44|399100.7181|403603.5261|407180.8602|408838.1832|431328.08|433820.1233|455424.6159|464372.3173|479409.4265|474433.7015|466272|493287.2972|478405.1403|469897.6193|480187.3482|456778.4552|479590|468818.2821|545903.3779|557121.3628|555285.4297|567462.3402|582832.8|626780|702463.7526|732945.3696|771011.328|693677.5834|692076.0104|708513.7626|780244.8552|777265.562|822823.5157|849185.8932|827768.51|884260.1634|894678.3154|920133.5286|970541.5816|981813.2808|840767.04|871425.1699|858095.8858|734460.1753|796593.4153|673529.7981|773516.49|832834.2|798808.8921||822089.4433|876224.092|906785.52|960357.179|930497.2554|897658.7243|888181.3372|940993.7693|959797.54|971761.6051|901876.6054|886705.5059|909840.567|853504.1952|857300.4|873262.4823|885434.3035|865523.088|868438.3755|885741.6978|933735.06|928630.56|1062760.4886|937836.4284|888673.1385|945976.3756|1081235.9167|1185091.776|1201551.384|1207965.6434|1297246.5474|1378821.3622|1503060.12|1572283.29|1572207.6171|1659192.1224|1752673.1671|1575237.9997|1728702.26|1648920.0211|1522824.927|1564490.3467|1594209.0702|1608875.2578|1618910.53|1569742.28|1702048.686|1646236.6821|1558399.1189|1557054.5123|1713996.44|1723490.9421|1625894.2197|1643616.1545|1646168.0324|1767876.4709|1859924.44|1842445.7322|1709738.0636|1614405.7039|1753864.2244|1766586.0097|1673029.02|1747919.7037|1761070.041|1777329.1931|1746738.0498|1720949.5944|1643927.48|1471457.92|1607291.8947|1553008.3741
2022-02-19 16:14:38|usa_0028|ORCL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.2818|268.6275||323.4414||304.1932||322.6203||204.2962||217.4912|174.898|184.5242||233.0618||278.2495||274.3458||356.8225||508.9476||586.7373||626.8282||726.8416||639.6672||654.0687||761.9973||925.9128||712.2736||631.3476||841.4867||812.4081||877.601||943.2733||971.8865||1004.9178||1184.8522||1140.2306||1073.6731||1167.9492||914.1947||1034.9895||1170.3023||1417.6501||1350.2367||1447.7169||1740.1674||1931.887||1884.7735||1947.7506||2249.9036||2834.8142||2790.1927||3048.6472||2969.6882||2731.4582||2910.7182||2455.3935||2065.2642||2585.1713||3026.8815||2208.5404||1529.9868||855.961||707.5386||1086.4289||1086.4289||1241.3849||1233.5837||1233.5837||1267.9235||1020.4336||1156.2251||1241.4494||1530.6503||1827.5344||2151.6332||1844.1037||2001.9458||2553.7535||2761.3138||1872.5811||1924.7249||2063.7637||2129.1824||2600.3951||2451.7345||2802.2157||3117.0332||3153.7595||4022.2703||4606.6102||4642.1315||5241.6863||5080.8522||5954.7515||6990.8548||7150.9282||7320.6191||8724.191||8421.9959||9154.1251||8321.7247||9298.6193||9407.5323||9158.1189||8516.8944||9788.6168||10741.7131||10956.4841||12190.9259||12279.856||13138.8777||11793.1369||12615.2391||12186.8196||13515.3785||13457.2479||13133.2223||15036.6105||16742.7217||18151.4998||17412.7741||16653.3432||18931.6478||19722.3699||18418.4148||20754.6692||22645.9514||20522.8916||22047.1285||21702.5339||25838.2966||25681.2387||23137.7296||27948.8201||27784.6556||32176.0244||27440.4126||25550.7962||25620.7307||25171.9656||25947.1118||30679.6018||32810.7266||35560.1526||37356.5155||35709.0611||35065.9309||32646.5322||21943.7308||22865.7358||24218.0118||30709.5534||25175.7484||22986.5539||23910.126||25796.1674||19367.6866||28292.6017||28717.5938||32853.7342||41366.9318||53117.5339||53597.1425||37966.2322||38955.8734||35717.0479||53130.8498||53980.5884||52142.0053||64777.0988||67713.4233||95755.6744||158093.8276||141781.8599||210751.8682||222105.4886||224766.4969||201969.7108||236143.129||211646.5456||254508.9638||220399.515||184715.7741||147896.182||162197.4638||162689.8705||106589.43||84037.3506||90715.3688||85563.1233||102899.4424||101224.5358||67874.3815||69965.791||75416.2262||77109.6474||75916.0213||94881.2836||91249.4608||70276.3597||55131.8197||43013.52||51431.57||54380.8287||52104.3209||42097.6452||54576.9726||65074.6042||56906.429||63387.439||62694.32||56881.2679||62286.7972||68211.3832||62857.6113||62752.9359||67149.305||58799.7664||62562.9514||62824.2837||69160.9734||72454.353||67279.0421||62339.856||58443.615||59222.8632||61687.3803||54344.8757||51126.16||57849.0931||64926.3758||65024.96||71685.156||71946.3993||66511.2||64164.4349||59434.3644||65856||67936.6235||69840.9076||66885.51||63882.6188||65325.1296||64827||63028.3289||64886.658||65975.04||72721.28||77832.7361||74399.04||75811.68||78417.7896||81197.1||92167.7017||95960.3974||98640.9||88822.7503||88926.3941||84384.48||93203.8408||96648.2188||99090.6377||100777.9396||97761.2483||103860.1668||110876.3615||113539.4427||103483.04||115984.1503||105556.8772||96801.2||100714.44||107356.65||117603.16||108272.682||111005.2783||113067.6151||104687.042||94275.0368||82935.2292||89468.7182||84927.1589||78417.5906||90050.291||96379.2268||97625.0803||107254.8666||110809.9999||109662.56||104474.4211||105777.8448||110598.72||122925.2266||115558.7332||123526.573||129040.8296||129831.3364||113280.8839||107863.2606||118820.4791||109771.125||134978.0109||147696.6093||136604.295||158140.746||161829.0126||166506.9||169185.6961||181976.1554||173426.96||166706.0986||154903.4487||141781.57||144981.8615||165311.6075||157753.2||128912.719||141778.8618||145660.645||145074.091||146268.1164||129835.35||145010.4282||147451.6812||152901.15||151607.5018||149776.2605||152766.9||157746.776||168114.8865||161578.56||152295.5731||154415.3692||156941.88||142212.083||149806.6064||147537.511||151170.915||152674.8765||160832.7281||172070.8683||165954.3921||175330.13||182413.0263||182279.2597||187362.3897||180556.6512||179932.9667||185011.5402||169630.3171||173042.4212||187931.6026||197479.774||183954.3636||192429.7019||188439.0705||190491.5934||189923.8743||174743.9031||173182.9154||158819.38||154038.3742||165638.1632||163985.76||153470.5666||152546.2982||152857.68||169770.9771||165413.6189||166066.2||168743.3389||169196.8392||169249.32||161269.7238||157738.8694||164899.57||157735.4729||164545.3788||175257.85||183556.0532||184996.1926||187778.43||207413.2355||206544.5323||209926.43||201788.0626||212430.4527||203255.58||195720.3826||213562.0672||207392.31||186765.8198||186439.2347||186739.84||175409.6893||189821.4704||185138.38||195342.1856||185037.0897||177096.32||162039.6928||180271.4014||179483.59||183562.1963||189098.7958||169965.4||190041.6084||187806.6097||173662.7371||180636.9215||178864.3622||184280.5156||169941.244||168241.19||158650.3195||152412.7147||167045.3445||169568.2117||169606.0541||170158.4169||172461.08||179750.0136||168940.9257||170389.44||190449.5595||177907.9746||189919.6333||202337.6509||218543.1176||227049.5459||217329.28||243294.88||244483.59||238186.0612||262269.8348||242366.54|276791.8316|232889.6829||216733.4785||199135.2328
2022-02-19 16:14:40|usa_0029|CSCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297.7953|310.8782|337.8105||297.7953|331.2671|317.799|367.8199|354.737|361.2765|331.2671|326.2642|314.3367|337.8066|357.8142|321.2652|418.2183|416.6296|451.9972|507.1728|541.1242|501.1578|611.8594|716.1956||700.9865||547.1357|706.9979|874.8254|916.448|916.448|847.4751|940.6281|1006.0339|1161.1146|1179.1498|1275.0529|1225.4644|1203.7409|1293.0881|1551.5807|1427.82|1569.5561|1722.1654|2034.4779|1947.5219|2339.7048|2394.4724|2339.7048|2390.7099|2310.852|1983.8997|2335.1104|2439.5223|2736.9222|2706.9684|2714.67|3019.3388|3198.0472|2942.7776|2897.8547|3182.936|3295.6671|3512.9316|4244.1967|4593.1058|4501.9594|4441.3407|4858.268|5351.0668|5666.101|5000.8467|5421.4681|5811.2996|5551.2651|4939.6896|6113.1631|6604.5498|6205.085|6236.0087|6727.3953|6420.2814|6611.7702|7075.3464|5221.5043|6426.3923|6287.3198|6117.5402|6805.5705|7152.3051|7814.0601|7688.0528|8192.0685|8916.8114|9116.3619||9451.119|8160.1026|7905.0977|8160.1026|7267.971|6438.9066|6120.077|6024.3973|5849.2364|5132.0637|5419.098|5737.7991|6534.7606|6216.0596|7172.1399|7076.2858|7876.5384|7812.2777|8482.4253|8386.0342|8702.7478|9308.6346|9276.0583|9072.8272|9227.6699|10519.6391|10719.3718|10752.9775|11646.1731|12861.43|12085.02|13536.5705|14068.2433|13975.4126|14482.6286|16896.4|19446.1595|18494.2527|18695.8155|20373.6447|23191.4882|20913.7565|22035.3654|20430.5971|20258.0377|19257.2199|24919.4047|26890.4295|25975.3088|25306.5657|26045.7031|28967.0432|30002.4484|31708.7504|32490.8051|30357.925|32632.9876|30429.0213|36728.9943|35350.6512|35269.5653|40985.6642|42061.6039|41081.5208|40157.8247|43599.9246|41469.1039|41960.83|41223.2321|46140.5219|41351.0127|36393.8487|34369.6797|33708.7197|34782.7737|31932.3988|40836.9457|43581.589|43082.5657|45910.3746|47615.3765|52356.1191|51598.4354|50258.2189|48373.5256|48980.7309|55029.8102|54777.7756|56749.8934|57294.3703|57880.7022|53839.0892|58362.3242|58173.8561|66036.1572|67054.0633|65718.0722|70680.3249|67690.2516|71698.225|77343.0691|78636.4287|82257.8455|89888.6814|95967.4833|102369.6173|97010.3408|104367.5082|93754.97|101414.9785|79543.0828|95334.003|105292.6875|119842.9375|125545.0625|147567.0625|152482.6875|167327.875|179038.2768|157806.5625|152430.1875|168858|181801.125|183294.5625|179783.125|167730.625|179481.8125|192036.5|214534.5|200071.5|201559.6875|211864.375|237213.9062|225467.4138|234123.384|221345.5232|246138.75|293377.5|336472.5|345174.375|336472.5|371694.375|403065|458533.9894|457883.5866|556744.8155|500810.1728|440539.5114|439750.3125|386805.25|445136.6522|484206.8317|453916.4678|487279.7672|459508.75|472000.25|436756.375|410636.1527|378066.9401|393471.2974|396348.75|369386.25|329719.416|309027.611|239755.046|277090.2596|206821.0625|172359.5781|155532.9175|131884.6376|115403.6057|118314.1632|144319.14|171662.28|157650.6009|121787.6508|140451.0228|130204.4656|129268.6|125460.12||102676.2674|87274.8273|119691.1917|141283.84|146184.7922|152126.0707|132761.9036|150585.7393|132468.5071|135844.2|123301.35|120878.036|122488.7669|120219.1006|114069.037|120430.45|119845.4903|109675.4518|98407.927|96139.7889|91457.1812|88147.21|107573.19|95226.7731|91365.2437|79707.7963|77230.5888|93088.71|104403.1747|100646.1055|96455.5282|105486.9447|102466.839|94380|102316.5|96934.7172|100988.4802|92312.0051|107673.6331|115586.46|113352.7301|122126.1613|117556.9653|131461.092|131039.9673|131982.28|129812.9|137090.82|148050.594|147007.4945|145338.5352|154289.6021|156153.5033|160364.5394|165265.9093|172997.6478|199230.3318|181753.62|166664.4421|158279.6743|158891.35|162334.603|157661.1259|151077.5|150341.7258|160517.7607|157001.7862|151254.5201|147941.3903|139683.9|125809.8|135336.4275|120173.4273|127422.4055|120439.4449|130172.25|125110.0372|129916.8965|127480.5432|122212.7521|123398.0051|117500.53||113119.1652|114735.1533|117902.49|111697.0957|116726.1|127813.526|124043.027|126343.6705|120272.528|128899.941|123391.19|111615.53|114513.3188|111187.7265|107862.1343|107422.9051|109910.44|106143.2052|107863.1183|106327.4816|107187.4382|114742.7705|121166.0359|124487.3384|130699.4042|131191.4491|129346.281|125901.9673|133635.52|124351.199|123130.2741|120444.2394|119650.6382|109883.2392|105911.32|127844.9|137236.35|141477.65|147839.6|147173.11|152156.2|163416.8629|164509.9523|166331.7679|168396.4923|163841.9532|165859.3446|156678.4923|156134.8892|155228.8841|155772.4872|161751.5172|160491.54|157222.38|161036.4|164668.8|171751.98|181256.76|183793|178730|192211|202702.39|200080|190198|180209.66|174061.2861|166538.2469|173515.2591|158469.1807|147427.3005|149016.5|145388.7241|144971.4543|143540.815|139368.1169|152601.5309|150696.88|148391.2|156904.48|145671.68|133433.84|129118.08|129587.07|144319.57|139958.75|134360.4|109256.22|107900.83|101241.74|90285.4385|100473.2895|95086.6096|104161.9942|87884.8529|91456.4558|89247.9899|83994.6746|94209.4544|104657.7148|108977.1074|109268.9582|106648.1104|115819.0404|107109.5409|105206.1403|124528.54|129815.4|121542.85|122468.45|134969.3298|138387.0081|135378.54|136011.15|136566.3726|136969.0536|136623.8985|141398.5442|142951.7422|131996.68|137415.2688|140907.9069|149725.3866|151385.8211|154649.4338|148543.12|133126.9321|131099.4735|131185.1408|121875.9645|131642.0329|134702.1|124692.75|121299.75|122107.9314|126338.778|130667.3612|135799.95|106421.0227|107474.1474|108250.134|113737.468|117589.6873|118793.51||102599.5835|96408.2293|96408.2293|96850.4689|97862.79|89488.0083|85307.8678|85307.8678|86187.8974|86132.8955|84025.1|86960|88009.676|86502.4766|91151.3449|94531.2947|98343.01|96335.4829|100689.9327|98942.7823|100152.3463|103781.0545|108095.7797|108795.9516|108903.6704|112619.9678|105295.0918|104594.9198|100715.93|89620.584|86352.8879|92031.1795|91870.4731|86942.1445|90966.66|101827.56|100722.7729|98970.3073|99686.1333|95497.1947|92836.28|97371.6157|101778.2918|108209.91|107990.1125|111653.4939|112528.22|111384.9348|115037.3422|111065.0163|114477.4796|108718.9478|110126.8|124736.8022|129974.2515|131898.2125|131417.2222|137456.3219|142145.6584|126345.105|130687.7788|131542.4531|121150.4378|119831.2441|124571.28|113508.6895|113610.2806|112278.9675|117625.585|121795.9467|115603.57|112916.0817|110855.5693|113431.2098|116676.5169|120179.3881|117760.088|124891.1749|126530.4356|126581.6625|129040.5535|131294.537|125325.78|126908.95|128397.9366|125647.8086|123855.7657|120655.6891|129053.34|137095.297|142004.3415|141390.711|141186.1674|141544.1186|150232.4599|150640.839|142626.3993|138491.5609|143136.8731|147118.5693|148868.39|148813.1034|145354.699|147643.349|138437.8904|142557.4603|144210.6|146575.125|130075.2378|130536.346|142236.7979|147123.9|143210.76|139236.8552|139541.42|135201.3722|134059.2543|121064.4913|115337.16|130030.0118|135011.8118|141402.6057|139087.83|143163.8481|136069.02|143195.9006|146213.7278|144704.8142|142491.741|150488.983|153987.98|156502.48|155745.829|157851.8576|155645.542|152497.4262|155744|150040.5935|147229.5285|153403.832|153303.4368|150542.5694|161776.17|171168.5249|170868.0535|170367.2679|164858.6261|167362.5542|169432.2|158801.7277|157801.7169|159251.7326|155551.6924|159501.7354|157064.16|161150.22|159353.9409|165791.4835|166336.1987|169846.1329|170809.5|180195.0255|184940.9028|191515.9202|193641.6777|203677.2305|209734.47|215728.4292|218137.1879|200697.7749|204407.2633|210573.6856|217953.36|205421.9076|208149.5794|205704.0805|200154.6792|199402.218|196233.42|208368.24|215949.8229|220932.5771|201687.2605|205987.562|218803.48|200250.1341|208792.4613|188155.9971|192966.6762|202453.1554|209432.16||226308.2441|237665.4755|247790.1392|245985.3079|230141.68|232743.4532|239421.3967|244130.203|242289.4878|245542.8449|226312.5|199580|212391.8687|207339.9734|197592.7201|199035.6223|207088.03|190265.4776|185980.7924|201295.3604|202058.9676|207955.7127|199194.143|169338.3464|159626.7307|164630.9694|174809.0818|181713.2|182810.4|189327.7616|202881.3324|191987.8082|192663.3756|198532.3673|201977.79|177869.26|177930.8654|165357.5922|168038.7903|155665.14|163475.84|180049.1686|187486.0739|188838.2385|185838.1233|190950.9957|193448.43|196355.2436|192154.567|209696.0858|218097.4389|216873.1211|222678.45|224659.2472|228114.895|224448.537|223268.5597|225797.0825|237206.25|236194.17|244080.3765|234168.6972|228938.7047|235385.7685|242224.48|233233.645|244958.5913|257400.5308|258328.4042|251917.6422|233528.8774|241289.2736
2022-02-19 16:14:42|usa_0030|V|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88774.9317|90314.1308|94910.0491|91777.4538|88243.7996|80265.9792|79778.2048|79929.083|81283.9969|71918.8318|43187.5051|42807.5564|50499.4072|46230.2879|42033.6879|46340.2795|48743.1714|35891.0837|40937.0218|45894.4706|45987.5285|46774.2909|48347.8156|49599.8675|57025.3456|54833.6903|56534.5502|52853.5849|41832.4603|47044.8787|48411.8832|46947.6164|49168.5379|52132.1018|47809.0651|52564.7573|54385.7882|56324.1707|57915.3624|60239.7948|60677.027|61178.4325|58499.1685|59801.3164|60198.2277|63819.1738|64069.8366|65213.9408|61315.973|48632.3022|49603.6993|54648.0257|50111.7651|51033.9824|50674.8444|50924.7477|49633.5804|48550.6659|51697.8435|53462.6986|54062.4735|51815.1654|53131.3644|47028.9977|48530.1929|48949.5048|48573.1553|50661.7323|49947.2191|49191.484|51754.0633|51959.3823|54733.026|55143.5237|54609.8767|51305.3702|59209.4189|59806.0718|56071.2564|57594.4942|57614.6251|62298.4136|56497.0953|62581.2953|59995.6769|60593.7932|63621.2245|67610.476|68735.1655|68428.1631|71397.4785|76216.0408|76643.171|77764.3877|80448.2027|81597.8447|82232.6871|79092.7599|76033.0012|81070.246|83939.8538|85195.5632|86749.5095|84833.5695|85498.8264|88918.2473|90493.924|93927.3699|94858.925|97484.7957|97767.0976|98493.4505|102301.6482|105475.1193|105739.5533|102189.0347|105897.3486|104759.8693|106658.5734|105027.1342|107264.0154|116386.8192|114500.2337|117995.5856|119966.8014|121634.4323|116377.5521|114452.7897|113041.2972|124243.4145|121689.9417|124106.9873|126257.5914|125388.256|128162.1695|136133.5829|139323.9305|139803.0318|137967.3206|140770.6381|141022.6217|139737.5054|134466.5015|130051.2022|128748.4263|130797.506|132577.9564|131390.9895|134322.0462|135171.9894|129496.4546|133653.1768|132730.149|134080.6191|129270.674|125128.4895|154154.6007|155200.6043|162475.2968|161438.8111|162827.3604|156640.3877|163749.1683|167165.9672|164924.841|165108.5399|159191.4072|158019.4459|160057.4073|170845.052|168502.0341|168428.8148|164370.8015|169233.0569|176869.9277|174990.0826|162042.6493|165073.8996|174980.3989|185176.2601|189108.9494|191021.7704|192897.6018|186674.6614|183016.4242|171306.4445|175807.3424|170298.3929|178777.3847|174753.4564|183079.7644|192070.8195|183607.7079|182656.2494|191718.8918|183940.7184|181012.0272|190669.554|189603.8198|195731.792|199897.8442|199776.738|198896.1568|196131.3728|196227.5392|191898.6057|184155.197|187140.4647|189461.22|193655.5816|204330.8336|209428.3853|212143.9035|209761.87|210245.2448|212389.1782|219040.394|220484.2522|226733.0813|223395.6385|220844.5316|230698.7421|237813.4209|242603.5016|242274.7706|247510.9863|245915.6996|251730.248|259366.2212|258223.9095|255420.9255|260960.3988|268095.204|282769.1568|277374.8675|279183.078|282474.9486|285650.9082|277192.9072|287997.4384|290813.8268|301191.8167|313594.7802|311799.9172|305388.7164|321060.2508|318261.608|322224.9868|331045.2228|341904.4225|324865.8814|308330.3939|311739.3164|292983.9571|311248.0226|282077.7426|303005.934|314001.66|317147.8176|330091.7028|338238.204|346384.7052|356622.2563|350260.267|354365.5619|356964.1262|354474.7453|369651.2344|393005.8048|402041.7096|386128.2853|401261.7919|401172.2445|395015.8624|388171.7164|380532.5576|392804.2092|406334.9037|404248.1389|412293.0991|418544.6104|459802.3864|451067.4234|467996.855|411558.0298|349867.5352|371216.9048|353469.6585|379902.1504|403151.0378|418054.1708|410645.1847|413371.4012|418224.5773|409167.2185|423466.4734|453980.0618|426764.6646|425873.2637|420030.6522|400144.5272|449558.4241|465570.9696|453755.3427|473028.8716|444692.5656|433033.4296|444339.618|461159.9778|480245.8498|481519.2731|491715.6337|494872.0526|481094.2072|483354.9682|503189.9469|525720.736|535682.2224|510882.7356|492507.0358|476789.8575|477108.88|503096.988|502420.5184|455591.3648|428731.3698|426762.1632|460586.6297|479652.8088|467262.3736|487484.4719|467197.0952
2022-02-19 16:14:44|usa_0031|WMT|market_cap|0||||||||||||||||||||||||||4967.1299|4302.6968|4512.6828||4652.3749||4967.1299||5212.0389||5771.7029||5706.0543||6196.2328||6021.041||5918.561||5603||5322.85||6380.2587||6380.2587||6257.7599||6570.2523||7341.2444||7656.5484||6945.1107||7260.7364||6699.5244||7404.1125||8316.3207||8947.8149||9028.9641||9555.53||11066.4279||11371.8551||13442.4465||14565.5705||13071.6539||13211.982||11806.452||12650.3189||13425.6566||13108.5755||13672.3755||15449.5774||16225.6907||15962.7566||16491.3755||19063.6566||21022.7847||22856.742||21375.3994||15590.8941||13544.736||14673.464||15449.5774||16600.278||15894.1141||15682.084||15946.6163||17287.3549||18557.1956||16953.36||18225.088||17741.7657||17105.7239||17741.7657||19088.9225||18028.3262||18381.7075||20361.276||21428.3773||21570.0443||24476.7962||23910.8639||23203.2222||23488.1078||24691.1516||25398.3984||24131.8441||24909.94||26750.1052||28099.2554||31921.0476||35318.3976||35535.9908||32279.499||30863.7315||30273.1088||34092.8395||34234.0762||37695.306||40408.4496||44263.4275||46474.884||49200.4879||49056.822||54694.2991||58139.5951||54837.628||53122.4725||56137.7569||67623.6969||61904.1087||62047.512||61185.741||60045.9612||60907.865||61769.7688||64221.721||65658.4435||67957.1995||69968.611||73982.6146||73551.424||74844.5454||74734.66||73010.014||61520.0245||64107.3152||60370.1175||58357.7802||59229.9182||56642.2034||60667.5376||65795.1922||57463.05||60917.3785||65227.5704||59480.6479||58043.9172||54024.338||55748.519||57472.7||56616.1009||53742.1871||54013.011||53438.4045||48841.5525||52546.172||54553.75||58877.7915||54567.5309||57146.4693||61453.9921||61124.5301||56246.0465||56819.9858||49619.5356||55069.08||51053.6262||46719.875||48726.25||52739||54758.0765||59345.1405||58198.3745||55049.28||60496.865||60496.865||60787.1708||58493.3152||52185.2126||54268.75||60266.875||63151.809||63976.8286||67373.8284||76574.036||84645.61||79997.8478||82532.9908||78887.4834||89695.9108||88572.9573||89555.5416||103786.3125||113811.1891||113043.1122||123383.2732||135819.4129||142211.2194||132354.9962||123061.9859||155446.719||167453.8417||181072.4944||191217.001||192098||205108.8399||204700||189681.25||214712.5||188012.5||197146.3125||211605.5625||252202.6875||256661.75||307882.75||244020.75||217000.1875||247198.8981||246642.1438||257288.5198||257288.5198||245369.3175||211871.7998||214942.4056||202674.8971||233104.0484||237291.5462||253896||223902.3||225735||231327.341||231372.0506||218182.726||249703.064||214637.428||221097.55||229094.3283||245808.4087||256505.4202||265503.45||276130.53||272968.9||248467.5256||240674.568||244686.6914||217505.6811||236523.0546||217771.025||236367.7186||237912.6057||222949.2913||210081||211223.7||228187.638||246620.7181||230374.9286||235016.5613||244281.972||258525.564||244019.82||255135.6||240809.92||229588.7874||233051.0122||256763.16||256470.6557||243621.1618||237935.4844||224482.0707||226045.1143||223453.1702||225701.7022||228756.3117||220467.1812||223685.6802||221861.6||218516.74||212115.7352||199543.719||197516.8802||201573.4411||206382.766||187154.8661||182409.3913||196951.53||202179.0841||194851.3414||192048.15||188924.4||196860.1105||187650.5245||201928.723||200761.7458||185521.9196||186439.1066||205616.6533||205400.2966||192145.9756||192479.4176||197007.39||199568.61||193642.9885||196892.6274||195577.8185||197673.2951||186935.0077||177496.7222||177578.0867||181057.4239||191830.3607||190348.5813||201590.02||197021.07||208320.8527||228657.0074||227710.5141||221637.182||230609.6966||232379.9859||235605.8466||218917.6439||219192.2225||219898.2819||184830.6644||193146.4753||203977.6947||197321.9926||194738.0141||188752.1614||194363.2909||198220.9424||189331.6178||191607.1455||210389.891||203653.6934||203577.49||204709.02||208845.3594||200399.04||188892.16||178322.8082||189896.9118||182336.4766||194628.0061||196991.7618||192668.2717||192098.3526||197142.12||182761.68||181535.8833||191673.1838||191754.7908||184531.865||183038.664||183326.6114||178880.4499||194946.64||202439.3||204659.9166||209728.48||201935.44||208357.7562||199999.45||222704.662||235900.4715||250977.96||244040.8562||248074.5893||251917.16||240924.0264||228245.5751||231814.3||234564.92||246373.5396||255465.64||245999.08||244079.7219||254552.04||238352.68||240773.5332||248823.5||262634.42||254622.9302||241440.44||241505.1||246805.8758||257463.3||247967.1||241996.0048||237442.66||243638.5||246425.5844||246123.29||282158.0438||276807.5486||273906.6777||270926.04||265343.6571||251867.35||239669.29||228433.5193||231415.7||208106.95||207873.2663||183508.1086||188399.3959||196276.0532||212477.6328||209767.08||215355.511||209889.7037||221187.5||227577.542||227421.7097||220982.3158||223085.7309||215591.58||216444.7928||212418.9135||203423.52||216194.64||218619.2959||227912.3951||236939.6293||228137.2919||239410.07||233210.8289||233419.933||259136.08||288032.3435||292535.1633||314683.2||265709.52||262523.4943||261045.46||243562.6968||252739.8229||261890.05||281349.1||275037.4663||292087.0301||283698.6488||270624.9783||277907||287071||279880.3||294328.08||290321.28||315418.2448||314251.86||325298.22||337559.637||332901.14||338096.51||337169.8651||320572||301504||321803.3355||344229.6||351337.92||339211.3902||366719.6||393466.5902||396470.3682||393183.2149||432286.5927||407841.5625||397486.3761||366504.32||382642.849||392447.55||398394.15||395158.6148||399445.898||412976.5242||388660.8234||416657.3413||390090.5335||401352.4802||387815.9531||382767.4942
2022-02-19 16:14:45|usa_0032|PM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106899.9828|107680.4286|105149.2531|107047.6348|110274.8836|109283.5065|106309.3752|106090.4272|105039.2106|112624.4598|112995.4774|110006.7243|103060.45|99290.5038|87010.688|82701.6258|74103.7318|85695.716|84663.9687|89256.2557|85210.1879|73805.4748|71400.7349|64807.7398|77352.4661|74106.0673|73925.7118|73147.2101|82817.7852|87486.3387|82896.2482|84949.5806|85240.8363|90880.8603|89604.1177|87360.1459|94653.0544|95397.1255|98531.7936|91139.1629|96396.0927|93653.3467|94472.3611|92320.0873|94528.0698|89533.8388|92957.1915|93690.767|95573.7447|97753.3596|96397.9949|90741.8995|84371.4478|81426.9657|83315.8787|85844.4315|92929.3044|95584.1549|96353.9601|98315.1307|102714.018|100642.0858|103769.5364|106069.4499|106214.6013|107774.9798|106105.7377|105710.6379|101296.2684|103730.4302|110595.4725|111907.3785|113402.9606|116890.2611|117924.5304|123688.346|121981.0733|120593.9143|121020.7324|118348.3383|120673.3838|122515.9587|118915.1312|119108.3464|119933.9019|109285.1754|115393.3118|119434.9098|125080.1026|131281.1298|133226.5501|135639.1647|130996.4703|133617.3681|141658.5164|144740.6696|148441.0062|152184.3092|149567.519|153500.697|145075.2143|139702.6899|150976.4633|151468.7694|152315.0582|153940.1604|154597.5921|151091.2897|154260.4477|153934.5287|155057.4044|144252.2429|148211.4533|147894.0482|141412.303|143434.3916|146080.1724|144494.6086|151744.8798|150937.4632|150129.2018|154677.9221|154153.3679|156468.9738|153688.6116|147964.3364|147620.8799|142397.1198|145577.7278|142772.1103|135585.7576|135715.2414|145588.3836|140885.3902|138267.4789|145813.1459|143073.4417|137642.0982|136953.1668|136685.9864|134302.4828|123819.5971|126355.9094|128258.1436|127112.1109|129691.2417|131062.5516|134827.0422|135723.5822|138255.9147|143666.6126|134084.4386|132300.6102|129203.8633|133015.4632|132765.5222|132343.7468|131027.299|132661.0558|135950.0712|133324.2927|135390.7338|129036.0391|125329.8137|127928.6052|125719.0824|128457.1502|123831.8266|123075.423|121139.2994|131642.1696|128904.3638|133272.953|128501.586|126751.0521|127714.0694|132516.515|132966.6086|130162.5825|120495.6637|125127.729|126251.9762|137453.3726|136864.7821|129892.9515|135997.1765|135811.2611|136140.8661|135521.1284|138434.1991|139627.1967|141827.2702|150067.4703|155529.0769|154008.8446|152830.5588|154878.2277|155840.0116|156445.0047|158607.4271|154961.8143|155086.1602|154310.4967|158793.8317|153907.1517|149084.4659|149798.0856|149053.6984|139621.491|136798.0342|140707.4359|141532.8992|143285.9648|157667.349|162212.9097|171505.7112|176265.7338|176004.685|178735.1235|171575.7293|176312.8161|189483.4704|190881.2993|181567.572|184829.2649|179952.3733|180558.1166|182763.6437|179175.7792|171146.6011|174967.4618|160010.9319|160539.0207|163800.7462|167932.2651|162140.4061|162885.9507|155835.5559|159749.6952|167717.7646|155866.2055|155213.4601|160576.3688|126223.2644|124155.8144|120487.2565|125663.6539|126100.5614|127981.4993|132956.9666|129847.953|120691.908|124873.5312|129833.5438|129802.4534|137995.0866|134544.0435|132802.9768|116853.5616|104638.7596|109986.5138|117386.6605|132201.8489|135279.9258|141172.8111|133502.8805|132989.4677|133456.7642|133005.5814|120185.7663|119252.2846|125446.3794|126099.827|126583.1343|129212.5037|113607.4295|111335.9032|119365.5792|123068.526|130226.704|129884.4116|127737.3047|133338.4532|132546.6695|137790.0346|134088.4875|136048.9365|136702.4195|103438.525|115755.2749|117390.2364|109217.0631|109777.6298|117080.5671|116161.8607|109726.1884|117341.3042|120098.0043|121811.0204|123524.0366|123757.6297|115458.1923|116580.6683|110413.6973|120707.5554|125753.2589|134069.3258|126925.9566|127548.906|123459.2121|133940.8634|132492.4331|137460.8466|138131.0338|146500.2502|147920.7467|152253.4795|150835.2109|155853.7|153753.8874|147955.9709|156539.858|159750.4525|165298.8585|156648.9559|150147.05|149212.4278|146372.9404|144893.954|140752.7924|144847.2492|149343.3778|157698.7941|160019.7204|172976.2808
2022-02-19 16:14:46|usa_0033|AMGN|market_cap|0|||||||||||||||||||||||||||||||115.1824|105.3872||105.3872||112.7343||51.2495||55.2905||53.9435||48.5545||40.4711||53.9735||75.5357||59.3655||59.3655||120.0786||151.9125||156.8087||78.8769||82.9531||87.1663||114.39||122.5562||147.3665||155.5484||163.7225||362.5918||404.219||504.7081||330.565||297.2979||288.9964||248.2806||318.6765||336.3438||313.5618||370.2942||533.2734||754.5675||779.0532||796.1947||622.6985||484.3121||520.924||543.8947||444.2935||352.9124||517.2159||542.2307||554.7377||632.0388||573.2711||553.6815||470.8077||496.9495||549.2341||571.8696||554.4154||550.053||589.3229||633.6816||633.6816||697.1122||680.1181||682.242||737.6201||741.8825||665.1704||716.3118||986.2373||960.4393||840.4364||807.7061||993.4241||1066.8131||1116.706||1223.6135||1356.5981||1537.0365||1612.8251||1595.013||1851.6799||2272.9589||2496.5622||2957.7543||3659.5633||5263.7139||5355.9045||5165.8371||4980.9508||6368.2893||6873.8618||7209.4037||7829.16||7307.216||9988.7507||9296.412||8604.1787||8331||7464.576||8131.056||8198.0023||8820.8195||8534.6748||8486.4268||9027.3908||10379.8008||9627.7524||8451.902||4941.6908||5133.7146||5439.64||4827.6805||4928.6315||4726.085||4996.147||5178.0707||6116.4767||6066.1781||6643.593||6542.9862||5603.4882||5087.6475||5386.8645||6193.3247||5720.2377||6629.1742||7037.7474||7077.5107||7409.9983||7758.7542||7841.69||8430.68||9141.8928||8916.8093||9619.755||9594.94||10596.7563||11214.2824||12614.0093||13140.9653||12768||13200.25||15793.75||15975.2125||15624.6937||15199.7543||15283.5||15815.1||14353.2||14459.2375||15418.775||16696.5625||16217.1562||16101.4375||14393.0625||14922.4625||16222.1517||14801.2875||15595.9875||17715.1875||15408.9375||15574.625||13139.0188||12617.15||12962.6||13456.1||13980.4875||12915||13722.1875||15468.3375||15150.7125||15373.05||16598.7125||18645.7812||15456.1625||19231.563||19995.099||19152.028||26621.6125||32541.0625||31974.4685||38336||31456||32384||31046.25||39206.25||42393.75||41626.125||40732.3125||46542.0938||61137.6188||65781.7875||69792.9201||62648.9706||57563.2539||65328.1967||72235.7638||66773.0948||77955.4995||71801.9636||59848.4062||65723.4925||66046.2994||72942.1875||75055.8105||62687.5503||63778.9919||69245.1666||63299.1369||65666.1808||67331.1342||61540.4472||59405.9464||69453.309||59024.952||58041.9||60751.4498||62532.71||54941.7648||49487.0699||43512.8803||58335.8796||57556.1932||53471.91||59925.779||60749.501||62315.094||65692.536||70613.086||74135.91||79047.3921||83483.3306||84976.878||89618.9109||85114.086||83204.992||79667.2564||74326.8671||79319.823||83004.042||81321.44||74292.44||71733.8668||69559.3425||69052.878||72011.0299||75062.1301||72148.7||72143.7362||76258.9774||80829||78422.4||77179.9129||72005.77||72033.7515||77441.5422||74426.26||98420.7684||98581.1633||98312.78||93339.2708||99893.5095||97338.4673||89217.36||89416.1592||85699.5||79832.9435||79703.2297||76319.1||81600.5323||79633.9723||83730.9722||88550.4193||82869.4742||79684.8787||82154.0828||75020.9089||65237.6033||74379.5982||65461.932||64116.7444||58401.4882||54456.6166||61476.9667||63202.8708||60092.215||50480.28||50643.33||49480.24||45485.7231||45583.7057||47935.2893||49848.12||66199.91||66497.5689||62766.93||63454.7067||58845.7908||60464.25||57427.95||50591.8634||51201.9022||50116.2399||50557.8627||53734.1||63244.65||60705.1911||61193.68||54477.92||57033.9988||56287.15||58187.6||55438.2636||57803.0269||55361.46||49602.0504||50390.8||52265.6145||48920.5385||52464.72||54033.9927||49782.3234||51166.8||51334.56||47862.8074||49868.85||52855.1789||56285.8845||53915.4||50547.7996||51199.284||48309.84||50199.6921||50760.6804||56282.9095||54045.108||53825.2971||53180.4009||55302.8088||54066.2532||56702.683||63665.5111||64682.9261||64968.1106||66368.5599||68141.1506||65193.06||64633.398||68518.7665||76812.988||78155.0615||75395.1476||73992.6914||81580.9429||82070.6244||84402.6425||87584.2169||86030.7169||86084.768||89759.67||93636.0053||93356.046||84597.1638||87806.9354||89890.178||96766.3612||105874.0515||106833.876||123365.4606||125746.3577||121124.116||115778.504||119687.6042||121549.94||120062.7155||118808.1814||116537.032||133899.4205||115087.2305||104417.768||119319.5872||121522.2247||122396.82||115158.42||107007.5075||112642.409||118917.6669||118654.7409||113945.135||128740.5256||127266.2547||124240.088||105012.1001||107176.9146||108768.9087||115661.176||130006.0128||120771.927||120105.381||114163.3563||125848.461||127335.5493||129714.2892||136047.8665||127194.0553||127513.456||126235.8533||134365.31||132417.7155||113926.7548||115454.4629||118855.6317||122144.3105||123389.4804||129331.4383||134173.0336||122849.4896||132700.8984||122564.232||117804.456||118282.6022||117018.067||109373.6697||101676.2812||112398.9508||111892.2499||125109.6643||115370.662||126709.6314||139466.7511||142568.798||127771.97||117802.1122||119205.24||140720.543||135120.4278||138308.304||153021.08||148367.9534||148302.36||126295.6561||129264.7159||132962.736||139618.969||129906.2347||143140.393||137686.1206||136709.3788||138840||137159.0687||128067.7518||120147.25||116579.1433||112022.3222||125600.751||126812.262||122975.3806
2022-02-19 16:14:48|usa_0034|CVS|market_cap|0|||||||||||||||||||||||||||||||1829.4135|1803.1855||1750.7295||1881.8695||1940.872||2150.696||2013.0095||2053.7379||2020.7304||1968.9816||2167.178||2233.2716||2345.5843||2266.2973||2464.536||2537.184||2283.8455||2303.673||2288.1337||2396.1277||2666.1127||2729.525||2932.2341||3283.5591||3390.0904||3342.8077||3842.5605||3844.153||3350.109||3512.538||3140.294||3431.3235||3377.1805||2928.582||3321.7929||3945.4724||3944.9632||3558.6138||3667.0658||3985.0071||4324.4663||4256.5571||4048.33||2914.0151||2553.98||2881.451||3302.817||3642.589||3525.3184||3654.3867||3450.59||3730.968||3724.1395||3683.386||3703.7845||4050.3415||3860.057||4043.5565||4385.318||4317.2448||4526.1975||4512.5033||4978.8388||4860.3265||5161.5285||5750.22||5462.7305||5327.447||4826.3505||4707.6904||4646.2248||4646.2248||4864.4378||4781.5485||5102.9093||5385.689||5428.7663||4309.5858||3936.4988||3619.4348||3914.657||4323.312||4709.322||4979.5492||5442.7612||4991.0865||5608.5405||4991.0865||4838.364||4954.464||4864.2627||4541.68||4296.5527||4637.434||5028.229||5288.759||5130.4218||5195.549||4804.9078||4748.3345||5204.9256||5139.6807||5276.7955||5538.023||5681.7186||5563.9612||5393.7495||5105.7338||5042.173||4714.74||4911.208||4906.3227||4866.8413||4945.763||4631.44||4420.92||4315.66||4279.7019||4187.5035||4082.1575||4016.8325||4188.0202||4280.23||4086.0712||3914.7405||3993.8258||3760.6313||3519.8235||3322.0047||3256.2262||3245.5593||3430.3652||3901.1519||3743.9061||4162.9062||3589.2633||3772.5146||3497.5163||3615.4074||3359.3634||3267.4559||3228.1705||2992.829||3347.2238||3797.6311||4074.8808||4272.1266||4258.7668||4130.7284||4460.7082||4678.3825||3953.4803||4364.832||4410.6816||4610.6632||4930.4632||4949.534||5325.084||5110.484||8702.5896||9636.4896||9572.6448||9794.0472||10558.6152||11451.3||11044.6343||11303.2343||12768.6343||13038.85||12736.9704||12121.4683||15123.5192||15924.4||14128.05||17073.7312||17804.4188||19241.4375||21461.605||21364.0522||20681.183||18533.8312||18607.0875||17972.2||20023.2085||19484.687||16326.9928||15990.4599||17018.9428||15549.6816||15655.3402||13695.3602||13719.86||14620.8275||16931.94||16972.9409||15626.68||15406.9298||14503.5031||18092.7539||20708.4089||22282.8572||23482.7033||23225.4624||23931.642||22982.2125||23185.4477||21592.5955||15181.6792||14178.7574||14138.8506||12999.4417||9339.5225||10531.6315||11570.2552||10592.6859||10679.0328||13446.5838||13122.2851||12553.614||11993.1498||11213.345||11538.367||9958.1644||10893.0927||10562.2541||9814.9829||8891.266||9787.4679||9391.2237||9532.978||10283.5044||11048.0525||11820.5885||12867.6112||12264.7243||13891.597||14794.3775||14281.2701||14123.1165||14826.9||14012.1232||15333.9467||16578.6576||16763.9418||16690.5544||15976||16846.7759||17378.611||18150.949||18071.2221||18584.4497||19979.787||21298.7343||20877.7787||22215.7858||23591.4678||25182.0862||23875.0492||23615.8806||19874.5244||21999.5759||21511.0583||22605.1901||23069.3456||24428.4626||24323.0858||22833.5832||25156.1633||26811.3897||27558.6746||26384.0425||25843.5638||23694.0514||25456.4869||27786.05||26010.67||28262.3893||56684.0712||60281.5702||57012.5385||52113.0821||56007.8649||58688.3048||61522.9048||59204.3507||57099.1658||55714.4119||57819.274||57953.4034||57703.9899||61163.0846||56804.3178||52384.216||52527.7344||48391.6356||44020.3882||41550.076||41277.1927||38605.8086||37464.9561||40012.1074||46267.8982||43385.2538||46513.7551||48319.4074||54150.0646||50706.5896||49792.1679||43740.9384||44804.11||45026.67||46929.8813||50123.76||50243.8373||47127.4129||39757.92||41683.7104||36644.7216||42736.26||40940.644||42122.8||47391.51||46614.6||45231.8324||46469.28||49112.1903||52461.365||50582.68||48884.9703||48293.2403||43935.72||47291.4829||50555.3209||53080.4836||54191.5||58737.2749||58534.8198||57180.6416||57590.7224||59884.6118||57568.6745||57950.3452||61601.6623||57846.5366||57983.6728||59518.85||63027.2||62938.6526||68278.1905||71235.1673||70500.5317||70010.7746||75532.4344||71306.8437||68327||74105.2265||79699.4212||84452.6||79909.6||86482.7254||87810.78||85026.4129||91574.1014||87429.2||88434.509||92013.1186||91767.27||98371.1681||104733.5966||109793.4||111902.4||116879.9979||116317.67||112031.9651||115518.5073||116731.44||125346.2629||114123.3869||107189.28||109380.7831||104187.4659||107644.77||106345.59||106740.351||112132.13||107939.221||103589.4315||101963.1||98859.4548||99584.481||94863.34||89650.6||81998.5101||84152.7173||83617.41||82650.8738||80619.5||83989.4928||78274.0506||81666.9||81128.95||78621.1139||82667.0414||69420.3692||77602.5944||73448.9308||79791.66||68714.2659||63114.0482||70992.4111||64445.209||65421.1894||65962.62||76599.1203||80141.9823||73750.8668||103714.5678||84848.4||84887.25||75010.2636||70022.9924||70644.6284||68033.4533||70787.5285||72658.7506||79226.259||82054.07||86371||97923.5603||96725.58||88301.64||77180.171||77425.65||80451.4387||85705.9438||84915.79||82369.792||81296.6552||76445.6||73416.9582||88731.2462||89473||93861.5||89342.6093||98776.99||100585.7876||113804.1293||109973.92||108680.1723||113998.0583||112100.06||117854.8407||117564.4278||136377.52||140806.22|145465.5276|134046.6872
2022-02-19 16:14:49|usa_0035|UNH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||35.9888||60.0019||82.7866||71.9777||60.1402||71.4723||78.4321||82.8324||74.8296||92.6793||115.1029||119.58||121.5572||151.1877||164.5044||219.3384||206.5655||208.3902||191.0748||170.2532||149.4315||140.313||130.8487||125.1702||128.8726||107.7056||117.3046||120.1362||76.2994||85.8185||101.7938||90.2431||74.9076||92.16||61.44||57.6061||57.9697||73.9843||73.9843||77.9752||73.9843||71.9889||62.0962||64.096||60.0964||64.44||64.44||62.4295||72.5337||82.858||103.0811||114.9132||126.9876||145.1508||142.7276||167.2027||189.5903||191.6255||202.9064||234.313||234.313||179.0107||181.4256||188.6702||255.2417||359.0856||409.5262||440.8941||397.3839||374.218||475.8383||546.7648||629.9913||745.1342||816.3182||1063.5113||1207.3863||1502.5361||1376.0573||1568.0884||1607.031||1692.9||2006.4||1885.0128||2344.2925||2619.5823||2517.28||2693.669||2600.2401||3016.5917||2828.6945||3135.36||2905.3609||3449.8454||3578.5816||3741.5889||3937.6407||4465.5839||3063.6433||3567.2544||3740.364||4138.6712||4457.684||4379.6465||4110.789||5225.1532||5320.2977||5510.7086||5846.3359||6588.0076||6366.4677||6604.381||6411.2105||7434.7796||7719.0046||7783.048||8937.7444||9114.834||9072.1835||8191.6561||7761.0232||8382.9948||7431.733||8092.0699||6274.3312||6447.4162||7176.8248||7805.61||7328.6005||8477.7598||9235.5156||10930.5044||11365.1169||10994.7413||11410.8769||10794.5246||10403.2305||9758.5859||8980.5665||6198.12||7139.316||7674.651||6960.194||7951.215||8318.925||9012.1688||9220.1419||8846.7724||9032.5314||10448.9437||9740.276||10676.841||9108.0946||9401.45||8708.0923||9789.2591||9495.8286||9794.4388||11598.0496||12446.5688||13503.8062||12302.4||12283.44||10929.36||6988.02||6560.89||8165.9641||8458.8618||7920.4849||8230.8675||9070.0474||9314.3092||9933.7882||10309.9005||10893.8692||10611.194||10578.5769||8339.9747||8853.8627||8896.6867||8896.8438||8875.91||8348.152||9677.7934||10824.1155||12109.6167||13896.0448||13257.9604||15183.817||15866.6871||17438.6406||18702.8497||19569.7379||17895.2264||18789.829||19085.2756||20648.6596||18238.0699||19586.1012||20870.67||21271.7021||20784.1344||20253.9259||22162.2054||21841.462||22943.4729||22372.2987||23533.497||26808.9199||27964.5822||28191.4378||26508.2963||26807.601||26361.46||27488.819||24797.6602||25004.743||26322.3582||24825.0682||27164.4794||27300.7908||28426.8517||29647.5||30733.1||29471.34||29386.88||29713.92||31620.0631||33918.94||35493.04||36146||39566.16||37748.72||40114.4536||37785.75||38248.891||43956.4754||48225.96||47349.6||54153.1254||56603.29||57162.7||58477.2348||60470.92||59832.3483||61510.0091||65435.7||66062.0442||65051.5349||70587.2||73354.5609||75850.8208||78739.8932||80692.36||78976.889||75019.98||66800.82||59213.953||59915.64||63996.54||69509.1||65829.6||65511.54||65914.44||72159.39||70289.7||70668.428||71738.341||71102.9999||73394.4837||68530.1059||64163.8754||66257.1838||64163.8754||63509.7476||71068.8935||72924.6||63702.52||58164.2679||42091||40092.6083||42033.9604||31762.5||34191.5615||37077.3877||30417.22||28661.3218||25376.0797||32127.7354||34217.246||23886.8485||25442.8366||27977.2917||31640.9846||28751.98||32617.5333||32547.788||28871.12||30154.3308||33315.0159||34960.56||37851||39194.0809||37015.11||34452.7799||33043.2963||31666||34233.9545||35661.7746||38585.89||39652.7757||40169.7467||39215.46||44896.1633||46569.5161||48680.4||53337.6281||53034.2656||55139.02||53409.791||51139.0947||48610.48||51158.6117||51990.1124||54026.223||54118.6907||58256.7486||61590.1841||58252.7333||57858.5028||60690.7372||52760.9342||56075.9195||57222.2228||57203.5856||55558.9825||55270.56||56586.1258||54782.2573||58635.9764||61158.4871||63883.0384||66790.0584||73287.1||72938.0365||71466.78||68721.3147||74983.3507||74396.4||71498.7833||76434.8504||80678.16||73528.7469||78026.3075||79542.75||78750.19||84220.4377||82972.5||91189.7524||94664.1962||96439.86||101330.115||108368.3856||112612.08||106042.139||114428.4159||116144||115762.4996||110327.1928||110557.53||112257.1074||107424.8478||112110.92||109479.6178||113225.2734||122970.6||125201.8839||127093.984||134281.2||136382.4485||129572.85||133280||134520.1835||150691.5408||152328.6646||154183.8789||157440.3212||158269.65||168525.1406||168814.2391||178930.3||185453.3974||192308.4341||189359.5114||203717.3488||221112.1087||213640.599||229123.2215||218846.6415||207079.8606||227175.9557||232086.5696||235767.1276||243717.5143||258385.609||256056.4233||251427.6382||270677.9425||239155.2||259267.3027||232419.4155||237255.4895||221496.4663||229792.9616||231893.2198||235981.9462||221757.2604||205802.04||239411.7452||265153.0081||278693.04||258438.8228||241848.2741||236162.86||277372.5524||289113.4906||280202.5||287742.6735||297027.4543||295869.73||289523.1484||319126.3542||331743.28||315339.6455||314054.0111||351234.08||376348.3975||388729.769||377614.92||388689.4106||392508.2261||368077.08||433694.2681||418389.1845||476181.1803||444640.6877||440162.008
2022-02-19 16:14:51|usa_0036|QCOM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503.27|533.72|457.53|462.605|406.65|401.575|437.165|436.3509|477.4169|441.4759|379.9098|379.9098|400.4099|398.9907|357.5397|326.4349|318.6753|321.2618|274.6377|422.9331|516.9703|527.3966|590.0211|579.5949|522.1834|625.869|679.803|717.5775|685.1895|890.2215|949.542|1000.4469|959.7738|940.8254|1008.6371|986.9124|1149.6047|1448.7255|1606.968|1838.2935|1960.0724|1746.9787|1914.4151|1954.1786|2029.6208|1850.5058|1570.9353|1423.268|1363.5094|1229.3516|1267.5904|1184.8346|1082.9186|1254.8713|1337.7086|1191.1357|1050.2355|1056.6289|922.122|845.3195|838.9261|848.8177|951.6997|958.1195|1151.0438|1112.4425|1286.025|1454.5413|1415.9062|1531.2011|1704.9815|1248.0198|1273.687|1186.1786|1399.8431|1451.9875|1348.1228|1438.8458|1705.0788|1549.9373|1283.3561|1355.016|1482.049|1706.799|1726.3421|2167.2817|2418.1567|2557.5317|2780.5317|2982.625|2717.8125|2717.106|2603.8932|2628.1526|2822.2316|2531.1131|2806.0594|2646.441|3174.0001|3303.727|3191.2959|2698.332|2568.6039|2867.7088|2218.7462|2753.7015|3446.5112|3586.8272|3604.3678|3207.7468|2859.6182|3191.1682|2967.3725|2735.2875|2644.1118|2640.6081|2511.6962|2910.9062|2855.5197|2639.0653|2697.3418|2831.0101|3872.6876|3696.275|3771.8801|3990.2974|3788.6824|3875.7965|3504.2605|3310.048|3605.5885|3187.6103|3314.2697|3677.3061|3138.0252|3176.2418|3180.4878|3269.6601|3609.3651|4164.079|4415.2876|4428.06|4644.434|3474.7567|3174.8388|3201.4015|3752.9215|3291.885|3214.3269|3341.4358|3291.885|3858.6805|3854.3549|3850.0282|3607.7792|3391.486|3746.2072|3937.598|4390.596|4094.405|3745.945|2966.2655|3349.5715|3361.8958|3353.0725|3873.6817|3884.7882|3690.3278|3668.2303|4428.908|4152.1007|4982.5215|5098.6023|5553.9935|6259.4037|11213.7122|9387.1283|16448.6607|16382.7525|14151.3092|20638.502|23178.6844|24784.1344|23700.4556|28737.555|26620.3672|29269.3597|31469.8472|31995.018|35873.202|60044.6574|69447.2548|81984.0514|101721.1136|94904.3342|98976.7217|92071.369|90654.8864|95346.985|108839.6625|88970.6348|83320.2071|80772.8968|60209.1547|47333.6585|41537.0616|50943.4365|45914.2855|42188.9885|44237.9019|57742.1035|54204.6975|55466.3586|60154.6875|62470.1284|67217.9517|62727.3996|55189.3005|58485.5898|62488.2268|56896.3067|44499.9053|40497.2683|34645.2535|38439.1927|46761.6263|50116.347|43899.1332|40589.8489|44903.2498|43914.6939|51374.4887|47481.0993|41291.2187|35261.0278|34844.1428|38049.9566|44183.4211|45880.4314|43977.0279|38687.2481|35450.4636|33402.166|31146.7143|27548.7318|30648.06|30847.5217|28970.6423|30633.1446|22920.9691|23967.7293|25399.3278|20842.8423|20524.373|22614.8889|19436.3702|22715.9177|21076.1439|20197.9713|22414.4257|26595.2338|27350.4264|32745.716|31042.0909|29888.0222|30514.4586|29922.7892|28857.7809|27374.6582|27595.5488|30459.2379|27122.135|26031.5597|25426.7946|25655.7226|26516.1761|28758.0915|30228.5966|29533.7965|28898.8318|30668.796|32621.3125|36296.1708|34321.1955|35822.0991|38163.3819|35643.1586|40803.6159|42427.7598|47324.8992|45835.0319|46446.917|47823.6587|51430.5609|51817.0148|55191.4517|52465.4486|51568.7813|54339.6412|55676.4595|55635.9499|56415.7629|57378.5788|55872.8998|61806.089|64019.8441|64215.1754|67345.65|69978|67005.6558|64973.1946|72185.1537|71316.4404|71043.32|60334.5697|59643.339|56845.5002|59725.6284|59248.35|58501.65|53581.7848|56636.6|58956.2992|57306.3723|54725.2985|57142.8|64466.6724|63211.2516|65689.4848|66113.3931|70792.6888|74800.4|69618|64928.9644|74876.2988|75369.555|71752.3425|78177|79617.8074|75742.0914|77746.201|79269.9868|82135.3666|86678.13|87210.9638|85585.0819|80774.4829|70130.8231|64850.8974|64368.72|56626.9195|55933.1241|61962.5364|64737.718|61285.26|58480.8|64328.88|62069.8982|59244.0322|64234.7429|62169.0514|62625.2|63163.0428|62417.6095|70733.3314|65515.2988|71296.5476|72854.3506|72287.6501|72954.3566|73804.4073|69687.4948|71404.264|72343.6079|72125.9576|67806.4365|61779.1977|66986.0623|66634.4734|68699.7243|66834.1291|64084.8309|65164.9123|65754.0477|65917.6964|61559.91|59058.1168|63927.2271|69924.9392|66909.9603|61025.1084|67833.15|68334.42|71432.7897|78215.1008|74961.5339|76337.4204|76391.2|73547.9258|91171.8598|90170.8729|80833.798|73744.8413|68757.12|62795.52|53918.7133|55375.5284|57064.1095|56550.9133|58621.95|59149.63|55800.8901|56609.1206|57301.8895|62596.6237|65450.172|71298.4468|66068.5701|70222.681|76246.9695|74922.9501|72249.45|80538.9243|76150.4257|76000.8178|75502.1247|75984.1947|70481.87|69480.47|74596.183|75899.0273|74779.9175|76900.9091|79682.4|80937.9|66602.2057|66266.0856|65022.4411|65375.3672|69864|63679.2682|62596.6222|57216.1998|56953.7401|58102.001|53708.42|58043.8367|61687.6285|62666.7972|63561.6932|71427.72|73055.84|71701.76|77132.5701|77767.5194|79073.8261|81616.3335|85017.02|85554.7011|88737.6295|96224.8908|93857.8966|83009.173|87764.88|97133.3718|94478.8159|95146.6287|93994.6516|90146.3803|98439.9|96249.0619|90252.3926|85683.5017|89143.7647|85831.86|87479.24|86739.6|93143.3456|87461.6183|91529.6006|90218.5501|94185.21|97193.4336|100740.8739|105172.3899|110128.2455|116553.32|113310.9716|108445.0238|106302.1803|99667.9369|100122.2197|97713.6636|96300|99535.2005|100293.1891|106578.5469|108750.3186|108145.628|101012.26|97975.58|103383.4516|107575.3634|108819.3047|105621.2452|108966|111040.3149|114650.8082||113912.0124||113916|106451.939|111989.6549|110702.4141|106538.3308|106797.5061|102269.58|106871.0273|112514.7782|114436.0551|114504.6722|119084.859|113720.65|116147.05|115743.2398|124426.9393|123970.7917|123204.6535|123614.699|127361.6219|122620.2035|127845.6404|128708.0912|130974.1383|135048.6|132531.8272|135654.3932|135806.3018|133645.8237|132970.6743|135330.7|136646.2041|121930.7169|125919.6531|125802.3314|126891.7468|119934.34|127795.33|115783.5267|120156.167|121378.1787|123599.1301|120543.52|119730.3716|110454.5443|116788.8551|117786.8389|115164.0384|112628.01|113499.4878|112089.9105|113026.9128|108920.3986|109148.5383|98671.4982|102348.1113|99692.7796|96346.1189|86447.545|79903.32|87645.24|90342.72|78566.7234|74267.8745|74373.0911|73325.2481|73464.3|68893.2303|64504.3913|69856.0882|77898.5824|74362.23|74552.94|77720.3032|76603.9277|81656.996|80555.3096|79145.151|76507.62|81256.9728|89303.093|91469.3562|90319.9104|93445.56|97548.84|99939.96|100827.055|100886.1305|99616.0079|98932.9387|96661.2|94853.7171|81946.2347|83423.2757|85993.327|84750.26|81751.95|78304.1345|81480.623|87493.7895|85986.8043|83903.6188|81844.2|83811.0729|78482.4718|78689.1211|75294.1675|75984.7|79772.88|79360.16|96543.0397|100434.8342|95791.2157|95652.2833|97616.6133|100695.8149|98577.3921|96223.6145|88999.4416|81065.4|81524.82|73760.4594|78843.5386|87221.684|88734.1988|87177.1983|84291.22|87126.39|95155.4789|96609.9165|109611.7072|105351.2334|78369.51|77040.8|70366.0389|66971.9837|67868.984|66364.8964|68486|66887.7429|60043.2658||65598.5689|69023.7341|69137.3|105180.96|104355.5936|80491.4242|83506.3574|88405.624|93371.88|91350|86494.0454|89083.3963|95319.7203|93155.8496|87821.5|91794.65|107367.6759|96931.2136|95709.4395|101854.779|99463.86|109560.4963|102416.6349|89500.2512|86654.0747|76115.2201|82609.1|85472.0294|90534.2054|87766.8826|100962.288|100512.3168|103933.92|104125.68|125181.1016|126399.6288|137659.7225|132756.78|144157.26|142404.21|158464.41|165046.83|180663.0441|166487.5936|173160.48|186002.3998|187190.08|167173.76|155677.44|151826.4|155011.7|155675.28|144801.36|150870|151377.6|152370.24|159262.32|157412.4|166887.6|162894.48|159205.92|146137.5|138318.75|148432.5|186748.8|202652.8|206820.8793|209475|209737.6932|187888.6105|207311.65|188930.28
2022-02-19 16:14:52|usa_0037|SLB|market_cap|0|||||||||||||||||||||||||||||||14121.9124|14590.4126||12783.3428||12114.0579||10608.2197||12917.2||12314.8437||11210.5759||10306.9881||10206.716||10708.6309||11244.0621||10307.0566||10474.4322||10173.1985||10340.5741||10373.9857||9805.1429||9105.9315||8840.0645||9504.7309||9617.9841||8794.5785||7905.1921||8366.329||7905.1921||8531.0729||9058.0854||7575.8097||8959.2182||8590.8812||8145.4286||8463.6087||7947.5518||9105.3151||9418.2113||10277.2901||10404.5627||10818.1469||11451.9839||12390.6704||11858.7974||11598.7868||8683.5845||7350.0832||6967.5416||7906.6922||8451.979||8377.2309||9138.7449||9108.3305||8118.7003||8361.0499||7967.2796||8179.2877||8209.6293||8088.4545||7906.6922|6825.5646|7619.2342||7486.9975||8042.5247||8333.5795||8333.5795||8412.9048||8968.5157||9391.8062||9047.841||9021.4271||9868.0082||10397.1225||9997.4265||10023.9166||11108.2515||10613.5424||12360.4028||12175.0885||13886.4153||13594.3076||12930.5649||11832.4363||12044.6776||12269.7326||12243.1902||13462.2092||12349.192||13004.3424||13614.7923||12500.1345||14923.2428||15509.513||14413.6471||14840.7178||13025.6659||13325.7618||12711.508||12818.3276||11959.5945||13297.3522||14073.2095||13512.3499||14318.2523||14801.7948||14556.2193||13668.2764||13130.1554||12322.9743||12457.5464||12834.2318||12828.3664||13798.5786||14068.0825||13719.0511||13773.1695||14584.9455||14442.2832||13683.5922||12464.2232||12820.2528||12874.4609||12332.3803||11457.6599||11918.0884||12405.6474||12812.5674||12785.4368||12352.0324||11759.9463||12733.1618||11489.99||10894.9001||11375.9065||12266.0055||12842.304||13542.0876||13999.7722||13378.505||14428.3271||13889.9568||14078.3867||13464.2811||13734.6476||14978.3362||15179.7054||15774.988||17127.9031||19120.4443||18064.2151||18253.7949||17611.079||18674.2863||18528.3861||21735.2224||22858.9853||21921.8312||24391.1239||22086.4509||23570.6514||24339.857||26180.4556||27546.1838||33661.4376||33578.7989||37305.8823||38773.7458||36475.016||35693.9204||32673.2394||33438.3714||33639.3489||36803.4462||34666.2924||30358.9174||26914.7223||19470.8157||24452.5991||25515.7562||21718.7681||22427.1052||23156.442||23622.2472||29312.3281||31108.2024||29312.3281||31049.264||29525.7474||32542.3092||30503.6846||29647.0111||29402.247||30928.725||33574.8493||41864.8702||43533.0326||43568.5988||41861.4211||42537.5821||42145.6948||48629.6478||46919.5943||43585.5096||35498.2147||45768.3635||43985.257||36536.7443||33017.7543||38006.2396||36131.7237||30181.4256||30846.1656||28120.2254||26226.4143||27876.3648||27640.3196||31645.1775||32469.1027||33542.6306||33894.1339||31596.277||29801.4931||26835.1942||24783.5574||24951.0139||22332.2201||23290.3107||25694.247||24503.6658||21947.9259||24225.5334||22132.307||24414.8285||28310.2543||27714.948||26258.413||28845.2191||28335.4944||27498.3094||27469.0372||32063.0937||35848.3201||37962.9317||37618.1852||34483.8274||33682.563||37382.1508||37850.1828||36493.0329||39628.3014||37055.4939||38639.2129||39400.1855||40093.1279||44459.5312||41525.0188||40305.4275||40281.8606||44675.6159||49264.3676||50729.2383||49707.275||53471.5495||56393.4277||57229.9332||75306.2158||67949.9005||74668.1172||81576.2602||77364.1218||77092.623||79152.8467||72581.4436||73445.7903||74321.8211||80684.1837||74416.0783||74825.7459||74012.5506||81437.3766||87013.4023||91774.802||100107.2516||112912.1695||115034.0409||125166.573||115484.9245||111753.8179||117818.8606||90307.432||103542.1419||103798.5603||119964.8878||120656.8782||128872.7379||121879.0857||113026.0576||93408.7669||61782.0824||60693.5694||50633.7957||48815.6202||45519.3718||48598.0442||58611.9691||68470.3612||64814.1755||64083.5038||67317.6245||71565.5523||74687.5395||76716.8311||77770.3717||75822.8266||73111.594||75695.6274||85190.3831||66976.1973||66033.7024||71188.4836||63635.2972||84059.4333||95356.4972||105521.126||113643.5||121114.8472||127036.3275||126548.2337||121785.374||116316.9054||116585.3347||121942.3229||105412.5735||80165.186||98605.9972||101102.3516||91680.6271||100298.7372||103581.9925||93331.8997||98869.7232||84347.3158||86561.0161||94564.0295||96050.3011||95983.9497||92305.9491||95080.5706||92046.2661||103917.8461||103619.4944||99679.6909||98950.9709||97089.7408||95268.3942||107614.4897||107098.4482||116366.135||123425.0132||116445.1523||117803.5423||114404.9771||121498.9479||126963.72||132237.5976||135480.0557||153398.2176||140520.7306||142141.2759||130854.0717||126955.0862||110599.9357||108924.4321||105072.9886||107548.6026||105946.0042||120128.8525||115253.1016||109069.0493||104804.4862||97907.7891||86978.3222||98567.8652||97294.1505||87631.668||90797.7154||89881.462||92359.6472||100612.5296||95553.0995||109976.042||111978.6406||109864.7865||109412.4926||108842.0561||116939.471||116800.3402||116693.6988||112031.4993||108518.1459||100862.1282||96693.6975||91157.0733||94978.3601||87931.1319||96584.4082||88656.7488||87063.6978||93352.786||102572.2418||90974.224||89782.3009||94964.7322||95117.0968||92845.4784||93455.7081||87420.9497||84320.5234||71054.1804||62454.5612||49897.3519||61285.2018||61065.9528||60386.8262||59117.0198||48049.8926||55044.7602||55278.7138||44850.8554||47304.5824||45255.6862||50114.8927||55657.5151||46511.2299||37605.3221||18721.596||23343.013||25632.9043||25527.1903||25180.1648||26387.8133||21659.9868||20796.9282||28940.3037||30394.4766||30923.5605||39025.6934||38020.6607||37824.8941||43809.7572||44763.8403||40316.8234||39212.0613||41574.0303||45248.9277||40227.503||42031.2819||54830.123||56429.9782
2022-02-19 16:14:54|usa_0038|BA|market_cap|0|||||||||||||||||||||||||||||||3670.2463|3639.5594||3782.7226||4252.974||4558.0776||5191.6721||5232.5571||5600.4725||5242.8243||5500.2678||6055.3766||6355.3807||6068.9875||3911.5396||4302.7055||4345.8119||7030.7246||7010.2248||6723.8936||6800.3499||7286.5497||8098.8949||7481.5349||8273.2772||8839.8334||8723.5892||9028.6334||9769.5719||9166.645||9319.1977||8270.7868||8198.1134||7907.7139||7919.7972||7789.1363||8406.1849||8035.9871||6896.2468||7012.4207||7269.155||8213.2475||8176.9466||7889.7513||5986.3555||5332.5024||5630.6883||6956.4251||7227.2434||7073.1769||7308.5195||8370.8779||8941.3369||9205.138||8976.9788||9800.4025||9914.9076||9471.1094||9263.4584||9703.7821||9474.2684||10446.7526||11608.3345||12303.8107||11047.8455||12054.8334||12601.4943||13119.3169||12956.129||13819.8469||13675.9133||13653.6787||14719.4473||16534.2198||16096.494||19009.9856||20250.36||20006.679||16715.537||14420.3985||15375.921||15204.123||15589.6249||16963.9169||16577.3972||16147.931||15727.6605||16801.9542||15727.6605||15947.3886||17107.9802||17414.6088||16899.8912||15184.1662||16296.502||17363.027||15699.248||14985.945||15028.64||14985.945||13525.919||13568.32||12635.498||12468.9075||12214.44||11917.5612||13619.2275||11964.555||11667.5625||11885.09||12903.812||13455.6198||12568.271||13375.0181||13459.9389||13045.7348||12748.275||13130.7233||14710.9685||14710.9685||15901.4515||15150.6035||15320.835||15788.9716||15754.1953||15200.6695||15498.7219||14738.6636||14951.9909||15292.7692||16016.5824||15173.3386||15727.7621||18342.08||18768.64||20090.976||21421.52||22918.0334||21891.8528||23345.6087||22471.1177||25002.978||26888.1504||26695.6849||27944.354||29838.8865||28411.0452||29492.1352||30140.7892||30597.1271||31288.5876||32976.9846||33282.327||34678.1783||38384.9909||38622.5636||36774.8097||35548.7451||35548.7451||37936.6836||38298.3953||42448.5159||39290.8154||39290.8154||34554.2648||38343.5053||35321.1349||46300.548||52810.6119||50741.9934||48734.2167||46361.3897||43380.1455||37782.7073||30116.6508||33402.1036||36505.0312||39547.1172||31842.7895||33733.8364||33356.2772||32007.9567||38104.7103||39628.8987||41446.2003||42560.0303||42501.4077||40040.9446||43270.0531||38338.3238||37801.6465||38495.0619||32033.9726||34434.7686||36023.1928||35435.4648||37951.9937||43966.0291||48115.8839||56527.7517||60247.9682||61358.5298||58637.6538||48811.4698||51898.691||46483.5382||53913.0222||54863.9153||48504.2724||47180.7052||41272.0333||27004.1624||26013.897||27860.8837||30945.3658||32690.1434||36689.5968||38517.6903||35636.1627||34083.1131||35955.7695||33185.9686||29629.1873||27279.3138||23780.3977||27217.5645||26370.2629||25271.3082||22047.3964||20047.4512||21827.8028||24540.2754||27460.7842||26501.3919||29918.0871||27469.5889||30800.3177||30720.2961||33721.1065||33409.0222||34749.9826||34623.7021||36027.5004||38623.4204||42968.1593||42524.2197||43835.2487||43339.7442||41895.8703||44977.1899||43082.1605||42120.7151||45758.4132||48297.3194||49182.9235||52802.2314||54095.9562||54167.8918||54996.6991||55042.6869||52181.629||55047.4208||56702.3147||54674.4086||58180.102||62367.6907||66724.8842||66564.9684||65430.2077||61541.8238||59538.6541||62678.5431||63148.4485||70004.1591||70249.2883||70686.6092||68871.2988||70173.5867||73228.3395||79204.7169||75716.5282||81059.2908||75784.9117||82281.8809||76413.4513||71724.3208||67173.1282||63885.8999||63320.5406||56070.2798||63768.2761||62197.74||48857.5361||45236.3842||48530.4753||42453.0622||38415.1635||31240.7177||31003.9879||30742.4122||22829.458||25835.6271||29084.2259||32569.9758||30871.0778||31171.21||36081.8923||39339.9588||34731.437||38081.0588||39330.8093||44031.9055||47853.5277||55075.5926||54977.0137||48714.9626||47761.4911||49856.7706||44727.684||48799.7639||51820.1265||46780.4285||47983.0089||51085.8023||53020.639||54557.124||58899.5635||57607.5826||54750.4362||52224.718||49549.3777||44951.8745||48897.3912||51052.7709||54516.2432||55242.2021||55891.774||55616.3923||57527.0016||52141.3357||55654.3778||55565.3606||53678.3486||52321.3547||53117.1768||56012.8321||56944.3145||55818.425||58149.127||65015.0549||69351.0485||75124.6124||77719.3021||79292.0959||78401.8517||88349.4368||98064.6687||100882.619||102009.7262||93616.656||95024.0184||91701.8928||94084.545||98627.6136||91778.2002||86819.4663||91373.7411||90929.1175||89052.1488||95789.342||91860.4534||102736.9912||105571.1204||104156.0603||99122.0898||97172.011||94477.642||97962.8086||88796.4197||87862.3429||99204.4717||97449.1146||96387.1352||80081.5171||78294.6991||81218.1161||85869.0963||80358.9503||81280.2304||83380.5698||80754.2628||81541.7245||87902.9391||92920.4979||96080.3873||100854.9145||110387.0181||107140.4439||111559.8762||113249.903||117305.0232||143314.0812||141659.0476||150259.3111||153647.3414||164856.1288||175642.0554||209446.4196||213157.0716||192539.1363||194325.7184||205161.725||195461.7513||204697.3073||196935.7002||213659.6368||201519.813||196919.9413||183064.287||218893.7995||248349.5007|248722.0588|215304.7244||212499.8758||192200.1709||204803.0919||191985.3978||204877.0839||214124.2547||191298.3568||206082.8816||183373.1707||179234.4507||155224.1873||84161.7005||79581.1538||82306.845||103458.2227||89182.8946||96983.5756||93291.9637||81512.4434||118952.0531||124651.4406||113212.168||123737.5376||148872.4031||137026.8545||144459.7909||140352.4306||132751.6823||128660.342||129208.5477||121671.3654||116276.2867||118560.8711||116739.88||121864.4482
2022-02-19 16:14:56|usa_0039|MDT|market_cap|0||||||||||||||||||||||||||688.9214||561.3242||498.4592||502.5049||470.1388||411.3196||419.4111||415.3654||437.6689||417.9315||421.7766||415.9596|392.8891|454.9811||460.5862||462.519||417.0844||473.7004||496.3082||566.3104||587.088||570.0794||585.1552||658.7949||656.8621||671.1513||798.823||906.782||926.752||994.978||1095.57||1129.885||1234.2516||1122.7001||2037.3686||1999.5182||1789.9994||1836.6419||1260.4048||1143.0849||1253.2063||1335.8175||1314.7597||1416.7189||1436.0668||1448.3055||1066.9262||1178.9544||1314.454||1277.5159||1290.0115||1203.5107||1015.4249||995.6966||1054.0063||1062.2753||1039.4575||1124.2625||1107.3694||1029.1059||1034.0506||1090.3548||1078.728||1163.8772||1265.6972||1359.1386||1290.4961||1480.3112||1647.3755||1630.6948||1591.4354||1800.485||1770.1029||1724.7946||1640.1293||1673.9607||1728.2893||2040.0788||2256.9608||2190.1282||2159.4836||2050.6606||2499.336||2607.2121||2566.3658||2744.6592||3213.162||3540.4761||3311.4476||3538.4274||3363.5491||3794.2763||3984.1569||4200.1557||4706.5177||4504.8466||5617.91||5165.0493||4956.013||4448.5173||3892.778||4635.618||4858.508||4690.2163||4988.0063||5777.126||5762.2603||5763.2339||5681.2578||5368.05||4647.084||4498.1867||3779.9096||4011.1816||3902.7613||3512.4666||3708.1295||3910.0788||4278.0569||4420.4682||4699.4369||4806.396||4563.2381||4577.52||4305.7984||4781.18||4657.6675||5130.0359||5699.9718||6104.0188||6003.1693||6088.64||6391.0042||6851.0404||6923.04||8004.8804||8581.685||8692.0522||8908.6316||9477.56||10893.415||12482.64||13415.7292||12747.8466||12980.1536||13374.7905||13433.3235||13960.1205||12448.0906||13180.3313||13121.752||11411.6168||12579.735||15365.2478||15452.06||15902.12||16322.176||16318.481||15395.3552||14829.5685||16191.6195||17419.143||18938.934||20460.8666||21193.7057||22043.799||20387.3625||22379.2312||24517.5609||23931.7172||24972.1163||24355.8831||24683.4931||26090.6281||29901.6188||28984.0248||24041.2395||27082.9535||30417.14||33123.555||36334.98||38995.875||41448.1175||42108.353||42099.6954||41551.046||45574.4748||42283.6808||45926.0205||41670.894||40643.7945||46431.7557||43520.4399||54758.2665||57974.9697||61565.6775||62164.1288||61831.1592||59660.3316||61253.661||61478.5826||62153.3476||65255.4042||63978.8313||72539.3791||65265.9606||61857.6271||55282.6859||53944.3601||51984.9461||55649.7759||58125.1759||55111.8158||52643.0388||48788.2882||57238.4682||61996.2343||59816.6721||54074.1745||54887.5938||54307.6679||56081.8723||52071.6842||49019.8208||50028.9684||51170.9604||54661.367||57040.6006||55637.4629||54781.0675||54512.772||55024.9725||58153.4641||59359.4116||58433.6337||62660.3281||60324.2537||57087.8174||55233.8522||54785.3877||58918.5331||59657.8934||56852.2785||57882.6503||61336.5404||57933.1196||58922.8839||59839.8641||60211.5096||62813.615||61857.4926||58079.2459||60037.3807||63487.7573||63040.2345||61625.095||63741.7567||65047.5298||62859.0456||65468.5638||69030.8418||64937.434||68535.6754||67217.2164||69636.4072||68159.9451||65118.2758||61255.8387||60495.4214||58327.9212||54182.775||58064.8185||53904.1961||53375.4982||56037.1642||60008.5737||61597.1375||61551.0958||57992.763||56495.7298||60520.559||60794.9768||59297.113||57466.0023||59927.0488||63975.8671||53638.4487||57493.9949||56838.2128||52220.7602||55432.6177||54320.8208||54761.4366||57000.041||58231.3822||59607.7984||61604.8797||56527.5544||45098.0022||34128.2178||35134.6201||37449.3452||33119.6165||32985.3024||35817.0912||38447.4088||38720.3498||39308.5351||42504.7119||40730.3688||39512.885||46972.7405||48582.5598||47378.49||47941.8621||49601.986||47942.8982||42993.8831||39279.1188||40037.1939||34059.2304||36262.5719||38044.3838||36208.5776||39815.2285||41135.6042||42853.1659||42079.9771||44679.2677||43555.5975||40878.4844||38247.3232||37207.5901||35100.8251||36684.7973||38469.406||40366.8009||40704.5101||40229.6065||40780.7417||39620.8452||38210.2601||39699.7876||40407.065||41478.8355||43988.3764||42417.363||42588.277||41485.897||47129.2735||45470.6467||47608.3298||47427.5335||51826.8741||51851.5265||55654.3331||51618.9638||53115.1657||57254.6575||57225.4335||57295.318||56466.6873||59308.285||61590.1428||58761.1271||60968.9151||63517.221||61504.9126||62542.1221||60681.041||66763.8378||72711.4599||71067.6513||70280.1981||110570.933||111140.9597||105841.6936||108500.1754||104951.6165||110858.2522||102231.7011||94627.368||104536.8287||106544.9767||108161.4964||106755.3407||108822.3896||105078.2475||110732.2747||112592.9686||121020.887||122114.5695||120269.8553||119399.2358||114296.8959||101741.2383||97802.1592||104379.0557||111093.257||110277.3756||113785.5066||115415.1221||120613.6196||114079.6267||109207.1587||105346.5732||108991.2278||111162.7907||109294.9635||116403.3415||108280.7809||108728.0541||108513.5044||116896.115||115719.8161||121966.4626||130202.7848||132849.7867||120913.8157||130987.2179||122163.4096||118494.9799||121374.1655||122152.0331||119067.3539||124121.7838||130615.251||136680.8768||144752.7224||145732.1411||145966.9137||149304.6497||152065.8274||154780.3358||134914.5213||120856.1789||130929.123||132203.1439||122997.1091||129603.3785||144363.5912||139690.854||135321.7422||152988.7849||157672.7711||150013.9353||157613.6712||159247.8399||176139.8596||170314.2746||166818.8283||176568.7621||179638.7188|181913.1377|168697.2835||161195.1353||143464.3173||139094.5044||139148.2867||135235.6235
2022-02-19 16:14:58|usa_0040|MMM|market_cap|0|||||||||||||||||||||||||||||||7997.3093|8548.3804||8463.5585||8717.9341||8549.4865||9311.2728||8535.4013||9181.4201||8828.8547||8816.4537||9461.1679||9194.8325||9222.9096||8677.9003||8452.5001||8790.6||8855.1751||8467.7615||8380.0273||8573.0331||9303.5062||9914.5403||10038.795||10908.7521||11608.5276||11553.3797||11760.2041||12616.9898||12311.9201||12464.4545||11137.5376||12092.1554||12396.4889||12848.9795||14253.6396||14047.043||14249.3984||14070.4425||14084.1878||15649.0319||16283.7796||17636.2051||18056.146||13031.3475||12865.6943||14120.3131||13270.3119||12941.296||12611.9475||12968.4151||13544.1347||14491.3398||14024.8065||13256.326||14111.9337||13317.2402||13235.0785||13591.2575||14816.3574||14086.3976||14491.9118||15465.2487||15735.6202||15411.1746||16411.5921||17087.4778||16249.3697||15469.4706||16630.3099||17197.2948||16772.5408||17201.9162||17470.2762||17028.7322||17725.9694||18584.108||19341.9943||16853.9832||16506.245||16779.6742||17257.5766||18175.4319||17990.0098||18758.3174||18758.3174||18872.3572||20169.2911||19825.2375||18607.9781||18422.4708||19057.3442||19242.3252||18343.6446||20125.3925||19227.4093||19227.4093||18746.5296||19802.6722||20198.7669||20479.3442||21112.7266||20796.035||21655.2702||21734.5391||21549.6342||21250.8355||20696.4245||22280.3347||23095.4194||23464.5239||23807.3064||22593.8984||21966.2895||22933.8947||21404.3352||21586.3471||22678.6682||22516.3453||22205.7752||21817.6035||20215.8118||20011.6115||20828.4119||20216.3827||21642.2229||22456.9897||22400.0921||22450.5851||20778.2501||21640.1132||21199.6426||22059.2342||23535.8312||24142.8686||24294.71||23246.0337||22942.1641||22131.845||22840.8745||23012.3607||26502.1479||26856.1839||26010.5687||26262.6091||26060.9766||26538.9551||27548.0409||27850.7665||27245.855||28817.7312||29155.0118||31924.2154||35006.9138||34597.388||35583.2755||38344.496||35224.6485||36213.228||38294.448||42378.348||39366.1615||37340.7258||37801.79||37393.122||39819.5882||33212.7453||33794.5375||34469.9014||36888.1706||38177.6131||37469.6839||33193.7231||30240.3652||27665.643||29574.1834||32107.68||32233.1006||28586.8445||31199.3505||29783.9307||28486.7234||35834.8888||34526.3114||35013.7999||35416.5467||38059.5726||38553.1186||38151.7849||38352.4517||39023.8196||37317.9326||35125.6909||35053.8257||34237.4698||33940.6132||32611.5611||35600.9542||36762.1234||36020.9516||38112.1321||39394.0408||47529.2307||43833.1566||44665.0556||41159.1954||47117.7489||46947.5058||45173.8102||44094.7498||41028.4541||38552.0476||40925.8636||45148.5047||46256.0045||43226.3931||46011.8813||44872.6064||48979.9658||48835.9071||47889.7917||49075.5623||48732.3493||42909.9256||49531.5628||50667.0389||48111.1298||48571.8658||48891.6484||50820.1255||49260.6985||49428.757||50496.115||54888.7837||55777.4965||54211.8688||61903.7222||62037.1523||66673.5025||62015.8452||61138.3133||64031.6896||67856.5401||66135.5768||70325.1855||64463.4438||64463.4438||62259.348||60390.8669||61963.5051||63482.6469||65161.579||64837.1614||65944.4704||58849.0332||58987.5558||55314.7056||57380.4||54434.8728||55748.6482||57739.6714||59639.5026||58894.7688||54925.4352||55559.6258||57065.0904||64408.3851||63073.926||60838.7748||53027.7299||54006.9352||56055.7338||58055.1033||59984.3825||57385.0102||54527.6926||54366.2378||56090.8688||59611.343||63349.2054||62506.5659||63649.9764||65131.7066||66985.6589||61594.4564||59383.4465||59670.1104||56365.3261||55480.7478||55744.3556||54159.7088||54624.5385||48642.7419||49201.9343||50047.7126||47335.7561||44557.0065||46379.4782||39872.6307||37274.0494||31539.7661||34524.7675||39996.5126||39649.3207||41969.0741||49245.5758||50348.9225||52247.3225||52084.4921||54824.2908||58745.2276||57196.1216||57045.432||59591.1011||63227.7484||56553.431||56330.4784||61001.508||56016.6993||61985.4326||60205.4334||60033.8672||61443.6669||62581.9835||65649.8674||66438.9869||69075.2291||67064.295||67299.4611||61828.9409||58877.2724||50313.641||55380.7482||56796.4545||57280.0373||60223.8929||60842.0369||61977.5056||62004.4019||58569.7355||62170.9312||63069.078||64016.1857||63891.7482||60613.1819||62931.1517||63796.4643||69378.5247||71758.9912||73435.0677||72270.2766||76107.7585||75472.7795||80259.6472||77628.2954||80395.1349||84730.9917||89888.2376||93027.292||84950.5131||89284.5201||88759.4077||91003.5827||93267.3859||92815.0939||91292.3665||93307.5504||90791.2076||98538.7069||102588.6817||104365.3175||103082.3456||107050.5369||104634.5479||99204.589||100910.9663||96398.2152||94548.9688||88801.3112||87289.6178||96796.225||96408.3259||91789.4863||92008.8451||94912.3424||101063.5111||101518.397||102088.5206||105842.5805||107800.8375||108332.7098||105996.4237||99422.3959||103295.8395||107403.855||104227.684||111101.87||114269.8527||116957.4309||122117.581||124240.9425||120051.6375||121931.4539||125261.4143||137103.0285||144816.1534||140188.2785||153854.9006||140246.205||130550.2782||115407.8462||117093.9323||116791.1493||124549.7783||123728.5194||123605.3306||110785.9436||121069.1338||109860.6386||115332.74||119415.162||119659.7955||109238.6239||92084.1653||99917.8042||100512.7644||93034.1361||94538.3351||94877.615||97626.3573||101474.1024||91324.696||85902.544||78520.0606||87383.8371||89983.7248||89853.2662||86673.6391||93902.6826||92395.3319||92268.4311||99634.4468||100984.8526||101487.4947||101377.246||111691.779||114277.1295||117697.212||114934.9255||114535.6651||112684.0225||101086.2662||102964.8503||97986.0261||101576.9162||94814.022||84305.782
2022-02-19 16:15:00|usa_0041|UTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:00|usa_0042|ACT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3336.5916|3545.0268|3548.2836|3761.6109|3784.4086|3401.7339|3356.1386|3457.0996|3543.4049|3605.2842|3685.076
2022-02-19 16:15:00|usa_0043|BMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25784.6863|24288.4934|24766.0368|24988.9183|24511.3728|25211.5945|26866.9008|25848.2512|25211.5945|24829.6017|26421.3431|25848.2512|25975.5822|24574.9377|18590.3669|19927.4465|20373.0063|20309.4414|22601.4046|22028.3127|21518.9868|22410.3055|22474.0736|22792.3004|21391.6559|21012.9169|20517.0406|19711.1415|19773.224|20083.0488|20083.0488|19959.0797|20021.1621|21322.7438|21012.9169|21818.6202|21508.7954|22314.4986|22314.4986|21136.8881|21570.682|22500.5502|22686.408|22004.6738|22004.6738|22686.408|22376.5811|22934.3462|23182.2843|24072.6174|23759.8894|24260.0962|24760.3051|24822.9297|24009.9928|24009.9928|25635.669|24135.0445|23947.5657|25010.4085|25698.2936|27011.2419|26073.4508|26886.1902|28074.2843|28449.4394|27699.1271|29074.6999|27636.5025|26823.7631|26010.8262|26198.5025|26761.1385|27462.6087|26399.0402|29276.6611|30965.7996|31153.3712|30965.7996|31870.8419|32499.4544|31304.9893|30487.8903|30236.4432|28413.3635|28779.5991|31407.3028|30406.2739|31407.3028|33472.0256|33597.1539|31733.7617|33354.7343|34289.8119||37781.1389||38147.6264|37402.0701|39949.4866|41751.1484|39328.1894|39576.7074|39775.8665|39651.7615|42630.2901|41575.2953|42754.3951|42754.3951|41695.2413|41943.4265|41819.3339|37600.174|38779.1541|41633.2929|43530.4936|40438.8396|40438.8396|38398.4449|39635.1073|39140.442|38578.7531|36973.8813|36850.43|35307.1864|31850.5382|32776.525|32795.9174|32302.7471|34645.3123|34522.0198|33350.8335|31439.697|31137.1506|32925.1229|32740.2482|33418.3817|34959.9193|35144.794|32058.326|30332.1091|28667.6401|27927.8325|28729.1932|27681.2307|28581.7587|30429.7162|29382.6379|29690.5328|28704.9556|29074.5463|27387.625|28554.4603|26466.6141|26835.0585|28492.9562|27756.0694|28295.2769|28356.8246|29404.8928|29898.0557|29466.4406|28849.9875|28635.7944|28696.8176|28209.4012||26807.9787|25345.7253|24910.9658|25698.8049|26486.8376|26426.1296|26668.5726|27092.9398|25712.7279|25172.1341|26433.6455|27515.0208|27875.4806|27935.6518|27837.7278|27716.166|28385.6056|27899.0888|28264.9998|28872.1224|28197.0642|28619.4305|29525.0841|29898.6169|30623.8379|31168.2602|30534.6174|31319.1034|32405.3161|31439.7953|32888.0776|33008.7674|32536.3986|33321.1353|33200.4069|33079.6785|32958.9501|35373.5244|35671.9181|37293.3684|37473.5291|37535.9844|40596.3225|40356.1083|40349.1634|40469.4288|42273.4162|41191.0234|40691.4135|40691.4135|38306.7984|38725.7798|38845.4882|40581.2662|42376.8964|42376.8964|42924.132|40774.9404|42028.636|42028.636|43998.7288|45849.4203|46670.4552|51319.6203|52928.9459|52094.4809|54061.4354|51558.0384|51035.3531|57585.9814|64077.0587|63362.4447|60589.9616|60947.0744|57241.6812|59740.7992|63548.9769|68190.1954|70927.3239|74973.5121|82273.4181|81146.3841|72248.7553|71596.2623|73968.9629|76400.9829|82186.6436|84553.429|86683.5363|89109.4931|91772.1279|87630.2521|89661.5965|88302.1918|93148.7648|94803.6914|101176.9572|95911.0209|98321.987|93998.189|102941.9347|105133.4487|106318.0516|108272.6457|113477.3875|113714.17|101579.132|103295.7968|99566.4935|98382.5869|91884.3463|102882.0854|106134.1062|115358.0173|121743.8019|119615.2071|124151.0345|115511.3537|123085.8693|119594.4911|122533.5689|121233.793|127631.6921|130822.4834|125386.3181|122431.8812|126804.448|130467.9519|136629.553|135211.2531|126583.2627|130247.2037|136511.3617|127883.3712|142604.2099|135875.3679|142722.2594|140243.2137|125959.1812|113563.9489|112219.9473|123182.6111|121885.9518|107236.3384|90892.2038|103591.2439|120718.1163|95588.08|100367.7579|107880.6667|98489.5303|99780.8117|110271.8346|98097.4501|99646.8289|97658.5722|97775.5283|105728.5609|108860.614|116786.2254|116014.7335|126487.4776|122996.5629|133236.578|124276.8098|122765.4925|115790.1786|117643.5775|109257.693|108886.6352|104414.4494|105340.7677|103627.951|100408.0826|104738.2493|102073.531|98104.8137|102457.6501|107952.3769|109656.8307||112930.4581|110622.9038|106342.1015|106109.2773|107094.3128|104869.2277|100788.8067|96916.5385|94555.081|84586.6333|87238.434|93793.1702|94219.2387|74132.5382|61996.8246|58537.9797|58460.0583|50441.52|48846.2612|46277.2239|40889.8419|43447.9171|46062.9277|46489.0776|48794.161|47353.4299|45513.5216|51594.9028|50781.4696|52485.8058|45687.8287|48614.4079|49001.7737|45170.7817|43776.1435|44250.9469|43475.9741|42350.5309|48863.0153|50745.4323|48264.3722|51889.0459|53594.7747|53505.3683|50907.6439|49918.9577|49977.1157|50326.0638|51431.066|48850.6269|49296.6628|48443.3768|51100.1993|50227.5204|53175.2358|57035.4973|59033.6796|55580.5101|55871.5075|54583.462|49012.5326|46820.2297|48064.6212|49308.8183|48800.1752|50358.968|48869.5889|46784.1438|45741.332|45204.6564|44851.997|47209.555|46392.5788|44943.5333|45332.6548|46597.2996|45624.4959|46110.8978|49243.3258|48967.05|47565.21|46066.02||49360.673|48931.28|49481.7391|50204.8135|49970.3029|50537.0369|49286.3136|50243.8986|49424.6277|49092.1312|48896.545|48524.9313|48622.7243|47234.0625|44139.1047|42358.671|41928.2365|43708.6702|42319.5406|43904.3223|45480.68|43641.1|44882.3624|45254.5863|44882.3624|48761.327|47506.1728|48548.3198|49275.8564|47171.8992|49157.8775|50259.014|49596.1993|50245.1583|46587.3895|41454.7138|48789.9169|49163.56|47791.4928|48499.5149|48794.5242|48637.1859|49935.2265|50682.5831|51757.56|52718.94|55980.0244|53273.9193|54566.3874|55778.0763|54161.1571|58451.5394|59533.9753|59041.959|59376.5301|61462.6793|63115.0698|63352.4189|56607.7499|54135.3639|56963.7734|57379.1343|58366.0863|58089.0947|56842.6325|55556.6001|57831.8882|55358.749|50830.5|48323.52|47297.04|44753.9559|40854.5621|42517.2478|42957.2766|43848.0957|42977.0726|42937.4806|41334.0062|38740.7329|40780.0958|43215.0238|42343.9927|43056.6545|42621.1389|42482.5658|37018.7407|40166.3234|39671.4205|40720.6147|40384.0807|45986.3821|44244.3237|43036.7605|45333.1102|42064.5726|34661.2078|41688.4659|39300.7128|38924.3451|40568.4777|39419.5657|38528.1685|39914.7864|38984.5981|39836.3957|43421.8694|43124.7307|42966.2567|45323.5571|44770.1503|43819.2798|46236.0755|49841.4593|49326.4045|50693.2808|43118.07|43835.85|42476.4016|41499.3415|42373.5532|44648.6602|44677.1409|41633.3172|41908.4651|39311.7568|41788.0879|43748.5167|43282.6171|42905.3518|44037.1477|45597.6541|46232.1457|47895.5426|46609.1934|45975.8698|44931.7418|43750.6788|44212.8339|45120.0271|45023.5|43766.24|43020.3404||43548.0929|45753.6488|46812.3244|47972.3966|49149.5287|48194.1751|47750.6181|47733.5582|49737.241|49140.2576|47826.8943|48423.8776|50402.451|53285.0277|55851.7582|54411.4065|53767.4845|51700.1561|56122.8833|59359.4384|58991.85|56818.2|53766.2111|54779.0754|56396.9618|56818.8422|54844.5705|57378.1971|56094.4929|55452.6409|57259.9612|58830.8097|58614.6615|60411.2152|53275.3712|55340.5684|56347.9817|57036.3807|54852.3921|54868.899|54918.4197|53069.6481|53977.527|54505.7475|53317.3|55957.9|59141.2518|60745.8594|63021.7824|66997.3356|67656.7128|68083.7763|65176.4594|76214.4082|75836.6212|75639.515|71318.7384|73277.8634|70676.6721|69194.9809|71219.9589|76735.143|76416.056|80614.7404|85686.0925|85274.4568|84105.4113|86591.6911|85775.07|89926.8|88270.9418|89030.0488|89409.6023|86709.3709|81682.2149|84035.4051|84085.1204|80870.1986|78235.2884|79279.3094|80308.9037|80275.7456|82596.8122|83790.5035|84022.6102|85581.0406|82109.4367|87085.7662|96972.0742|97220.8907|97685.3481|100837.0234|98370.03|102998.43|99793.5887|101256.2529|111450.156|108766.8189|107753.2317|109686.9221|111570.6033|113854.3584|110353.7119|111353.8966|112556.439|116675.1709|108954.633|105836.4027|98666.1407|95814.7109|104618.2339|107687.8807|108421.9266|113426.7855|114844.8289|113510.1999|111336.83|104991.81|98281.0572|103806.9668|107212.6634|107366.0106|111576.4999|118287.1153|119405.5512|118904.759|123378.5025|118938.1451|123275.9401|126099.691|125397.9304|99265.7035|92899.7326|93133.6528|82809.4415|82809.4415|88842.5815|94508.0508|93639.0113|98803.1117|98924.8|93649.92|89841.5388|94859.6847|93396.792|92589.5169|87281.0798|88862.6169|91136.0765|89307.4242|85106.4663|91696.2043|92409.8526|90310.7468|90573.1351|94295.768|102462.6015|103233.3669|106565.5175|104748.7808|102424.6672|100067.8197|99789.5807|100166.0216|99710|100506.25|106689.2664|108076.9615|108941.6691|102303.4705|98366.5269|84603.7128|83508.572|85813.2712|86499.7774|88673.7136|91303.5126|92266.3199|96721.3439|99723.9974|99201.7968|101094.774|93851.431|80320.5029|86196.4186|86392.2825|86637.1123|81316.1442|76149.36|81394.88|81454.2007||86959.2235|77956.1171|74539.1133|75063.4019|76895.4134|76568.2685|76470.125|80706.6518|75065.3247|70877.7624|75228.9013|76848.3102|80855.9381|82148.1936|84087.3885|89578.0783|94531.1041|132329.7682|140534.4483|148879.78|139873.84|148652.16|149853.5669|133328.5878|124140.5189|119435.4429|133317.683|141553.8739|141780.1429|136485.4487|137865.6895|132095.8305|135889.717|134785.2891|134041.4907|142065.4978|137422.3926|135010.6825|138138.6092|132737.8031|145799.1668|142861.4898|138116.0117|138816.5346|136702.55|148229.54|141015.5091|133084.2269|137273.9155|138280.137|141964.2088|147278.377|143482.5426|149064.6521|142232.1501|147233.7202|148103.8714|148259.4194|154014.6936|153236.9539|138015.4757|132971.2778|126652.938|129272.119|131980.0858|127518.5995|126808.3131|136397.1791|133765.89|139708.17|142095.4774|147239.5996
2022-02-19 16:15:02|usa_0044|MO|market_cap|0|||||||||||||||||||||||||||||||1961.9166|1824.3407||1824.3407||2005.3281||1944.9124||2164.9116||2214.6623||2273.0448||2301.4571||2357.3518||2415.8006||2649.2994||2729.5338||2418.9522||2418.9522||2404.8106||2337.5612||2288.6013||2070.2822||2028.8948||2194.5073||2447.3132||2640.8582||2889.7591||3249.2113||3318.3445||3816.0948||4137.9799||3992.4237||4214.225||3673.6012||4075.6373||4117.2038||3961.0512||4856.5801||4656.8394||4691.2595||4601.7621||4705.031||4945.1402||5427.9052||6503.8004||6562.6907||5127.3056||4740.8282||4680.6607||4755.9973||5139.8032||4913.6996||4886.305||4598.474||4598.474||5023.3718||5037.072||5304.2646||5228.9309||5297.4174||5585.254||5834.5967||5787.7966||6428.4811||6803.1179||7445.3392||7439.8078||8506.4323||8788.2852||8835.2106||9242.4343||9108.139||8946.8487||8148.24||7959.9743||8524.6599||8993.1709||9019.9161||9956.7252||10253.8639||9664.8689||9691.6406||10100.8487||10422.3383||11105.5421||11937.0279||14163.5357||14592.7338||14340.7976||14689.8737||13642.4756||14540.5908||15908.7315||15431.4944||15003.584||14495.5062||17103.2324||16277.3582||16357.3217||16069.4796||16520.2526||16440.681||15404.8055||16740.9565||17186.3139||17634.7368||15813.9672||16568.2108||15953.029||15461.8303||13884.5673||12992.5186||9541.3802||10226.5728||9849.4772||9570.2598||9900.3306||9319.6931||10919.5473||11376.6022||11303.8728||12243.851||11380.1192||10237.0648||11020.6435||9959.0413||10356.5943||11060.4407||12267.0345||12196.3573||12217.2327||11918.0394||11469.2509||11802.8149||11976.0073||12815.0804||13285.0503||14290.0077||14497.9635||13961.9054||14546.6974||16276.7077||16316.3398||16994.1701||17478.3345||17861.4988||19013.5546||16828.9177||17248.6996||19019.0229||19904.1846||19887.8318||17060.2916||17003.9875||17452.7046||19507.3543||21218.6763||22321.8605||25420.1611||21322.3241||21929.5547||24661.9909||24877.498||25297.9636||24457.0347||23319.169||22232.1099||24406.228||25438.823||23298.452||24410.7||23435.4829||20975.9871||21046.2565||22156.2414||24653.2162||23387.1449||25943.3189||28794.6191||31505.1157||30097.8666||26441.1146||21968.5261||19680.4427||19610.5318||21568.0878||22306.6789||20676.1754||20780.2498||18819.0927||13864.8905||14484.166||12550.903||11333.0254||10814.7191||11231.3463||11578.0448||13827.493||13906.4319||13162.0149||15442.562||15344.8246||18849.5726||19653.7361||22645.2214||22496.1431||24601.0637||24228.3189||25512.8884||26174.7678||25838.737||23008.8433||23969.6518||24419.7164||23570.866||23656.1233||22843.5285||24965.959||26173.0523||26178.0233||26955.1411||28351.6794||21631.4643||22531.2328||24463.8801||18677.2499||19511.4853||18060.6915||19130.6247||17875.075||18191.3542||14039.4641||14416.4328||19356.2627||21340.7795||18794.7764||19363.1758||20582.7851||21861.4913||24447.2592||25661.7202||26213.4315||27263.0679||25834.578||26495.6798||22770.5566||23799.5546||22605.7178||23246.8464||22346.3256||23023.0802||27313.1848||29126.5361||30427.935||31295.5337||31316.798||31152.7821||32183.3795||31053.8213||32166.2381||33962.86||35491.029||36173.3216||35084.0261||36014.2661||34898.8689||34731.3153||34240.6791||35359.8517||34968.3615||35531.3543||38749.9241||40474.944||37092.7447||39454.5729||40851.71||41632.7483||42449.2318||40938.5644||42653.2443||44705.9745||46120.0627||45497.3461||43156.9803||45065.8343||45143.7481||47376.2552||50383.9622||49129.3561||49280.4522||47557.3589||46817.62||41886.652||46619.8437||42344.3172||41915.5136||43316.1303||40865.0511||39539.0319||33131.195||31029.5894||34174.8488||31902.0354||33100.4279||33764.6526||35336.0633||33947.9629||36310.925||37864.4443||36899.2816||37527.7466||38978.2946||40752.4414||41319.3596||41860.2978||42732.3829||44129.5735||42255.2641||41754.7528||46180.6755||46514.11||50142.204||53067.3529||50107.8576||51424.7714||49182.5815||53073.6747||54489.0962||56186.5124||58740.4448||54701.6993||54473.4621||56316.8606||55133.0706||56654.4426||58998.7644||60972.9301||58096.9513||61574.5857||62855.8239||65542.3188||65501.6219||70303.8533||73121.021||69035.0257||67876.3106||64398.374||68468.8372||63186.235||67688.0533||67430.6453||69078.1303||73336.2496||72512.6982||70283.0834||70274.6111||67909.4074||68709.8653||74460.551||73960.5473||76529.6703||70210.3409||72260.8679||74362.9857||79676.9547||82557.3233||83185.8427||80528.0213||85446.9743||90823.9818||95542.5646||99337.3872||97407.4354||104979.3956||110852.8483||98397.4833||98426.2179||100687.7594||95959.7766||106622.5941||105054.0381||106660.9594||118562.2833||112935.1334||114095.0635||119779.236||120549.8609||122607.4611||122687.3992||124506.8743||134748.2538||132275.9564||129130.2505||123387.2054||128951.8987||124680.8059||131877.3047||138322.1152||145301.3764||138208.0845||138653.5068||145723.329||150108.164||124649.337||121637.1858||121675.5572||122543.9425||129432.5074||136263.8265||133734.5721||119633.2897||118062.1115||106196.5017||105496.2218||107483.5026||110622.069||110320.441||113694.9042||122213.1193||103028.0648||92559.7049||92484.7426||98238.9182||107538.6456||101647.0782||91787.3303||88588.0573||87931.274||81710.5147||76406.333||83673.3859||92845.887||92731.8617||88309.8654||75022.2677||71863.0944||72940.9479||72569.2743||72941.7094||76473.0448||81286.2935||71809.3179||67051.7647||74020.8367||76195.1872||76343.8607||81038.8709||94736.9216||88367.9645||91088.4024||87983.3032||88589.5023||92628.0329||83694.9065||81029.576||78329.2024||86400.2917||92763.1745||94331.1055
2022-02-19 16:15:04|usa_0045|BIIB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11324.9692|11295.63|11581.1992|12293.1661|12277.5185|11968.4777|11053.0916|11111.7704|11549.904|11911.7553|12033.0245|12103.4385|11160.6692|11164.5812|11405.1633|12946.4546|13273.0987|12870.1722|12338.153|12954.2782|12780.1986|12001.7289|11923.4909|11037.2938|11259.4934|11973.7269|12268.9434|11034.113|10907.1383|11325.0928|12097.9629|12852.1379|12418.9547|13216.7595|12537.379|12586.5226|12083.1832|12595.8978|13452.5063|14105.905|14043.3785|15018.1219|13909.6117|14132.7925|14611.3868|14424.3863|15311.8457|14595.0097|14525.3288|14537.9981|14870.5666|14379.6319|13952.0436|14561.4511|13149.9301|13206.8976|13570.8546|14102.5485|13665.7998|13936.4922|14110.3879|15001.6029|15846.239|15756.1857|15206.5513|15418.8778|15303.6254|15244.4419|14887.7744|13935.2091|14102.3813|14122.5685|14377.8526|14989.274|15509.2972|16095.505|16502.0684|17179.6745|17724.879|18367.8488|18783.8671|20028.7711|21053.0592|17742.824|21425.9599|19139.8757|18848.035|20372.0642|16035.0166|15906.2788|16132.344|16483.6983|16795.5867|16370.5141|16016.6929|16979.5926|17783.9034|16828.4469|17038.9711|15897.2818|15686.7575|16316.6007|19083.7121|13426.5065|14463.8389|13413.1388|12129.8406|13326.512|11270.698|11894.1606|11286.8221|10485.995|12506.8736|12854.7308|12870.65|14281.4035|13520.2398|12000.6502|14100.6955|13189.7963|12851.0232|12388.5456|13475.6332|13528.7917|12577.2577|12281.5844|13093.0843|12752.5203|13178.2252|13617.2333|13444.2906|13042.5317|12802.2751|11520.982|12266.3165|12743.6713|14224.7502|13481.2637|13417.9714|13432.1741|13720.2372|14363.412|14860.0721|14278.9799|13258.2038|12862.253|12468.7615|11612.9175|11976.8972|12955.7074|12868.3392|12892.8503|11997.0801|12509.5855|12975.2967|12819.317|12984.21|13828.5338|14120.4696|14429.9654|14627.5159|15132.5374|14809.0599|14678.9656|14887.5556|15888.3439|15480.0399|16254.4859|18693.4622|21809.4102|21715.9316|21117.2245|24124.1142|23158.1704|23457.9691|19979.4874|20383.858|20533.5423|22399.0093|20477.69|22930.7233|25498.7117|24704.3943|24632.7937|24908.008|25619.6667|26099.1435|26729.8258|25434.6738|25733.7243|26228.4766|28321.8293|28336.8638|29089.829|29025.837|29601.7639|31327.3383|31720.1161|30364.7274|31823.3141|31342.1981|32017.0687|33917.5834|32638.5987|33362.4497|29703.8169|32571.7738|33201.5907|32347.3041|31397.3324|31281.8371|35040.1067|35865.0662|37536.7524|38766.5736|42606.2295|44621.3197|46862.4433|52254.2614|45161.3758|45572.4306|48036.5736|49609.3701|47671.9319|45552.7901|50479.5778|53929.9653|53904.5727|52799.0288|51369.6908|63930.3527|60494.83|61212.8286|63074.4291|68562.2853|65542.7323|72967.7588|74182.7629|75565.4292|65727.8136|63478.6386|62650.5803|69882.4345|67682.2904|69615.8829|69722.9404|73256.2603|69734.722|73660.8347|72829.9343|71777.1705|69569.4119|65849.9367|69167.9714|66929.6594|74934.5068|74479.8836|73964.7011|77246.5958|86873.6875|88181.1148|90251.3883|102861.0391|89341.5915|91634.1514|83682.3559|85675.7215|85227.2142|85846.891|84767.8735|67027.0665|68220.613|60294.6836|66877.6024|64780.7727|59783.473|54575.1298|61418.3225|57383.8569|59549.944|63580.3034|56110.9637|52325.5326|50352.9081|52165.6853|52626.9362|52252.2956|53593.7272|54679.2911|55226.0839|53170.062|48767.4712|46108.161|51120.093|57933.9818|63460.154|64217.0255|62703.2823|61972.649|62866.7666|59550.6597|56627.3227|60677.5712|57593.29|58342.8163|59220.232|54453.4199|57466.9601|61956.6001|62863.5981|59557.3745|58687.36|57788.6159|57555.3384|54649.3601|55451.1556|57536.248|57644.4268|59826.7138|61158.7335|60621.697|66776.4738|67220.4804|67106.3073|72831.8777|65492.2812|67067.7841|69311.554|67626.0831|71140.14|73337.625|70420.7603|60813.6981|60502.7009|59169.8559|56377.2283|55864.3415|57944.8794|60578.258|64608.5089|61597.4262|72759.7441|75105.9708|70525.1593|69151.3187|69844.2823|67864.0986|69580.3921|68210.5804|64289.068|65242.0807|64432.1207|59471.619|64411.436|66499.784|65551.2405|65928.9214|62547.4971|63062.8742|45169.28|44345.536|44498.5353|43315.7856|44678.8562|46160.2017|42953.064|44496.0425|43820.9658|43009.3981|40447.4265|43376.448|40247.194|41422.268|50864.7672|54737.0504|52730.5364|54455.561|51267.06|49509.382|58701.3434|58596.905|55300.1328|50133.9133|50937.831|56193.9432|51537.8762|49037.8438|46217.9638|42857.9331|44118.21|44091.8929|43957.3264|43935.1625|43718.273|43594.7885|43949.223|37774.8552|37170.1005|37513.2564|37151.6347|37570.1926|40770.048|41992.296|40967.6398|43359.3103|41132.1624|41487.1045|41836.1122|40506.742|41449.242|42215.5659|40220.7148|52049.8055|52471.272|49771.1943|50257.0431|52072.27|48769.6898|44045.331|41196.636|39386.3397|40029.7297|38419.7857|33896.9595|34665.2083|35503.44|32679.57|32683.0571|30831.3258
2022-02-19 16:15:06|usa_0046|UNP|market_cap|0|||||||||||||||||||||||||||||||3453.8863|3682.2423||3415.8267||2949.5996||2654.6394||3149.4111||3054.2633||2911.5408||2968.6298||3072.8208||3533.2741||3683.6255||3730.6111||3612.8421||3753.6021||3584.6901||3767.5018||3666.6687||3498.5981||3655.1149||3756.3898||3944.1193||3642.1326||3660.4354||3989.2327||3752.4294||3925.4785||4144.0665||3770.6447||4344.4382||3978.9715||4215.6062||4469.77||4356.3405||4793.7236||5082.3966||5266.0474||4994.8729||4951.1344||5484.7373||5930.8649||5580.9612||5622.0004||3718.7646||3473.1857||3989.7018||4045.1143||4285.2357||4466.115||4623.7425||4466.115||4544.9288||4282.2163||4001.989||4529.331||4832.5502||4624.0871||4870.452||5260.9383||5082.1227||5004.0335||5344.5734||5533.7615||4710.7922||5207.1081||5392.1751||5173.4593||4958.644||4866.5066||5134.5418||4972.9631||5081.6155||4847.5943||4540.1133||4748.7576||4681.9915||4976.7936||4752.4641||4420.1239||4166.4436||4457.5121||4714.4333||4964.757||5148.3281||4872.9711||5338.6078||5864.95||5580.8924||6049.4132||5956.9911||6304.5215||6591.09||6068.5232||6998.0867||6152.9073||6423.3652||6361.7036||7207.6747||7207.6747||6792.6094||7029.758||7012.8183||7374.7041||7527.2841||8171.511||7951.9091||7934.9181||8019.8738||8278.9948||8398.4851||8432.6255||8334.719||8693.385||9052.051||8542.5877||8645.0987||8679.2693||8565.4759||8941.6049||8172.2503||7759.0152||8066.6412||8066.6412||7742.6801||8067.4278||7879.4156||7331.8278||6682.4632||6357.6225||6203.8252||6898.8549||7173.4974||7509.9147||7525.4931||7699.2922||7699.6297||9055.3205||9107.4634||9211.7458||9102.8786||9433.5771||9189.9051||9255.3155||9193.1349||9558.7705||9492.2507||9770.9226||9736.0894||9674.5966||10162.6849||12114.6143||13704.7148||14223.6015||14830.4325||14799.6||14872.2591||13985.697||15710.805||16696.581||17417.5185||17710.8987||16043.2639||15480.6495||15140.755||14831.76||15422.1874||14820.12||12597.102||13894.8316||13539.3465||11962.8472||10912.9509||10387.398||9846.3877||10544.4446||11781.3296||12028.7066||11150.7156||12728.2094||11605.268||13238.2322||14863.98||14136.2643||14451.5286||13460.2126||12066.1744||11911.7619||13817.0242||11663.9229||10809.5334||9911.32||9418.0093||9696.5052||10440.5981||10487.1935||9216.8475||10704.596||9852.4519||9651.1892||11617.1438||11524.2066||12577.4943||13130.1394||13591.7838||13915.8689||14102.1748||14253.3846||13611.3626||13333.6753||13229.3701||11647.4086||12919.587||13674.7407||13883.49||15113.5511||14777.4238||15181.7508||14305.195||15423.418||15937.1961||14862.8834||15305.2311||14644.9873||14956.3051||14665.0307||15163.9933||14483.8123||14009.1412||13962.74||15122.5083||15495.9977||14764.4654||15516.5748||15516.5748||14823.8683||15974.3807||16249.977||17984.2032||16669.296||16472.5712||15497.3879||15270.6222||15112.552||15409.0565||14602.9646||14804.2398||15195.1236||16328.2753||16468.1009||17457.1215||15555.4823||16560.3247||18318.3519||16804.5254||17609.5576||17051.2355||18501.1168||18007.921||18982.3241||18328.5561||20278.5153||21330.3275||23586.4967||23610.4938||25078.4775||24503.5665||24958.9892||25025.6686||22894.7139||21642.2384||23702.7626||24444.7168||24415.0476||24819.6275||27345.9823||26690.7617||27494.8961||30784.8796||32641.4032||31027.3863||31716.8849||29701.6354||30098.2962||33626.3642||33127.3787||32770.4454||32524.9975||32524.9975||32384.0429||37513.2521||42533.4497||38636.9929||45571.0183||46378.0742||36037.1923||33813.9872||25341.4995||24054.1885||22036.2534||18881.0283||20687.6085||24771.7148||24837.2484||26252.5565||29007.6063||30162.4641||29439.5735||27820.8429||31917.7824||32272.0528||30569.8242||34082.8468||37097.4818||38293.2548||36152.3552||34740.7261||37153.1898||36292.402||40331.8008||43239.278||44437.6294||45548.4963||46463.4625||46813.5987||48238.1562||50754.2286||51490.0104||50940.4819||50019.33||44987.1355||39476.5788||48099.9769||49954.9926||51177.1774||54876.5559||52781.8126||51455.6846||53545.98||53050.7131||56817.5994||58069.0401||57514.9191||56217.234||57872.9614||57755.3621||59021.1712||61715.9018||64218.9374||66701.3265||69064.5691||72173.3149||72014.6101||73561.0755||71218.6615||71579.3671||69730.0936||74630.544||76608.168||79289.2362||82083.2899||85011.2749||86247.9846||90251.7244||89677.1852||88226.1368||94472.235||96589.5999||103535.6135||103820.1253||105235.4511||103295.2976||105983.2138||95028.3563||93013.9894||88355.8474||82922.546||84678.0232||74395.8778||75653.9753||76315.6756||71703.4244||66408.3315||60941.8368||66748.2396||66896.6895||73363.422||70806.6777||72772.6511||77502.6291||79568.2553||80481.6487||72670.2314||83507.3095||85443.9736||86734.2924||87841.0539||85707.1911||90400.8928||89060.5438||87289.6224||82407.6293||84280.53||92820.6369||91146.2754||99576.8532||105559.3361||104252.5263||101504.5153||104261.1253||102927.9596||109960.3047||106313.215||110842.8156||111382.6465||120411.8732||107733.4484||113303.5816||100224.5876||115334.7693||119248.4346||119312.1644||125315.6749||118053.255||119702.518||126780.1375||114105.6464||112656.3935||114862.3155||122172.2404||125124.8856||123846.7183||110310.6903||95703.9049||108428.3967||115261.5775||114749.618||117676.706||130635.7387||132893.8058||119402.8304||137523.1651||139788.7885||132271.2116||137958.0632||146602.2951||147534.9422||147668.5998||143604.3712||142658.4056||141406.3296||126310.2749||155190.194||151487.2299||160943.3895|162764.0883|155753.6505||159982.6598
2024-05-17 18:01:19|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424|3081155.6987|2994371.3426||2847482.8564||2791119.9908||2647973.7539|
2024-08-10 16:00:07|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||921588.375||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645
2024-10-25 12:38:28|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508
2024-12-09 18:51:38|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745
2025-01-20 03:02:23|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||42025-02-05 13:10:29|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228|3497138.5944|
2025-03-02 00:29:29|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343|
2025-03-15 09:53:35|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||921588.375||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343|3207062.3648
2025-03-20 02:37:10|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||921588.375||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343|
2025-04-05 21:12:42|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4432025-05-10 23:18:41|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||921588.375||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041|
2025-05-10 23:55:42|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||921588.375||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041|
2025-05-20 02:31:07|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||1505.8202|1899.2997||1778.2239||1604.1833||1529.4862||1589.4758||1507.0354||1505.8202||1498.2674||1768.6229||1760.9921||1502.9452||1343.5549||1307.2628||1068.8721||1107.304||976.5888|891.9945|922.7511||974.1583||1151.9934||1244.7624||1359.068||1428.6031||1544.398||1769.8896||1895.1815||2318.056||2283.8491||1989.4358||2355.4631||2098.044||2168.5381||2505.114||2578.2766||3533.1875||4456.27||4039.5||4963.288||4947.618||5072.866||5166.816||6763.826||7123.968||4870.1762||4160.906||5273.73||5210.9515||5399.301||4980.842||5105.355||5167.6255||6038.3937||5793.624||5206.1124||5309.7199||4741.9405||4619.1666||4941.412||4814.9054||4623.5828||4551.0104||4982.1289||6099.9152||5115.666||4929.64||5518.706||5518.706||5871.5611||5587.4435||4451.0155||4256.862||4256.862||5039.3805||4795.2261||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6679.8974||7672.2275||7998.0807||6970.7737||7195.1808||7150.2806||5772.9542||5622.6263||5532.4162||5346.3943||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.2133||4566.7585||3208.2903||3063.7692||2714.9575||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3986.3529||4282.193||4027.1149||5162.8212||4453.2139||4662.1732||4840.6786||4735.6608||4268.7704||4631.8092||5032.9312||5660.9698||5485.7289||5241.9209||4582.5888||4463.6086||4686.4042||3918.1358||3401.1377||3385.7489||3024.0854||2983.9036||3231.2716||2597.385||2723.2759||3001.7882||2762.2817||2863.429||3004.8323||2600.7129||2071.2326||2024.5023||2307.2502||2149.229||2125.5259||1803.4637||2214.7825||2752.6522||2774.8883||2179.1352||2271.881||1680.2565||2344.3413||3024.456||3657.2568||3640.6339||3540.8822||3819.1897||4609.6641||4152.0257||5154.2364||5019.0369||4317.7227||5540.8437||5574.694||4711.8387||4911.118||6286.2176||6012.9058||7415.8734||8967.112||10448.2816||9718.2979||12884.0237||15738.2034||16575.847||16749.6166||18530.419||22093.9847||20253.6574||13670.4713||16870.6578||16512.4888||19802.8083||8367.9454||6566.6724||5538.6714||4996.2444||7482.8822||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.0357||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.9157||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190982.6351||174161.6928||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0693||325404.6098||322255.8662||323784.318||321657.3789||311133.8099||362010.4676||356772.3967||354351.9205||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.4918||540213.3618||546076.2117||572530.0848||623599.9562||625348.2146||560012.7727||550568.2363||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8881||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||921588.375||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041|
2025-06-06 13:45:46|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025
2025-06-09 06:00:15|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025
2025-06-14 18:34:52|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025
2025-06-21 04:53:58|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025
2025-07-03 20:37:39|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025|
2025-07-15 18:46:28|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025|
2025-07-21 23:45:08|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025|
2025-07-23 05:50:21|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025|
2025-08-04 04:56:00|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521
2025-08-07 18:29:49|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521
2025-08-23 17:26:09|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521
2025-08-24 05:27:31|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521
2025-09-05 11:09:42|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521|
2025-09-13 19:35:54|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521|
2025-09-26 17:53:24|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521|
2025-10-06 10:10:54|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527
2025-10-06 20:50:05|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527
2025-10-17 07:56:35|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3915300.4735||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527
2025-10-30 17:58:32|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3766499.857||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527
2025-11-11 15:45:11|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3766499.857||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527|
2025-11-16 13:51:10|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3766499.857||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527|
2025-11-19 09:13:15|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3766499.857||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527|
2025-11-30 17:54:17|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3766499.857||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527|
2025-12-07 23:55:10|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3766499.857||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527||3080419.7523
2025-12-08 06:00:52|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3766499.857||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527||3080419.7523
2025-12-16 11:01:51|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862||4256.862||5039.3805||4795.8126||5023.5546||5449.7951||5026.056||4427.7141||3470.3777||3547.2948||4239.4432||4915.5075||6344.4307||6544.4802||7773.3538||6542.5743||5590.9339||4936.6778||5433.9069||6226.9662||5860.1032||6096.8733||6008.0895||6680.4681||7672.2275||7998.0807||6970.7737||7195.7571||7150.2806||5772.9542||5622.6263||5532.4162||5346.9516||6220.1475||6812.5444||7040.9979||7011.5395||6245.5692||6004.6369||5975.49||6602.7748||4566.7585||3208.2903||3063.7692||2714.3591||3571.5258||3658.6305||3407.4825||3815.215||4252.0694||3928.155||3544.1981||3455.5988||3135.8226||3993.735||4289.575||4034.5724||5170.2386||4452.9729||4662.1732||4841.162||4735.6608||4268.5263||4631.8092||5041.0958||5668.5884||5485.7289||5241.9209||4582.5888||4471.8965||4687.01||3918.7553||3401.7444||3385.7489||3023.782||3015.4462||3231.895||2597.385||2723.2759||3001.7882||2762.5884||2863.429||3005.4461||2601.3408||2071.8466||2024.5023||2307.2502||2149.229||2102.4457||1803.4637|1652.8585|2214.7825||2752.6522||2775.2179||2178.9776||2271.881||1680.8874||2344.0258||3025.0869||3657.2568||3641.2893||3541.5525||3819.5327||4610.3201||4152.3538||5154.9026||5019.7183||4318.0709||5541.1924||5575.0275||4711.5052||4911.4548||6286.2176||6021.1096||7415.4788||8917.4701||10448.2816||10180.1873||12884.8162||15739.0138||16575.4317||16772.3397||18531.2157||22093.5656||20182.0886||13670.4713||17014.3973||16511.6699||19803.609||8367.9454||6565.8453||5538.6714||4997.9184||7484.6068||6315.0316||7636.8567||8833.3375||6963.0113||8114.796||6585.4137||6507.5694||5441.0942||6162.1759||7474.6286||7718.8499||8712.802||7668.4101||8364.583||8593.6496||8287.8065||6303.0164||5476.5989||5293.57||5204.914||5768.4652||5563.8701||5162.489||5176.481||5410.7892||5168.8101||5198.0625||6562.7307||6994.8766||7736.2135||8196.1459||7598.5748||8394.3715||7668.2558||7880.4185||8341.1109||8843.9499||10082.0053||9797.4868||10663.9771||12534.1477||12545.497||13379.5391||15168.4339||20511.6393||26957.9696||26052.957||31420.2545||36658.3365||34300.1016||29711.0537||32759.6124||30477.9905||35392.2129||38910.699||44765.3915||48088.7719||57156.5255||60586.5877||64078.7261||58121.4504||53261.0812||59867.2784||50834.8751||48850.5981||57969.0426||57875.2038||65662.9945||69344.6822||78393.3567||72900.7856||73888.5415||72923.2416||80076.7894||86321.8195||104823.0438||105558.2462||114583.8851||120427.8723||133463.7867||165698.8986||159540.9454||174038.8132||118964.6179||109877.0364||126485.349||153358.273||166406.2788||148309.4203||140809.9507||150182.5122||100688.64||95640.5297||82377.6213||75996.9067||80265.6182||79535.3571||93615.0151||112254.1913||121157.4332||127579.5732||146367.4964||150685.3367||166778.953||169777.8955||180054.6368||190980.8334||174158.9761||185548.3052||213764.4119||237575.8158||233744.9789||229768.2073||235014.0505||222087.1394||259906.5127||276091.0983||285420.1042||297091.7983||312608.0435||325404.6098||322255.8403||323784.318||321657.3789||311133.7839||362010.4416||356772.3967||354351.8945||376206.1862||355220.1198||377518.8583||425608.2539||505754.7791||559002.4335||546057.518||540213.3618||546076.2117||572530.0848||623599.9562||625348.2409||560012.7727||550568.21||499695.9844||427731.5284||414500.2087||415683.4218||415614.993||422143.3005||372202.4955||411122.1547||442634.2635||428699.8049||470294.8629||500317.3133||500740.6277||446529.6827||469400.2985||462533.0182||508292.3177||545254.1764||556573.661||572440.0852||613756.3675||591015.7208||633402.72||697505.4212||643120.1292||682427.4757||748247.1281||717000.2515||720992.9045||750546.9884||715599.795||691740.1786||643038.9327||615336.4559||666252.0545||659561.6573||583612.7016||539709.7092||536105.7303||597095.8295||513453.8195||546975.6605||515586.574||561529.645||571713.8023||603253.5663||605430.818||589327.2328||608960.2491||636667.629||718723.5146||753717.9364||748968.116||796466.1984||750897.2368||768224.3604||847097.392||796064.9394||867904.1005||882331.5172||860882.4869||849541.9966||903783.1956||851317.9011||812275.7059||918491.8381||909841.1952||919086.6185||1099436.0554||1090307.4952||1038577.8063||847433.1748||746079.1252||784811.2032||816450.732||895667.436||923297.7202||805510.2002||910644.764||962766.1072||943333.6332||995151.5669||1105306.6014||1187462.5712||1287643.2103||1354254.8148||1196081.2128||1099546.6542||1273427.623||1378058.4699||1562780.9472||1817315.4754||2206911.2454||1966078.923||1850816.1657||2024064.5281||2232278.7675||2215357.1482||2035724.521||2038232.1558||2193755.9713||2079445.6989||2267638.7763||2411090.0128||2509775.1038||2324390.219||2457678.2706||2711977.4241||2901644.9121||2852311.898||2694666.0979||2830003.4485||2551593.7847||2409002.34||2200560.0802||2611657.9075||2526643.6294||2203381.335||2439350.8141||2354878.7075||2066941.7717||2282948.5883||2332313.0599||2609038.8954||2668846.1554||2787912.4295||3050896.3269||3071344.8764||2937203.1658||2676736.8607||2655943.459||2954245.2424||2994371.3426||2847482.8564||2791119.9908||2647973.7539||2611854.1871||2947977.2645||3229664.3508||3376534.745||3481747.373||3522211.138||3414815.5739||3587438.2726||3766499.857||3545209.228||3632938.1343||3318470.041||3173863.025||2999860.6521||3048153.6527||3080419.7523