stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012
2020-10-24 22:44:20|usa_0000|AAPL|average_volume_30|0|530756.6667|537913.3333|1022783.3333|509043.3333|461696.6667|745756.6667|559083.3333|796873.3333|997606.6667|1304173.3333|365866.6667|686500|908700|855116.6667|738426.6667|1149033.3333|1342966.6667|1003260|1277753.3333|1854273.3333|1763826.6667|1377710|1267453.3333|1217100|1547410|1626973.3333|977356.6667|2070606.6667|1662153.3333|1808403.3333|1071610|1636970|2329833.3333|1976010|1200583.3333|1136663.3333|1250713.3333|1754740|1224786.6667|1389170|1535780|2714153.3333|1494836.6667|1450706.6667|1960073.3333|1745580|1515053.3333|1641973.3333|2702243.3333|57113.5|70320.3667|12079.1333|13283.3667|17925|14296.7|1492060|1826376.6667|973883.3333|1569573.3667|1743276.6667|4237826.6667|1711243.3333|4104420|4624650|3743846.6667|2864203.3333|6782403.3333|3699206.6667|3237483.3333|4426133.3333|10181216.5333|7452016.6667|8053103.3333|6327930|5351206.6667|4296373.3333|5669353.3333|6708246.6667|4340783.3333|3959630.9333|3480097.3|5380980.7333|4396848.6667|4488855.1667|8116747.5667|6245978.6333|6828606.7|15130629.3333|23869977.6|18578873.3|18702393.8333|22268089.2667|34510222.6667|28587791|28630014.7|29319485.6667|26367152.8667|36926214.6|38619083.2|34563982.1|42122696.3333|32696728.6667|34067559.8333|35516780.8667|25658638.4|19490517.9667|15967273.6|17284430.9333|18564203.9|28953353.2667|19162583.5|12342429.2667|18424979.3|13938978.4333|20752813.4333|11703820.4667|24157640|15151478.4667|16701154.8667|21554380.8333|15950964.1667|12958641.7|14146158.6333|11314781.5|9097007.6|31759470.1667|65551478.6333|48079379.5|54602026.9667|41438997.2|66940105.7333|39859488.2333|33175828.8|36329294.6333|39952232.6667|28361665.9|23864618.5333|28632817.8667|31002629.9333|26268987.0667|35204320.3|23633478.4|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|266821848.133|138906375.733|192887791.033|
2020-10-24 22:44:23|usa_0001|XOM|average_volume_30|0|1016906.6667|632856.6667|653923.3333|630846.6667|667740|1042903.3333|987910|768633.3333|842720|779056.6667|668026.6667|1079090|1108603.3333|647166.6667|1059060|1152616.6667|1056753.3333|824583.3333|1319263.3333|1481853.3333|1476176.6667|1509126.6667|1458553.3333|1178050|1291436.6667|1338223.3333|1338710|1189786.6667|1143790|1130023.3333|1240886.6667|992466.6667|1224030|1040596.6667|1101273.3333|1138270|1024036.6667|1191446.6667|911623.3333|939393.3333|1179686.6667|1157950|1097653.3333|1101836.6667|1124330|1639660|1134443.3333|1169650|1271276.6667|738533.3333|7538963.0667|663680|1735516.6667|1503440|1465106.6667|1446610|1853956.6667|2707986.6667|2407601.7|2382720|2779683.3333|2685246.6667|3487300|3655306.6667|3634113.3333|3209373.3333|3176443.3333|4160397.9667|5206756.6667|4297916.6667|4926926.6667|4954100|4945403.3333|4940833.3333|9318086.6667|11865943.3333|11223673.3333|11176796.6667|11029420|11290473.3333|12655883.3333|11914980|10253650|11663273.3333|12012130|11706843.3333|11881673.3333|12524126.6667|25287189.8667|16420920|19867930|16090856.6667|17960160|22513673.3333|22733310|19171600|26931696.4667|23435878.0667|23582809.1333|21086938.6|28357683.5333|27283865.8667|32183467.2667|49087380.5333|42972756.4|26750226.3333|20669819.7|26167836.6333|25024457.2|37724869.3333|20915655.3|18917365.2333|20895569.4667|19417106.8|26734221.6667|19195077.1667|15071114.6333|22208199.0667|12131765.7667|14008354.3|13247897.0667|14376719.3667|12176571.3333|12079201.3333|12139698.4|9099615.5667|9979324.2|16425377.1333|14816137.2667|10543734.6|18013936.7667|15175002.3|13328764.9333|11328211.3333|11410826.3|10191731.6333|13866413.2|12810556.6333|10395553.3|10566818.2|16201833.1667|12547882|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|
2020-10-24 22:44:26|usa_0002|MSFT|average_volume_30|0|||||||||||||99766.6667|50193.3333|50090|158440|327020|286883.3333|363313.3333|538153.3333|584013.3333|365410|419133.3333|322220|818863.3333|368770|409216.6667|470363.3333|533276.6667|999226.6667|1066076.6667|718266.6667|1280086.6667|938366.6667|907523.3333|827226.6667|1298646.6667|1695900|1471480|1891473.3333|1857480|2022240|1949523.3333|1370176.6667|2016423.3333|6160506.6667|3061703.3333|2983120|3635456.6667|3192809.2333|3199209.7|7823.7667|24306.1333|17385.3667|17283.8667|5408413.3333|8175936.1|5870050|6012216.7|7282616.6667|13294830|12614876.6667|14211976.6667|12986250|19591580|21198660|25174796.6667|29014123.2|41885053.3333|33617636.6667|32360980|53726216.6667|42011823.3333|36389483.3333|38344240|25244013.3333|27585060|39583206.6667|39708473.3333|30865587.0667|63522248.6667|76272734.5333|57014519.5333|71130437.4667|70642170.9333|67658031.0667|50973923.8667|79042704.5333|72644961.7333|58896423.3333|58109248.4|63347564.7333|59450834|88569893.8667|55095537.4|56983060.5333|62213574.1333|55698341.2|53917920.8|60056122.5333|80037347.7333|69099207.4667|77703090.9333|79597943.7333|75860662.1333|59503676.4|49317106.1333|41981746.3|47297100.8667|83064689.4667|58815676.4|49301567.6|57564050|56827723.8667|59759121.2|49373001.2667|44076402.6667|45780838.8|40187943.6|52548239.6|42032351.2667|48430269.9333|61792351.2|37355932.7|36198181.2667|25621231.1667|34889208.6667|28450714.6667|35302898|29310937.0667|38242217.7|34238950.7667|29189011.1333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18058930.9667|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932771.1667|23852890.1333|23346343.2|20530570.1|70381153|34152939.6333|35338705.7667|
2020-10-24 22:44:29|usa_0003|JNJ|average_volume_30|0|502283.3333|486333.3333|372883.3333|397040|345466.6667|496773.3333|378253.3333|394546.6667|451256.6667|358503.3333|296053.3333|567760|1415090|438770|509836.6667|485950|582956.6667|399660|606466.6667|430333.3333|430456.6667|490356.6667|343406.6667|280203.3333|393960|782383.3333|738680|560150|571163.3333|664960|727856.6667|632903.3333|1001586.6667|859953.3333|509796.6667|672760|674060|1064403.3333|913370|900880|1980903.3333|1200010|1395976.6667|1034210|1168296.6667|941676.6667|1217146.6667|1114643.3333|1116736.6667|245923.3333|407340|232173.3333|736250|1213460|2103370|1905560|2563090|1879973.3333|2287493.3333|1865463.3333|1728586.6667|1738720|2267903.3333|2255040|1815766.6667|1710590|2121173.3333|2422633.3333|4989843.3333|2779770|2021420|3070823.3333|4826793.3333|5307176.6667|9049683.3333|8110483.3333|7468033.3333|8438370|6775636.6667|6836910|7150473.3333|10087786.6667|9014573.3333|8600806.6667|7511076.6667|5920013.3333|5011346.6667|7116043.3333|6913396.6667|7109530|6708276.6667|9184160|7968823.3333|9231360|6492420|7917300|14119896.9333|11858165.8667|11720729.4|11401668.8667|12735620.5|10914374.3|14803483.3|16475630.8333|19549425.9667|13200652|9826762.5667|10035168.6667|10773456.5667|17767918.2333|10549023.2|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3333|18224485.8333|10265730.4667|11138527.8667|9687828.9333|10645641.5|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284740.6333|7694779.3667|10729705.0667|7097147|7935026.0333|7333323.9|6108834|6964095.7333|7484476.9|6236425.6|5531340.9333|5423165.8|7041464.2333|6703818.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|
2020-10-24 22:44:32|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7045.6667|1085.3333|2554|2370.6667|4150.6667|2445.3333|1786|6444.6667|9533.2333|11616.6667|13474|16375.6|10072.6667|13209|17557.6667|26330.6667|8072.6667|7878|10870.3333|10105.6667|8749.3333|9393.3333|9392|10763|8291.3333|10787.3333|12330.3333|14872.3333|11860.3333|12711|12040.3333|15328.6667|11417|7801.3333|12275.6667|14220.6667|10988.6667|14704.3333|10766.3333|14822.3333|17994|12366|16813|15612.6667|11869|16059|26369|20050|32385.2|24439.8|51466.2333|57102.1|27990.9|27211.6|34572.5667|21487903.5667|6647553.4667|6632059.8667|4032960.1|4493693.0333|4606522.3|7893096.8|5513064.9333|4441117.7333|4444452.3333|3373682.8333|4812952.6|4085982.0667|4541831.7333|3125334.4333|3452647.1667|3939985.2333|2540308.2667|2897211.3333|3844823.9|3410625.5333|3013021.2667|5335116.7667|3701822.0667|4316262.5|3774128.4667|3287518.9|3969088.1667|3750920.3|3440190.2667|3412192.6|3748300.7|5160578.1|4337012.2333|3528248.6|5470306.1333|4191462.5|3573117.6333|3990095.5333|3774141.8|8698996.8667|7201880.5333|5000773.3667|
2020-10-24 22:44:35|usa_0005|WFC|average_volume_30|0|50353.3333|48706.6667|41490|25253.3333|39060|40653.3333|97973.3333|71540|76580|59230|62190|65016.6667|128683.3333|54580|68490|59930|51700|47416.6667|71266.6667|41673.3333|62546.6667|87690|102970|96153.3333|129726.6667|94080|123270|132836.6667|153180|188743.3333|151203.3333|203273.3333|344906.6667|244300|210923.3333|239253.3333|212470|245283.3333|279996.6667|240426.6667|382066.6667|359803.3333|488563.3333|658696.6667|618343.3333|488176.6667|521670|632133.3333|457546.6667|344516.6667|454150|309883.3333|1355733.3333|1161733.3333|1152616.6667|1420016.6667|1526783.3333|2312933.3333|1818716.8333|3225766.6667|3261433.3333|4116233.3333|3542733.3333|3021190|2994456.6667|2630593.3333|2485496.6667|3043523.3333|4592770|3370590|2836986.6667|3748723.3333|3759330|4087753.3333|4666420|3570740|4161286.6667|4637056.6667|4996603.3333|4454816.6667|5062230|4602230|4943900|3651473.3333|3920023.3333|3871730|2985333.3333|3145926.6667|4116720|3160610|4866626.6667|3876210|3689480|5262360|6678733.3333|8205820|14266398.8667|11609838.1333|18282208.0333|26990042.4667|37003341.4|37900808.1333|59207134.2|61478873.6667|194971712|84177759.2|42243300.0667|49872386.3667|36061808|47593467.8|38070461.9333|27362483.1|33161241.8|36330086|42831907.8667|30132160.2|31243536.5333|30244776.6667|23892576.7667|21920826.2|23637234.6|22169972.7333|16911246.5333|14857394.3667|16583880.5333|13654834.3333|11662390.1333|15158785.9|15019022.7|15692230.0667|21192331.3667|14679252.3|17920580.3333|19519568.8667|30477447.5333|23962670.1333|16542708.6|18079588.2333|17213623.9333|20305907.4667|21128095.4667|18930461.4333|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|
2020-10-24 22:44:38|usa_0006|GE|average_volume_30|0|14534725.4333|15411749.2|12672651.9333|11737703.7|15028748.3667|12008351.0333|15369720.5667|12969515.1333|16699987.2333|15101986.2|12643190.4|20072508.9667|18727761.2667|17844911.7667|20039884.7667|26992990.5333|25591983.0333|20954817.6|23197727.9667|23145296.4667|20323889.7667|16926109.1|15126329.5333|16054328.5333|16528169.3667|20596118.3333|14880067.2|17632771.6|18141566.8667|15869610.9333|24882990.1667|17672594.7|20690828.2|14442096.1|16966389.9667|21215103.2667|13765436.3|10376768.7667|12583143.6|13901467.3|14677248.0333|12705484.0667|11589188.8|13932967.9667|14238486.5333|15254204.5|12559091.6333|15172768.9333|13315855.5667|13829103.3333|12513796.9333|14330054.7667|13232630.5667|16209792.5667|12851356.6333|18355414.9333|17830992.6333||15060998.5667|12152320.2|12220501.6|13118862.1333|22805177|13411813.6667|16359555.7667|14567708.0333|13828103.4667|16436176.7667|25671069.1|11838998.6667|11344292.7333|16273310.5333|28159897.0333|23738405.4333|28540272.9|20756662.6|24952302.7|26365818.2667|27079922.5667|23323418.5|24909611.8333|19726969.6333|19379446.9|21351415.3333|32827141.4|25523860.1|16019949.6667|18550152.5333|18347062.9333|20464342.0667|21016605.0333|22892074.2667|25023716.5333|26331044.2|20503901.6667|29378087.3333|37210859.4333|39392452.0333|37735469.7333|44376030.6|53905858.5667|71713174.9667|86811788.5667|111514836.833|265331719.733|88299101.8|114468100.333|63959040.8667|86011925.7333|90727167.4|61761565.6|56219027.2667|63222071.7|51451025.7|81521286.5667|73261748.6|48268343.3333|57358988.8333|45857390.7333|44100331.4|38031438.7667|45163915.0667|36786131.6333|35132181.5667|33577044.9333|25028327.6333|25923089.7333|38054464.8667|37516723.9667|33718626.6|49359835|71033206.8333|35176080.2333|37575207.9|32896146.0667|30299275.4333|31030420.3667|43851305.0333|44901144.4|64684925.7333|86829032.6|79103905.7|63043849.3|139144960.467|94738394.5333|49559518.4667|60361577.4667|48499500.3|106070108.133|106379329.067|102959386.533|
2020-10-24 22:44:41|usa_0007|JPM|average_volume_30|0|79100|93750|118230|64296.6667|261430|691190|428330|691460|751250|716370|653350|651570|976720|757760|551240|684460|668010|811340|736420|994730|2201240|1968990|1269790|460390|1050940|674100|517880|1975870|2097130|872590|1490460|1864180|1045070|1271730|1066980|2132060|3566640|2599860|3804800|1791860|3395110|2972940|2707310|2214610|3184840|2657700|2336960|3284450|2952970|2637680|4305780|2743120|5261290|5267450|5043270|6189540|7804670|7345900|5516450|5877820|5705460|4761223.3333|11376273.3333|5137700|5321226.6667|4977936.6667|5875703.3333|4332653.3333|6906100|6230213.3333|9794016.6667|9615893.3333|8267160|6135186.6667|8301680|8518456.6667|11591880|7930136.6667|13333490|10428296.6667|9953013.3333|9880250|8046696.6667|6540810|9423243.3333|8070663.3333|8581363.3333|9923910|12125216.6667|8503056.6667|9621396.6667|10075516.6667|10832860|12174406.6667|8545116.6667|9980566.6667|15257799.6333|14047351.6667|20605238.7667|24801526.8|46338543.8667|40109033.5333|55730889.7333|66334075.2|124997118.8|64339601.3333|33594985|32695245.5667|36104414.1333|48644958.8|34331838.8667|29795903.2|29913400.4|34338518.1333|47037974|40205896.1333|35235383.9333|51075887.4667|23031636.1667|22217085.7667|25320067.2667|23789472.2|20259937.9667|16202363.8667|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15391696.6|14626043.6333|19333056.5333|13422697.4|16906194.3333|16669646.5667|14039786.7|16020552.0667|15567281.6667|14736526.3|11727655|13735122.8333|15185847.3667|14758428.9|11280857.4333|19170206.7|13832695.2|11607944.9333|11106985.1667|9714342.2|29561414.5|24542935.7333|17463381.1|
2020-10-24 22:44:45|usa_0008|PG|average_volume_30|0|264876.6667|413890|201790|153230|202973.3333|200536.6667|160366.6667|224746.6667|242046.6667|223860|155656.6667|253376.6667|407276.6667|296030|295320|339306.6667|396400|445963.3333|468516.6667|309663.3333|397610|292146.6667|254570|253043.3333|296046.6667|433653.3333|351620|549896.6667|523260|624340|653116.6667|494186.6667|837183.3333|669670|382943.3333|450570|379666.6667|627723.3333|747406.6667|584273.3333|777690|799270|830470|732056.6667|845740|719896.6667|859390|195057.4333|215829.1|614820|955250|329520|1191496.6667|972436.6667|820606.6667|962300|1238106.6667|906880|1405310|1444246.6667|1438483.3333|1593610|2617750|1744363.3333|2061436.6667|2120196.6667|1819840|1711743.3333|7670163.3333|3874630|3143094.1667|2726343.3333|3192753.3333|2509419.1667|3859786.6667|3093465.8333|3395131.6667|3978560|3755506.6667|3754736.6667|3854530|3317173.3333|3331490|2869506.6667|3551306.6667|3903120|4667356.6667|4873796.6667|6832393.3333|5892796.6667|9120386.6667|7309246.6667|9333103.3333|9395883.3333|7329766.6667|5738393.3333|9319611.8333|12607532.8333|10553537.6|10152898.1667|12639434.9|12205535.4|15333970.4333|17883792.3|16188163.7333|13059092.1333|12554140.2|9500797.5333|10025708.7333|16127680.7667|10341872.0667|9194537|10653203.0333|9538199.9|11336078.1333|8683076.1667|9597420.6333|11211022.4333|9406290.8667|8822697.6333|8399420.6667|10583243.8667|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758221.0667|8160098.7667|12036321.0333|8779883.1333|9015301.4|6903337|30954051.6667|8560053.8333|8788767.9|6263914.1333|6270082.8|6305338.3333|10083141.7667|8874103.4|6692173.9667|11080956.0667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.8333|5952047.0667|
2020-10-24 22:44:48|usa_0009|PFE|average_volume_30|0|236136.6667|203593.3333|323153.3333|432370|501483.3333|324580|335816.6667|323156.6667|530420|491880|387956.6667|553206.6667|612723.3333|427890|477643.3333|387593.3333|554863.3333|414253.3333|421776.6667|600553.3333|445543.3333|355736.6667|297136.6667|304243.3333|378020|472853.3333|439790|554813.3333|1085523.3333|492983.3333|406176.6667|471430|474473.3333|850613.3333|809770|778123.3333|1028680|784456.6667|798873.3333|747150|1634603.3333|972603.3333|910930|553610|939053.3333|557286.6667|744493.3333|774496.6667|1004250|720217.0333|1377217.6|469900.3|1398477.6667|1562677.9|1092700.5667|1276240.8333|1591761.2333|1281617.5|2562955.6333|1908965|3205799.5333|3472976.5667|3786056.9|2115188.4|1924134.9333|4389167.5667|5289336.6667|8889376.6667|9460613.3333|8638220|8978553.3333|10986866.6667|13009623.3333|9454793.3333|13093166.6667|12805563.3333|11564776.6667|15013913.3333|16403006.6667|17123710|17950100|24567680|21426990|16533496.6667|17634740|14611133.3333|18861496.6667|49557696.9333|27523746.5333|23737770|23792726.6667|39447093.4667|23675646.6667|27735753.3333|23873223.3333|48219700.4|35970059.2667|39323434.1333|37000033|39420807.6667|40131029.5333|57343471.8667|48400823.4|49437601.6333|72441220|50999218.2|42708440.5333|44839566.7333|60605148.9333|64991442.1333|44165220.5333|37039370.2333|50980511.8667|43759857.8667|47572229.6|43526823.5333|34333947.4667|29713198.2667|26093735.2667|30678948|28943238.8667|90519216.1333|24863497.2|24275338.1|26719991.6|23887330.2|21446973.6667|23991888.8667|28443992.3|22721867.7667|29766771.2|42615043.7|43719164.8|26277438.0667|19021824.1667|23858727|23539108.3667|21110719.7|17907699.9667|14846386.4333|23078248.7333|20431304.5667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|
2020-10-24 22:44:51|usa_0010|CVX|average_volume_30|0|1778160|1253360|1255413.3333|1253080|1483613.3333|1413520|1206213.3333|1360906.6667|1316720|1519306.6667|1346453.3333|2076106.6667|2901373.3333|1751773.3333|3110053.3333|2903240|3488200|2350746.6667|3451026.6667|2827986.6667|2172613.3333|2405960|1886826.6667|1837293.3333|2778600|2360560|2253733.3333|4994186.6667|1855840|1852760|1949213.3333|1676480|1945080|1746053.3333|1387453.3333|1837173.3333|1912080|1680800|1685000|1582546.6667|2279666.6667|2036186.6667|2103080|3923760|2538893.3333|2253560|2024700|813030|1031020|517803.3333|6172550|370753.3333|1165030|1137046.6667|1020886.6667|1107636.6667|1276606.6667|905853.3333|1006253.3667|961986.6667|1388540|1022480|1313193.3333|1086313.3333|1296773.3333|1128436.6667|1021036.6667|1132120|1962526.6667|1389350|1509290|1650893.3333|2184623.3333|2035916.6667|2890356.6667|2673913.3333|2540386.6667|2398666.6667|2771266.6667|2848853.3333|3449133.3333|3215383.3333|2379693.3333|2572773.3333|2619610|3120710|4807703.3333|5091126.6667|7793970|7929123.3333|8165583.3333|7621323.3333|8987520|10049303.3333|8877770|7912036.6667|10698492.5333|9720770.1333|9683802.6|8826862.7|12989654.2333|13419061.2|14931869.5667|19492996.8667|17719402.7667|12704540.0333|9394087.9333|7894528.0667|9612647.2667|13997512.8333|8375215.7|7342762.5|9679078.9667|7824583.2333|10859847.5333|8565063.1667|6857756.4|7415411.7667|5443747.8667|6089252.3|5691630.7667|6362989|5089147.1667|5213247.9333|6470815.1667|5765940.7|5248948.8667|9163896.1|7469223.9333|6992842.8667|13813174.3333|10617044.8667|9599589.2667|6482847.8|6507576.7|6721821.3|7144933.5667|5593192.0333|5116744.8|5015559.3|6833161.1333|6537915.8|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|
2020-10-24 22:44:54|usa_0011|VZ|average_volume_30|0||||282130|233893.3333|178353.3333|182306.6667|161130|126480|163196.6667|162053.3333|146413.3333|168716.6667|289973.3333|379990|394496.6667|347606.6667|295696.6667|368000|374683.3333|254873.3333|289270|306910|286276.6667|210200|253333.3333|236110|186710|220233.3333|292510|371103.3333|313180|464653.3333|383113.3333|369030|506896.6667|552876.6667|445410|504713.3333|456243.3333|465866.6667|414103.3333|519246.6667|509753.3333|681590|439096.6667|382693.3333|395675.6667|500879|452292.3333|457925.6667|440755.6667|782402.3333|481259|674545.6667|656572.3333|812865.6667|829962.3333|1430945.6667|1341102.3333|1276095.6667|1215749|2495095.6667|1947349|2555745.6667|2686199|2802872.3333|2959255.6667|3994339|3607862.3333|4260716.6667|4233120|4066470|3518470|5500893.3333|4862466.6667|5118336.6667|6278356.6667|6753923.3333|6512890|7058176.6667|6725486.6667|7618006.6667|7638663.3333|6650596.6667|6495366.6667|5943340|5643250|7447626.6667|6552600|7951710|12115969.9667|10906206.6667|10374350|9868790|11130720|12797673.1|12944652.2667|10540604.1|11833658.6667|18471839.8667|15426586.8|17215106.5333|20442431.6|21267297.3333|14858342.3667|16566660|14433354|16109069.4333|20482869.1667|17089815.1667|14787080.5333|17319574.3333|13577021.5667|18325821.0667|12763225.7333|15882229.6|16789733.6|13567068.4|12693053|13833999.8667|13912134.5667|14545999.9667|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556567.2667|15446344.6|17481045.5333|12685898.2|13333480.9667|14463948.1333|12449184.2|13065740.2|13540318.5667|13581485.9333|13527137.9|16461411.1|17163477.4333|16808409.5333|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|
2020-10-24 22:44:57|usa_0012|DIS|average_volume_30|0|110590|146960|159196.6667|171843.3333|282786.6667|464880|231396.6667|88830|115986.6667|140436.6667|81446.6667|120053.3333|395856.6667|487236.6667|637043.3333|468950|433343.3333|377746.6667|439563.3333|567686.6667|388566.6667|462230|304756.6667|257656.6667|349616.6667|391643.3333|404376.6667|574010|402673.3333|602260|635926.6667|475820|476430|471060|352303.3333|444790|550973.3333|1911596.6667|1126180|1504273.3333|1204710|1100506.6667|1473720|1314570|1224280|1000523.3333|1445223.3333|1235926.6667|1427853.3333|1047820|1087373.3333|449143.3333|1974050|1398753.3333|1194006.6667|1416313.3333|1213023.3333|1043130|995273.3667|1285203.3333|1220910|1842296.6667|5176920|3574436.6667|4348100|4148390|3931543.3333|6101813.3333|6714983.3333|3513886.6667|2976260|4654613.3333|4962000|4637113.3333|11890046.6667|8329213.3333|7245153.3333|7578100|7702696.6667|6778570|8371843.3333|9889386.6667|9509343.3333|7565436.6667|9481330|6564646.6667|5655660|5135603.3333|6604726.6667|6296853.3333|8802200|7846433.3333|9211130|11949946.6667|8762443.3333|8312906.6667|10447366.6667|11426335.9|9288525.3333|9772998.2667|11444438.5667|13534457.6333|13733744.0333|16918834.5333|16869540.9667|11049883.1333|13293121|10172286.4667|12724155.4|15061321.8667|10404082.3333|7922314.9333|10168821.8|10283294.2667|13737579.0667|11920819.9667|8452199.6667|9746349.4333|7886689.0333|7888931.3333|7426643.2|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5575350.9667|5636586.5333|12207753.5|10168729.3|6441053.4333|6820027.1667|7334255.5333|8319589.5|5493552.1667|7373620.8|8676217.8333|9068823.1333|7552184.7333|9153432.1333|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|
2020-10-24 22:45:00|usa_0013|T|average_volume_30|0||||||1897600|3354360|1672840|1122240|1768080|915640|2283880|2324720|1747800|2437760|2126400|1796120|1559120|2069306.6667|2354733.3333|1541293.3333|2024354.6667|1379813.3333|1328013.3333|1613706.6667|1623653.3333|1696480|1487093.3333|1309760|1310920|1599773.3333|1099946.6667|1332373.3333|1224866.6667|1099973.3333|1651053.3333|1296093.3333|1129693.3333|1273693.3333|1356920|1277360|1302066.6667|1292840|1088286.6667|1842680|1176813.3333|1233940|1485806.6667|1521840|1369706.6667|1244153.3333|1224873.3333|1834546.6667|1938406.6667|1732060|1902806.6667|2252013.3333|2514240|2421746.6667|2621806.6667|2259606.6667|2932203.3333|2548680|2261836.6667|2806066.6667|2835650|3285343.3333|4830680|8549636.6667|5396820|5739476.6667|7181880|7336053.3333|5883773.3333|7293553.3333|6730420|6034303.3333|7835960|8373633.3333|7007573.3333|10882950|8696020|9585130|8747973.3333|10192570|7904970|6739020|7907896.6667|8340536.6667|8675380|9903573.3333|13376860|19067346.6667|17004820|16180926.6667|23678773.3333|22415896.4|22493435.7|22202484.6|27633094.6667|32015810.9|26341777.3667|29792243.8667|36135342.1667|38037687.6|30240331.8|26760170.0667|23881122.3|26652767.7333|32614179.4667|25972718.9|20434289.8667|32548898.1333|21005099.1333|37487144.8|24482971.3|29160967.8|31527697.3333|24380487.6667|25732848.8333|24235307.3667|29419794.8667|20765711|18920996.2|31512242.0333|22050542.9667|15892888.6667|24864320.1|24587715.5|33337962.3|30863503.2333|22754031.9|22460498.6333|22447818.4|20120335.1667|20737170.9667|17005133.7333|19150759.6667|23883430.5667|31071909.1667|23459460.7333|49028174.7667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286622.1667|60407175.3|39685404.8|33808768.1|
2020-10-24 22:45:03|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|173006.6667|211950|190730|188776.6667|177453.3333|227036.6667|307073.3333|418296.6667|554510|557466.6667|455050|668816.6667|478230|442030|891093.3333|678083.3333|556786.6667|746186.6667|855440|770640|583240|833610|828436.6667|889750|593543.3333|748426.6667|642586.6667|536720|766146.6667|839873.3333|1840776.6667|2174886.6667|1769366.6667|3791916.6667|1892646.6667|2801006.6667|3434763.3333|3151170|2447346.6667|2460183.3333|2733552.9667|2928129.6667|1197843.3333|2264460|1039266.6667|3326656.6667|2268610|1970116.6667|2200090|3164500|2217570|2341056.7|2650766.6667|1812140|2193206.6667|3096613.3333|2098943.3333|3744980|4263593.3333|3414153.3333|3829190|6708470|3995156.6667|3325436.6667|5164343.3333|5014846.6667|4965653.3333|5818360|7575740|6720906.6667|6650830|5374560|6792036.6667|5495490|7286776.6667|6351733.3333|10349360|7281143.3333|4951053.3333|10126610.2667|15089480|10823566.6667|7441540|11434583.3333|12050733.3333|7369406.6667|9826790|9189600|10086026.6667|11239873.2|12806752.3333|9590615.3|12320083.0667|17081454.8667|18104049.3333|14732212.3667|15355499.8333|24524592.3|20773164.0667|15500898.0667|15623886.2|14470263.1333|19277104.8667|12284270.0667|13838689.4333|16872167.2333|11899172.3|17283132.5667|16726961.8667|15644652.1|16583260.1|11504200.3667|12169839.4667|17847299.2667|23645605.5333|13071416.5667|10737273.0667|11016516.3333|8453213.3|8387508.0333|9777643.4|11693299.9|9960617.6333|15402988.3333|9849443.2|9160370.3667|9319552.3333|8810794.1667|9467130.5667|9032682.5|8913175.8667|7811463|11573724.6667|11295424.8333|10481975.3|7229830.4333|14073373.5333|9406415.4|10595357.2333|8235335.7|7773284.4333|16705832.0667|11083691.7|8085618.8|
2020-10-24 22:45:06|usa_0015|BAC|average_volume_30|0|71063.3333|102183.3333|41096.6667|37036.6667|26893.3333|30053.3333|47830|46966.6667|56396.6667|61743.3333|66076.6667|67963.3333|111760|134170|159116.6667|165403.3333|143960|131210|286200|380716.6667|86263.3333|122296.6667|380620|132460|180053.3333|440366.6667|202980|517490|465646.6667|350223.3333|342566.6667|573423.3333|416460|334316.6667|308923.3333|408200|602143.3333|480390|939226.6667|1794773.3333|489226.6667|725830|695633.3333|805363.3333|755693.3333|623000|855130|948886.6667|701660|659146.6667|1139546.6667|355806.6667|1331783.3333|1182036.6667|3052363.3333|1378510|2534513.3333|2184163.3333|1581253.3667|1519960|1687636.6667|1691056.6667|4099310|3617593.3333|3435963.3333|3166253.3333|3907613.3333|5191960|5306643.3333|5254036.6667|3714230|6085113.3333|6074100|5226796.6667|6807923.3333|4617973.3333|6319640|6372440|5893853.3333|4787190|5924040|6071286.6667|6240833.3333|5830540|6078950|5530340|7448556.6667|7895810|10472826.6667|9048953.3333|12437036.6667|12137890|13281370|14345596.6667|11022576.6667|13039616.6667|17253623.1667|17725338.0667|25524209.0667|30536523.5|47082891.7333|59142961.2|93404502.4|118098219.333|477758657.6|412745318.4|188257166.4|205749177.067|182231533.333|159842297.333|143804290.4|175131087.2|144378743.733|155335217.867|317248157.867|251462652.267|293659613.867|193912538.4|146863449.6|160378582.8|165040903.2|130707941.867|86742803.0667|90554177.3333|109607140.467|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.333|73103382.1333|112040313.133|99425543.6333|88092427.5333|117996282.567|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.267|82173746.5333|58515173.0667|
2020-10-24 22:45:09|usa_0016|KO|average_volume_30|0|213876.6667|289963.3333|309403.3333|243573.3333|288873.3333|333383.3333|227780|248396.6667|320476.6667|425546.6667|332076.6667|319400|343286.6667|361833.3333|938256.6667|903690|1054313.3333|758273.3333|851406.6667|580843.3333|712190|688383.3333|841616.6667|533930|693673.3333|662890|568260|544140|568103.3333|1051296.6667|915803.3333|820876.6667|900226.6667|765970|676133.3333|872540|841126.6667|1650653.3333|1332920|1435043.3333|1326613.3333|1450180|1417390|1316633.3333|1601776.6667|1668053.3333|1571233.3333|1611796.6667|1726540|508318.3333|768916.6667|499528.3333|803603.3333|3424526.6667|2645956.6667|3120683.3333|3363863.3333|2211883.3333|3425350|2786446.6667|2398146.6667|2608603.3333|4749323.3333|2497743.3333|3500376.6667|3075543.3333|3519566.6667|4307840|5067566.6667|4034786.6667|4078773.3333|4284606.6667|5264633.3333|3514510|5194293.3333|4084673.3333|5036933.3333|4545870|4330680|5357283.3333|5893593.3333|4945350|4905123.3333|4700290|6139576.6667|4250176.6667|7926036.6667|6879936.6667|6518466.6667|5062130|6479793.3333|6478636.6667|6415313.3333|6883070|4929330|7496966.6667|11229849.4333|9988016.3667|8541395.7|8169734.7667|9255184.4333|12819585.7|12239756.7667|13924135.4667|13733191.2667|12264716.2667|12807096.2333|8699570.8|12358562.7333|11563877.8667|8416990.4667|10197400.9333|9312846.1333|7612569.7333|12127802.9667|7767497.3333|8675219.6667|7117661.4|20746847.5667|13035137.7333|15447782.0667|15071679.8667|14597492.1333|14525927.5667|18791639.9333|12053855.1|13296291.2333|14987282.4|16355594.9|12784719.6|18343967|13537890.0667|14744020|12000666.5|11340465.6667|13586517.3|14554245.3333|11547046.6|9629864.4|10959210.6333|13148296.4333|11510494.9333|10469486.1|14958783.2667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|
2020-10-24 22:45:12|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64236141.9667|54125125.8333|68107765.3333|41290547.4|38953365.5333|68435928|68239911.3333|61451574.6333|44613867.3333|31330852.3|24492390.4|27034679|22351286.2|34716395.7333|21383281.5333|26248600|20187898.8333|16660363.3667|22699062.9667|15265801.3667|18265040.1667|14441285.3|16046760.5|38059178.8667|16946115.6667|23597218.7333|29076366.1667|17253078.3|18132991.1|12584614.7|13226898.8333|26145702.2333|27745977.5333|25216801.7|
2020-10-24 22:45:14|usa_0018|C|average_volume_30|0||||||||||||||||334176.6667|133376.6667|131230|153263.3333|118153.3333|92430|137893.3333|215796.6667|199883.3333|411263.3333|366593.3333|300473.3333|244430|284370|318563.3333|466806.6667|229430|351806.6667|275893.3333|262306.6667|346903.3333|244906.6667|192236.6667|255473.3333|246856.6667|678340|533526.6667|825273.3333|735036.6667|1161216.6667|863970|578046.6667|761945.6667|626878.6333|1093492.7333|1597993.3667|785430.3667|2375810.9|2560390.5333|2389143.7667|3005976.5|3671743.7|2849470.6|2262528.7667|5193614.6333|3757518.0667|4515958.5333|14622246.3|6167361.6333|7858913.1333|6851238.0333|8297654.7|7171386.3|11564201.5|7072221.3|9000141.0333|12186736.6667|14338050|9440143.3333|14197563.3333|12353796.6667|14760510|16126386.6667|20922523.3333|14474490|15090520|13921573.3333|12515833.3333|10122746.6667|13751043.3333|11265393.3333|11965756.6667|13528693.3333|16270220|10683736.6667|14260403.3333|13690380|13534003.3333|16027776.6667|12422060|19726466.6667|23259842.0667|20758020.9|33729898.4667|84665818|114075848|95257832.2667|125876688.267|263395380.667|660643897.067|203478927.2|884062419.2|341468651.1|533099826.667|732410709.333|413345830.4|436875111.2|455392005.867|42665955.9333|48708783.5333|52768255.7333|44494182.0667|43095242.1333|35646700|36688370.7667|33345580.2667|34594133.4|23614305.2667|19676505.8667|29514327|15642284.7333|15848225.1333|16089506.9667|19715583.8|16671416.2667|21584816.1667|15421032.6667|21159626.0667|24380292.1|17798903.4|21267205.6|18279595.8333|17422487.6667|14025607.6|15616450.4333|17784305.5667|17848291.4667|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|
2020-10-24 22:45:17|usa_0019|HD|average_volume_30|1|67943.3333|74430|63336.6667|81466.6667|78710|46190|128086.6667|81096.6667|69496.6667|136910|52836.6667|76580|113543.3333|75763.3333|82546.6667|116426.6667|203126.6667|118240|267650|144323.3333|183796.6667|184693.3333|119893.3333|128526.6667|119170|137686.6667|184503.3333|223703.3333|257650|496780|669426.6667|535873.3333|514933.3333|695303.3333|607463.3333|1053083.3333|808710|813636.6667|1035430|1021020|2047920|806203.3333|1253156.6667|1366390|1123293.3333|949550|976680|769103.3333|1799923.3333|2140583.3333|1821836.6667|1578726.6667|1532280|1390470|1126096.6667|2256166.6667|1358290|1637110|1923603.3333|1469853.3333|2336748.6|2498488.8333|2712213.4333|2288818.5333|1787631.3667|1642011.4|2353631.0667|4167130.4|4739570|3755530|7879146.6667|8141146.6667|6308806.6667|4838853.3333|8567026.6667|5902410|6124526.6667|13912036.6667|14306460|16991123.3333|10812023.3333|9116946.6667|7384986.6667|8691983.3333|6431976.6667|7009200|6096986.6667|5831836.6667|8652093.3333|7333830|10353956.6667|8080303.3333|7983090|14435146.6667|11749603.3333|14809536.6667|12459094.2333|20818955.1667|18350409.4|20992995.5333|15469530.9|18445753.8|26259906.4333|19032848.9|20584255.9667|14006485.3|14210485.9|13709324.9667|16060660.4667|19687860.1667|11765216.8333|10197889.9|9607502.2333|11116148.5667|12207521.8|9782584.4333|8626341.1667|10674121.3|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596353.0333|4561223.6|4705909.3333|6293249.2|3956861.6|4475576.3|4737192.7|4067339.8667|4109425|5033585.2667|3425531.1667|4428559.3|4758061.2333|3597254.7333|5537689.2667|5181930.8|3687759|3585700.8333|3135843.1667|4561538.2|7226985.3667|3493139.3667|2994973.0667|
2020-10-24 22:45:20|usa_0020|INTC|average_volume_30|0|247010|250860|509136.6667|379753.3333|553300|508600|531776.6667|506180|500993.3333|781986.6667|460283.3333|680346.6667|833300|680020|622203.3333|606280|1372526.6667|1088613.3333|1733560|1884520|2126620|1666026.6667|1915416.6667|2122893.3333|1250246.6667|1464400|1376200|1259356.6667|1806160|1635303.3333|2072156.6667|1293796.6667|2220240|2764120|2378156.6667|1547796.6667|2324253.3333|1954033.3333|1637703.3333|2414770|3034643.3333|3391513.3333|3659770|4291863.3333|4416833.3333|3183400|3907943.3333|6566070|5030260|76834.6333|100237.7|32285.4|72031.8667|69572.1|68902.9667|10641253.3333|12566864.2333|12956540|12550990|14448933.3333|18901976.8|15577160|18840923.3333|13697466.6667|18974053.3333|21663520|23989340|18628966.6667|24785080|21404593.3333|59275467.0667|55975136.8|60934939.8667|46067929.8667|54935299.8667|44577400|49609373.4667|58129843.8667|57983119.8667|56582274.3333|59715475.0667|65391689.8667|57475951.3333|48053041.6|71844388.8|50863878.6667|68735529.7333|67627150.5333|66465974|56240367.3333|48283433.9333|53838280.3667|86699553.6|78385579.6|67176401.4667|48741771.4|65026993.2|62228747.3333|61578638.1333|51409548.4|72011406.2667|55004720|68317336.5333|66771508.3|74227457.8667|59621069.8667|52864268.2667|48853153.2333|54100085.3333|68884332.5333|73448810.4|42867550.2|58606240.5333|56079960.9333|60425710.9333|48035381.8667|36052832.0667|38302539.0667|45327513|47688710.9|39599968.2667|41059591.7333|31477866.4667|30754398.5667|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|21956515.9667|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20715504.4667|27328926.1667|31936521.2667|28085137.3333|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|
2020-10-24 22:45:23|usa_0021|GILD|average_volume_30|0|||||||||||||||||||||||||||||||||||||70583.3333|33063.3333|48226.6667|167946.6667|119636.6667|92533.3333|70673.3333|182573.3333|55430|182710|79030|81380|110630|122810|324213.3333|416110|646710|537453.3333|391293.3333|175133.3333|214540|213006.6667|554583.3333|194730|326966.6667|294970|431253.3333|192866.6667|770793.3333|244576.6667|828043.3333|681353.3333|811590|563673.3333|655176.6667|980190|1574903.3333|2016140|2165216.6667|1548493.3333|2447936.6667|3710580|3786660|3613155.9667|4036926.6|4313862.1667|3898414.7|2958269.2333|2752665.4|3621722.2|3522967.6333|3319973.5333|3845351.2667|3763272.0667|2903750.4333|4101472.7333|3039921|4541068.7|3315337.3333|3529259.3|4482804.7|4438378.1|6726493.4333|6266408.3667|9948963.2333|6330029.3|10117326.1667|9068386.8333|10633727.5667|8028796.2|6570203.4|6706990.2|9463662.9333|13256357.2667|10400507.9667|8425547.1|8469882.6|6544005.5667|7580556.2667|11063900.1667|9337199.7|4862868.4|7095294.4|5205344.9667|9901228.6667|10860566.6667|6223753.2667|11014965.3333|14658005.6|10066446.8333|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11214299.3667|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10885198.8667|7404577.9667|7236962.7|7025909.4|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|
2020-10-24 22:45:26|usa_0022|CMCSA|average_volume_30|0|32973.3333|37703.3333|14180|23626.6667|17200|16100|47663.3333|34566.6667|41626.6667|41810|97510|154003.3333|96033.3333|89950|101530|72656.6667|100506.6667|183003.3333|112096.6667|165506.6667|224946.6667|201353.3333|167820|147096.6667|199503.3333|225086.6667|138903.3333|215813.3333|188000|296026.6667|165916.6667|227590|180766.6667|169636.6667|281193.3333|215496.6667|259286.6667|378133.3333|197420|279683.3333|356490|388166.6667|362813.3333|900266.6667|435750|306620|239466.6667|314423.3333|162936.6667|228203.3333|221386.6667|259353.3333|469483.3333|254646.6667|119036.6667|202623.3333|164706.6667|404906.6667|205053.3333|244503.3333|241340|332270|279503.3333|277976.6667|382680|342250|362360|264676.6667|296393.3333|139023.3333|124053.3333|146353.3333|131856.6667|77436.6667|122080|140350|256893.3333|295836.6667|218536.6667|14393581.5|10009491.3|9278559.9333|7425941.8|6387637.9333|8516350.6333|7100015.1667|5192073.3667|7308919.7|8550552.3|8363215.6|8193751.3667|10976694.1|9654734.8667|12735244.7333|8710897.8333|8518672.6667|16498322.8|18648480.5|24192351|31628601.6|23850625.2333|21041499.9|23511310.3333|25736395.5667|27112441.9667|21361451.1667|24078099.3333|25663453.2667|19139296.4|24380453.5667|21900684.3|15363075.9333|16021817.7667|18146377.0667|19869050.9333|16098981.1333|13296534.5667|14363669.9667|11796894.6667|11007346.1333|13368924.5667|13825641.6|9966784.4667|9792828.7667|17588273.8667|10793750.0333|11505285.3|12053224.6667|14137583.2667|13909685.3|16199791.4333|10754214.4333|8985901.4667|9088835.1|8620854.8333|9321918.6667|13431429.6|19463171.1|23578776.5667|25488655.2667|29572774|31178754.1|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|
2020-10-24 22:45:29|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15525943.2667|7279192.4333|9971037.3|13332305.2|6812556.5|5356765.3667|5170362.4667|5638478.2333|5994686.9333|3711839.4333|5584838.9|8025067.2333|4471588.0333|4749831.1333|6636282.0333|5723983.6667|3103493.8333|2363620.6333|1959080.5333|3105441|3125053.1333|2572397.5333|2364270.1|2621550.5333|2547065.0333|3759003.3|2739638.8|2190077.1333|2630550.1333|2179282.0333|2213531.5667|2331314.4333|2469345.1667|1495845.9|1538801.1333|1842784.6333|1919964.6667|1434718.9|2280883.0333|1960780.2333|1620451.8667|2538198.7667|1958765.3|2173455.4667|1808445.1|1266740.8|1782904.4667|1338798.9667|1782109.2333|1381568.9333|1474994.7667|2260525.1333|1811947.0667|1615255.2667|2101068.1667|1530793.6667|1658860.6667|1195637.5333|1339354.4333|2750147.9333|1825737.8333|1681944.3333|
2020-10-24 22:45:31|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2172430.0333|1740905.1|1456588.4667|1963087.9667|1734886.8|1597933.0667|2581479.5667|1892214.6667|1967294.2667|1789527.8667|1182574.1|1582626.3333|1469072.8333|1793444.2333|1326035.4|1367669.6333|1950466.9333|1476417.9667|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258886.4667|2903082.4|1724759|1933940.5|
2020-10-24 22:45:32|usa_0025|IBM|average_volume_30|0|806580|719220|853053.3333|965220|1052643.3333|1301173.3333|1002396.6667|1100323.3333|1145303.3333|1377066.6667|1020560|1271683.3333|1960286.6667|1335360|1776260|1534820|1793633.3333|1620303.3333|2300626.6667|1643860|1561736.6667|1571633.3333|1215973.3333|1105430|1758343.3333|1663623.3333|1554436.6667|1499213.3333|1536626.6667|1534763.3333|1593950|1418546.6667|2206523.3333|1759983.3333|1596326.6667|2037836.6667|1496416.6667|1482366.6667|1509810|3974533.3333|2246583.3333|1916993.3333|1717136.6667|2281533.3333|2428316.6667|2205800|2503516.6667|2018606.6667|2586753.3333|2006040|4433890|1208473.3333|3840983.3333|2752193.3333|2406160|3540463.3333|3500506.6667|3216553.3333|3210786.6667|3495470|3025683.3333|3183036.6667|3936860|2600450|4114313.3333|4807090|5557560|6569340|6873343.3333|5009216.6667|4400813.3333|6114640|9462200|5947820|8877390|6207110|8864206.6667|8079946.6667|8427526.6667|7504866.6667|8622310|8245046.6667|7336480|5064223.3333|5381746.6667|4413180|4189550|4915353.3333|4811696.6667|6083093.3333|5316833.3333|5603416.6667|4895840|6141293.3333|4839503.3333|4995943.3333|7306258.0667|7591725.7667|7336666.7667|7262436.3|9061704.0667|7230007.6667|9248965.7667|9729058.0333|13247889.3333|7167485|6036429.1333|5490448.4333|5850552.7|7904549.6667|5530940.5667|4354874.3|5449763.9667|4857841.2667|6722364.2333|4870646.5667|4061829.6|4158781.7667|3571858.2|4031161.0333|3760748.9333|4099975.6667|3371356.1|4801313.6333|5316817.6|3616951.8333|2812517.5|4538267.2333|4635499.5|3441817.7667|4465895.2667|4315843.0667|4739229.7|3507249.2667|3099214.8667|3265638.1333|3435696.2|3714902.8667|3774224.3333|4397932.4667|4379118.6333|4122901.7667|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|
2020-10-24 22:45:35|usa_0026|PEP|average_volume_30|0|432453.3333|312223.3333|315693.3333|292736.6667|256170|291550|246693.3333|164456.6667|374536.6667|385660|192390|246350|324606.6667|744750|904333.3333|697616.6667|938783.3333|846696.6667|741476.6667|596570|588170|613756.6667|481820|691306.6667|654610|621800|592880|477946.6667|627460|532443.3333|1353513.3333|1212063.3333|1861180|2626193.3333|2341840|1549073.3333|1283820|964110|998256.6667|1133280|1177046.6667|2266870|1309076.6667|1001113.3333|1627806.6667|2920510|1457870|1329863.1|1766389.6|384310|783688.3333|293830|852933.3333|2479541.6667|8630926.6667|4249700|4350283.3333|3550576.6667|3042423.3333|2689760|3351860|2477243.3333|3577806.6667|2586966.6667|3384836.6667|2921703.3333|3227076.6667|3737373.3333|3727950|3640520|2164726.6667|4575573.3333|3771163.3333|3012093.3333|6563883.3333|3894563.3333|4152863.3333|4128936.6667|6374430|4968296.6667|4598256.6667|3739033.3333|3346853.3333|3934070|4352223.3333|3396186.6667|4395896.6667|3244843.3333|3543526.6667|3478873.3333|3792350|3209303.3333|3858933.3333|4341090|3757243.3333|4230336.6667|5622803|5822067.9|5656364.4667|5290671.5333|5824139.9333|7405728.6667|7584571.2667|8309978.0667|8613631.7667|8046474.8333|7451880.1667|6690377.5333|7525627.4333|8478596.0667|5300382|5607098.1|7436080.5667|6301856.7667|10990989.3|5744736.1333|7976086.1667|7135459.3667|5088158.1667|4866761.7333|6000917.1667|5327869.1333|4571060.7667|4411829.6|6527953.1333|3934730.3333|4055315.4333|4135661.7667|4830518.1667|4111688.4667|5545998.5333|4106236.8333|4692409.1|4412172.3|3908964.2333|4313013.4|4110450.6|3496405.4333|3708811.2333|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|
2020-10-24 22:45:39|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||571253.3333|316860.0333|280800|759117.0667|2463825.3667|4763697.9|6220286.1667|8241253.3333|7658436.6667|10561986.6667|12064530|6695846.6667|5482693.3333|6482793.3333|9109720|8182593.3333|6574536.6667|5393136.6667|14490013.3333|8697986.6667|7173843.3333|5592063.3333|8645566.5667|6490344.5667|8639333.5|9129913.7|9912222.7333|7131891.1333|7568964.4667|8109625.3333|7199406.2|5973499.6333|5022324.3333|4490614.4667|9290057.2667|5633133.1667|6106884.4667|6997235.0333|6978916.1|6383718.4|14231857.2333|6679733.5667|7781318.9333|10125302.2|7094581.3333|7751311.2667|10403432.4333|9730068.1|6872981.5333|5836967.1|8748589.3333|7129218.1667|6126619.3667|5317894.8|5117613.7667|5119399.4667|4163339.8667|6065913.1333|6551246.9|5588754.4|3425342.6333|2886927.9667|3185941.5|3237919.7333|2706079.2667|1962975.3|2747738.2|3531508.4667|3637400.8|2907472.8333|4071882.3333|2690804.3333|2499659.3667|3892482.9|4235527.6333|4745446.9667|3373251.8333|2310856.5|3883053.1333|2758360.4667|4129195.0667|3157373.7667|3425725.6|5948717.7333|3629521.1|4670450.2|7433152.2667|4269714.6333|3916103.6667|3065741.9667|2998749|6223702.9667|3908303.5333|4514198.9|
2020-10-24 22:45:41|usa_0028|ORCL|average_volume_30|2||||||||||||56593.3333|38870|46940|66870|148683.3333|150286.6667|141180|302893.3333|315786.6667|256906.6667|348923.3333|585793.3333|610946.6667|527480|812636.6667|707966.6667|1063203.3333|1602116.6667|1315146.6667|1154703.3333|2505723.3333|830276.6667|925570|1237663.3333|1336640|868743.3333|753410|1395830|1856060|1420903.3333|1519683.3333|1920320|2042873.3333|2473380|1937793.3333|1826943.3333|1937166.6667||11452.8|6507.0333|25364.6667|38639.9333|42082.9|3794503.3333|6756693.5667|6295466.8|5053166.7333|5883373.4667|11555887.5333|5772240.1|6265556.8|7549163.6333|11231134.2333|17842133.3333|8698433.3333|14385026.6667|29053576.6667|25324000|16024036.6667|56354036.8|46172276.6667|51500846.5333|36343193.4667|41289723.4667|39858046.6667|57095693.3333|46865773.3333|48192891.5|41244403.7333|36257043.8667|35638720.8667|38605689.1|38361565.4|41680131.8|38678393.8667|33392591.4|43465151.8667|39819997.8667|27582579.6667|38115649.2667|49968107.4667|40421527.4667|36326304.9333|30047622.6667|38329699.5333|24922414.9333|30661416.4|38138219.6333|44537169.9333|29635715.6667|28446908.2333|51291592.8|35405006.8667|34676505.9333|25586358.0333|26680269.4|32516057.3333|32968755.6667|26301580.6|29986199.6333|23984540.1333|25969863.6|43883031.0667|26876406.6667|29329191.7333|27977048.7333|18656354.7|20347004.4667|18591258.2|23324886.2333|16784694.0667|17099695.5|14354980.6|12931275.7333|10243610.1333|11839603.7333|12966252.7667|11292435.3333|14480065.6667|14565105.2667|16850795.2|10075279.4|10155371.3|11867965.6667|12104338.2333|10197009.1333|9504245.7333|12666569.7|15596799.9667|11963797.4|14460271.1667|18398653.4|13803083.3|10214683.5333|9771600.5667|7983280.4|9400613.4667|10656658.9|10425749.2667||
2020-10-24 22:45:45|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||430163.3333|64643.3333|103446.6667|286540|328373.3333|1051396.6667|440760|666393.3333|730010|917996.6667|866960|911340|1257373.3333|1712280|1590253.3333|2452066.6667|1986583.3333|4492920|4941510|4206176.6667|2829206.6667|2437156.6667|37575.3667|48766.4667|63385.7667|80584.4667|89833|4855950.6|6745103.7|14314795.6|6866053.6333|8082477.2333|9921380.6667|7531939.1667|9463640.6333|21530736.6667|16611540|13065450|18684266.6667|19638620|21179376.6667|59885057.0667|35149833.3333|65116693.2|92779175.7333|110767030|59870039.6|89678810|63202976.9333|62135733.0667|83707576.6667|114082226.667|65070691|61676308|58544682|45477127.5333|47396095.4333|52159225.8667|49050476.2667|50457526.4|61275236.0667|52040090|48617330.6|50906661.6|60652933.1333|44806358.2667|41292077.1333|43764534.4|53849608.9333|42955956.3333|50734215.0667|41684169.6|63633906.1|51930407|54465087.3333|79364868.9333|49431166.1|54308897.7333|51379173.8667|45510230.8667|41817755.6333|42738131.3333|52514930.7333|44892121.4|50373507|76716730.9333|63502135.6|58700656|39568896.8667|38283807.3333|40444558.2667|36094933|35665950.3|35315160.2|33100778.2667|39161403.2667|39529677.4333|41979273.9667|26862016.0667|29038727.6333|30499386.3|25234423.2333|24006049.2667|24418600.1333|33165407.1667|21223137.5667|23442747.9|18211998.2667|18863087.2333|17339130.1667|18697162.3667|16525899.9|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18684351.4|28324200.0667|22084681.3|22252051.6|
2020-10-24 22:45:47|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|9271305.9667|7477825.9333|9932549.3|9012448.8|4700110.5|7913694.5|4784274.2333|10824049.6667|6747534.9333|8484588.5667|5910753.6667|6846948.8|5877857.2333|3847023.7333|3118042.7667|3827126.7667|2938101.6333|2707707.7|3102266.1333|3254055.4667|3708794.5|3099098.5|3042262.0333|2356165.8|2291954.6|2327538.4333|5112295.6|5840451.5|10112276.4667|8298637.5667|8288025.6|8604555.5|7837526.2|12410215.5|7721731.0333|8635786.2|7122477.0333|8671575|7950031.2333|7374209.3667|7061694.8|11565891.6333|9297586.9333|7502073.7333|6946529.7333|7384141.2333|17599463.9333|8742632.5333|8212411.6333|
2020-10-24 22:45:49|usa_0031|WMT|average_volume_30|1|83936.6667|140023.3333|155076.6667|219223.3333|174600|198956.6667|155510|291753.3333|157930|268070|239293.3333|384593.3333|345890|492686.6667|280776.6667|483806.6667|452593.3333|758053.3333|1526496.6667|814643.3333|574400|806086.6667|539266.6667|553660|640473.3333|537436.6667|728666.6667|611656.6667|541930|1864430|1724850|1241356.6667|1237090|1174293.3333|1204250|1720676.6667|1291983.3333|1023356.6667|976470|1782800|5254143.3333|2698503.3333|2663073.3333|2534700|2700460|1919563.3333|2202983.3333|3140706.6667|1495560|2025833.3333|3940410|4835853.3333|3363816.6667|2778430|2750283.3333|4224040|3862276.6667|3077056.6667|2393150|2037396.6667|2398133.3333|2542436.6667|3648573.3333|2662790|4060663.3333|3731626.6667|5209053.3333|4891466.6667|6305966.6667|4441256.6667|7755580|6794943.3333|6445670|5920910|9197963.3333|7053116.6667|7381230|10826726.6667|12218876.6667|8239333.3333|8020303.3333|7376020|7055533.3333|9885806.6667|9049346.6667|11141253.3333|9291250|9277526.6667|18308456.6667|9783410|16089766.6667|13814040|10806490|12128103.3333|15754246.6667|13841810|13126358.7|16579880.8333|18644476.6|23642274.5667|20834522.0667|22375616.7333|30250702.4667|22662441.5667|21487196.7|17346680.2|17005307.2|14007292.0667|12484069.1|15445735.3|9730649.7|11946197.9333|9329046.1|11143886.5333|12667782.4667|8020298.8667|10724468.9|9984838.0667|6599081.2|7514055.8|7348742.8|6302514.2333|6779869.2333|6402948.6333|6792643.7667|5953952.8667|7211043.8|7105859.7|6900652.1667|7271190.3667|13601868.1667|11944262.6667|7311092.1333|7850315.3|7776918|8463817.3667|7171403.0333|7860274.3667|8656706.6667|7986457|8275962.7333|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5582996.1333|11325737.9667|8718434.2667|8264272.9667|
2020-10-24 22:45:52|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7924301.4|8178241.0667|9190618.5|11902795.3333|12882761.6667|9432821.8|7500758.5667|8159370.9|7597076.6667|11621976.7667|7282114.6667|6986844.8333|7361613.9667|6695890.0667|9974089.8333|6126823.8333|5150916.9667|5517332.2|6025918.8667|5398689.0333|5357128.8333|5629823.4333|5455836.3|5327400.6667|5149317.5|4494618.4667|3788210.9333|4713550.7333|5276783.9|4016956.8333|4631996.9667|4184319.6667|4660941.6667|4512271.9|3630769.1667|5471568.2667|4835499.8667|3635147.8|3269384.7|4577583.8|5319437.4667|6894074.9|5526057.6333|7430028.5333|5554264.6333|4972572.6333|8590730.0333|4587650.0333|8676007.8667|5271365.8|3943640.8|
2020-10-24 22:45:54|usa_0033|AMGN|average_volume_30|0||70413.3333|25523.3333|30756.6667|11736.6667|15750|14053.3333|21500|19576.6667|36743.3333|27996.6667|67050|158703.3333|112716.6667|163266.6667|120023.3333|292753.3333|151656.6667|131733.3333|131360|160490|138246.6667|77246.6667|150966.6667|257943.3333|439353.3333|176450|362130|315586.6667|356003.3333|735150|623020|1161196.6667|553026.6667|970810|1607846.6667|1275603.3333|1064466.6667|975863.3333|1091516.6667|4289926.6667|1614746.6667|1392300|1069013.3333|1258493.3333|1197030|1215090|1096720|1388650|15630.9667|19421.8|8674.1|24217.8333|18657.6333|21180.0667|1696226.6667|2012994.7667|3351623.3333|3810856.6667|1880460|2986393.3333|2461693.3333|2981460|2986050|3856836.6667|5392406.6667|4113153.3333|7276056.6667|14169973.3333|6518790|6934366.6667|6740230|11414356.6667|7137966.6667|9480126.6667|13524253.3333|9278870|15954090|13498866.6667|13546420.4667|11240611.1333|10364081.4333|8034781.5|9003905.1333|9587396.4333|8552167.9667|7287487.4|6332010.7|7385439.5667|6114896.4667|7784877.5|6304787.4333|7642213.7333|8781006.7333|6958798.2333|7448017.5333|18054994.5333|12945663.9|11474960.9|9924130.5667|12631281.2333|8873232.6333|12001187.8333|8776512.8|10501134|8772701.1|6223809.9667|5172142.9|6551851.8333|9189722.8333|5252521.2333|6929206.6667|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.7667|4294453.1667|3816241.7667|4818740.2333|3607586.6667|3262816.4333|2949965.8333|3472034.6333|2625619.1|2847536.8|3305925.9|3332343.7333|3093131.2667|4570208.7333|2971752|3652642.2|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2486304.5333|2633099.9667|6502380.3667|2952307.1667|2430398.0667|3091564.0333|2845670.3667|2784463.8667|2779923.2333|2112111|4134135.0667|2845655.9667|3102992.9333|
2020-10-24 22:45:56|usa_0034|CVS|average_volume_30|0|47696.6667|77923.3333|152833.3333|162073.3333|89776.6667|81183.3333|103093.3333|94810|90650|106433.3333|69756.6667|94163.3333|94746.6667|76943.3333|101543.3333|153106.6667|114446.6667|109133.3333|113116.6667|126603.3333|74660|92670|71183.3333|71443.3333|129576.6667|206793.3333|215553.3333|249553.3333|153030|165670|285876.6667|191193.3333|161876.6667|162210|132906.6667|236723.3333|152090|135840|129520|208456.6667|216490|201593.3333|217600|218793.3333|183196.6667|181113.3333|180820|251315.5333|266419.6|381803.1|380652|390701.2667|515930.5|661702.2|503275.5|410160|362600|737690|560790|499796.6667|524896.6667|903083.3333|913783.3333|696370|1650490|1006996.6667|1780326.6667|2248933.3333|2644780|1765203.3333|1697796.6667|2132383.3333|2052146.6667|3591506.6667|3048626.6667|3157286.6667|2573516.6667|1883110|1832523.3333|2409096.6667|2258983.3333|2207756.6667|1972840|2046673.3333|1784006.6667|1776750|1527510|1643370|2050476.6667|3432920|3858193.3333|4127936.6667|3917840|4790943.3333|7197096.6667|13719400|22683713.1|13367271.6333|9374729.6667|12095314|10499420.6333|8230183.7333|10718388.2333|11280552.2667|12252455.4667|10358106.6333|10890913.2|13811006.6|9570748.2667|16091094.0333|8169213.2333|8394910.0667|9815446.9|8730414.8667|10959605.6667|9645173.7|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181560.7333|4363433.6333|5534333.5333|5279987.2333|4190065.9667|6096713.1667|5424351.3667|7797756.2|6224945.9333|6686499.6|5208974.4667|10046270.7|8320612.5|8450308.8|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532902.3333|8518321.2333|
2020-10-24 22:45:59|usa_0035|UNH|average_volume_30|0|||||||20876.6667|12640|18063.3333|27813.3333|31126.6667|41950|67710|69180|92573.3333|57060|69910|54086.6667|152420|99340|49036.6667|28440|71306.6667|42800|162373.3333|154570|212676.6667|129493.3333|290143.3333|341390|241300|380620|664046.6667|425533.3333|526636.6667|132916.6667|192416.6667|141163.3333|190816.6667|186586.6667|666980|270846.6667|447910|287120|544363.3333|903840|626433.3333|841690|1123670|672490|1104856.6667|323890|673903.3333|1318213.3333|1384846.6667|921083.3333|1158956.6667|1064646.6667|939710|678243.3333|879436.6667|1159283.3333|1600880|897473.3333|845983.3333|911590|854080|635983.3333|877250|1068726.6667|776330|1144283.3333|1791323.3333|2337926.6667|1889263.3333|1680536.6667|1794760|2324816.6667|1779940|3269403.3333|2005776.6667|2360243.3333|2476370|2422896.6667|2540980|3072076.6667|2322836.6667|2795343.3333|2467376.6667|4385320|4781980|5231976.6667|6642760|8189580|4451873.3333|6700003.3333|9233150.6667|6337171.4667|7207065.1333|7219408.2333|12016639.1333|14286812.8667|8897422.1|9170536.0333|16375802.2|11676192.6333|11526650.4333|13329938.3333|11552353.3667|10386063|7632215.9|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2333|7147678.4667|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838535.8667|4469723.7333|4807737.7|3952349.0667|3235977.9333|3222490.1333|3001627.7333|3949827.4333|3949380.6|2910148.2333|2596820.0667|2792554.9667|3665529.5333|2614510.4|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|
2020-10-24 22:46:02|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||237403.3333|118836.6667|96086.6667|111006.6667|113946.6667|363580|309300|470100|581536.6667|767556.6667|460733.3333|568013.3333|574890.2333|811464.6333|15188.3667|15425.3|4710.3|12001.1|15794.2667|10930|1286103.3333|1718070|1378946.6667|1324846.6667|2339413.3333|1306010|843516.6667|1388323.3333|1016140|2612463.3333|3187573.3333|5922136.6667|6441326.6667|16628256.6667|28595693.3333|16045610|17628293.3333|21766263.2|10300433.3333|15139750|11273046.6667|14962600|16754800|13406806.6667|12995034.4333|13704166.6|13400735.8|11444439.1|9465884.2333|10522516.6|9047247.8333|14011465.6|11677221.2|17243169.3333|12268454.6|12439455.1|12115696.6667|13592276.0333|19276478.2667|15757825.9|16310138.8|23608054.7667|21624387.2333|19015529.1667|16270009.2|19824233.5667|23602298.3|22790334.8333|20350344.5667|23604404.2|17752440.2333|17198982.5333|10986848.4333|28016074.7|20783896.2667|17952052.1333|11384596|17611874.8333|12726006.4|16902922.7667|12368843.1667|11179432.9|14360660.2667|10136631.2333|11844502.3|10805415.2667|14178537.8667|10738829.6|9450751.1|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11643904.9|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7580735.3|10213097.7667|15337563.0333|9829782.6|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|
2020-10-24 22:46:05|usa_0037|SLB|average_volume_30|0|625690|506400|406680|439466.6667|559206.6667|354060|347410|563456.6667|482280|557043.3333|439286.6667|783950|744670|707226.6667|846653.3333|720613.3333|917390|561376.6667|581726.6667|920980|561033.3333|567820|568740|348000|554160|428033.3333|361853.3333|497913.3333|715440|595363.3333|548666.6667|535906.6667|749493.3333|446776.6667|706013.3333|542226.6667|533243.3333|523093.3333|509386.6667|739766.6667|729346.6667|503946.6667|605103.3333|636596.6667|606800|483103.3333|470840|603839.6|543916.2667|400743.3333|720153.3333|209303.3333|762903.3333|762103.3333|539390|603526.6667|909416.6667|909166.6667|1123940.0667|2226946.6667|3792620|2665860|3636400|3667273.3333|3210406.6667|2246260|2363910|2421950|3622243.3333|2578760|2669850|3339666.6667|4002486.6667|3223956.6667|3376340|3680590|3438610|3106176.6667|2917166.6667|2681446.6667|3747093.3333|3483226.6667|3212933.3333|3017550|3249086.6667|3443120|3421193.3333|3716580|4822510|3774193.3333|4284046.6667|4247620|5499203.3333|10956556.6667|9864450|7791793.3333|9349488.1|10835416.4|8130401.1333|7316986|9352968.2333|8394360.7667|11521914.1333|14026980.0667|15147031.3|10277186.7|8825442.3667|6406425.2667|16221429.6|16649616.9667|9856895.0333|6747639.0333|9344460.4667|8021702|12279091.2|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.3333|7854172.9333|6622632.5333|12243393.7333|7795060.7667|7714564.5333|6217846.4667|6074767.0667|5288459.6667|6462523.1667|7969077.3667|6130501|8651877.9333|7239245.4|7556216.8|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|
2020-10-24 22:46:08|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|327523.3333|275326.6667|366983.3333|378240|486463.3333|598436.6667|421796.6667|437880|574980|698850|451550|439096.6667|467846.6667|479493.3333|865053.3333|454500|432610|550380|683680|663726.6667|520046.6667|791003.3333|1107470|1598276.6667|1092276.6667|1776473.3333|1051923.3333|1190606.6667|1204113.3333|1084133.3333|920706.6667|1116213.3333|1525570|1046863.3333|737426.6667|695326.6667|1294926.6667|1080176.6667|896733.3333|757733.3333|834273.3333|1220763.3333|546290|922723.3333|430760|1161546.6667|1070253.3333|1239076.6667|1408313.3333|1481593.3333|1952060|2927596.6667|2477290|2820373.3333|2675640|3552600|4046610|2513753.3333|2223486.6667|1998896.6667|2789543.3333|3460820|2525523.3333|4711423.3333|3263293.3333|3453983.3333|3301066.6667|6118470|3383593.3333|3924736.6667|2720850|3226690|2972346.6667|4623280|4896740|3490356.6667|3462636.6667|3395303.3333|3572073.3333|2949010|2865190|4216543.3333|4365573.3333|3803263.3333|3422100|2960750|4545040|3891460|3842836.6667|4113578.6333|4524356.7333|5294317.9|6602094.8667|7208436.9333|7475962.6|7086800.2|7876740.9667|10084692.4667|8052322.9|6122531.2667|4467381.6333|6700422.2667|6912679.4667|4836384.3667|5184885.7667|5287928.4333|4496957.7667|6099720.1|5626549.3333|4117457.9|4273473.6333|4893168|4214122.4333|5277237.4333|5312321.4333|4043996.2333|4162043.0333|4768564.2667|3379537.2667|3383659.1333|4303452.2667|4213326.2667|3236354.3667|4543715.5667|3352823.0333|4878476.3667|4579048.1667|3165933.9333|3084652.9667|3291356.8|2921759.3333|3476443.3667|3160474.9333|6011786.4333|4114034.9667|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|
2020-10-24 22:46:12|usa_0039|MDT|average_volume_30|1|74473.3333|24870|63853.3333|48150|60943.3333|71316.6667|38023.3333|57096.6667|56110|33140|45223.3333|57603.3333|59196.6667|68710|31133.3333|110896.6667|73936.6667|42453.3333|68046.6667|56003.3333|71376.6667|72023.3333|39670|42070|44210|49613.3333|70523.3333|81743.3333|56166.6667|97566.6667|117140|124646.6667|87220|72870|146523.3333|202716.6667|184170|126886.6667|211236.6667|178236.6667|553656.6667|219636.6667|213830|182976.6667|204856.6667|149513.3333|256436.6667|249193.3333|223046.6667|216516.6667|520653.3333|983063.3333|704780|629930|3847873.4667|677200|1107646.6667|521133.3333|1258890|1156300|1472943.3333|1083713.3333|1453410|2383276.6667|1853523.3333|1047096.6667|3433290|4288186.6667|3353130|2297083.3333|2869690|3557890|3968620|3192653.3333|4286273.3333|3192736.6667|3437893.3333|5296503.3333|4525016.6667|3530436.6667|3354776.6667|3353270|4887316.6667|3223056.6667|4017093.3333|3803000|4105046.6667|4261526.6667|3495970|3474740|4608923.3333|3649203.3333|11189326.5333|5509196.6667|5555526.6667|4329813.3333|6338385.4|7034330.7667|10572155.5667|5863906.0333|4856793.1333|6849860.5|10614086.1|7562882.1|7358555.7667|6025983.4|6861194.3|5278923.2333|5158284.1667|6609657.9|7127673.1333|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148395.4333|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507566.4|5225041.0667|6631912.5333|5973772.1|5289938.9667|4845058.2333|4123870.1333|6458127.7333|4258341.8333|3919581.3333|5689495.6|4815214.6|4709703.9|4307540.7667|5210883.3333|6818993.5333|5591151.0333|4200320.2667|3852066.5667|4149641.1333|8113307.3|5164932.6667|4179444.2|
2020-10-24 22:46:15|usa_0040|MMM|average_volume_30|0|189510|180840|147333.3333|150510|153936.6667|161400|223450|174056.6667|230906.6667|331763.3333|180686.6667|322020|320433.3333|276566.6667|342993.3333|321546.6667|407393.3333|404900|629786.6667|566836.6667|659236.6667|551106.6667|400023.3333|383660|489656.6667|493970|400866.6667|361840|451270|514676.6667|428033.3333|393630|483476.6667|432673.3333|309413.3333|375110|345390|264413.3333|255813.3333|355666.6667|330853.3333|396510|316283.3333|268436.6667|467873.3333|514516.6667|535290|532709.6|624339.5|575240|932306.7333|326863.3333|739213.3333|636503.3333|681663.3333|830426.6667|1037170|664420|25450312.9333|891876.6667|848073.3333|856393.3333|1123203.3333|880850|1089503.3333|723573.3333|778856.6667|1002483.3333|1651946.6667|1151753.3333|1437023.3333|2238230|2515433.3333|1574776.6667|2071900|1402716.6667|1884676.6667|1718676.6667|2569710|1898980|2654816.6667|2043236.6667|2285473.3333|2392436.6667|3150010|2313153.3333|2473663.3333|3068896.6667|2583273.3333|3139336.6667|2835210|2570456.6667|2947063.3333|2729956.6667|2984490|2682206.6667|3758116.8667|3335745.2|3432398.8|3805674.9667|3900656.1667|4364073.2333|5633822.5667|7285838.6333|7107895.8667|4313101.5667|3496303.2667|3412554.6|3828731.4667|5372573.4333|3271298.6667|3447762.9|3647703.1|3008226.4667|5394188.5667|4076457.0667|2772190.4|3031534.5333|2916155.8|2647396|2543661.6667|2719082.9667|2413818.9|3172793.5333|2831827.5667|1734709.6|2192847.0333|2391359.1667|2104058.4333|2211734.5|3438011.4667|2508610.3333|2097716.3333|2011477.9|1634349.9|1806569.2667|1970849.6|1841255.7|1663907.0667|1901032.9333|2549033.4|2557120.7|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|
2020-10-24 22:46:18|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:46:18|usa_0042|ACT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30811.0667|6902.9667|5181.3667|11316.9333|4674.9667|5142.9333|2039.2|1958.6|2086.7667|4684.2333|2649.7|2434.4667|
2020-10-24 22:46:19|usa_0043|BMY|average_volume_30|0|163033.3333|230823.3333|277553.3333|211073.3333|289406.6667|266403.3333|211766.6667|248390|249240|243213.3333|234020|300846.6667|540163.3333|328073.3333|544740|438373.3333|523213.3333|464500|696263.3333|676836.6667|596406.6667|642873.3333|432773.3333|447233.3333|430496.6667|573800|1313423.3333|1001486.6667|848766.6667|982376.6667|986783.3333|868583.3333|1063060|856756.6667|864826.6667|1481506.6667|1119006.6667|2133706.6667|1239703.3333|1072080|2362033.3333|1025700|1330270|910630|1112466.6667|781993.3333|786526.6667|938916.3|907599.6|468486.6667|1175980|364613.3333|956753.3333|865136.6667|882313.3333|1145630|1758056.6667|1598993.3333|1567836.7|1828406.6667|1687523.3333|1384343.3333|2243850|1276303.3333|2872136.6667|2727423.3333|2482156.6667|2948540|7016743.3333|4194450|4114823.3333|4260740|4320303.3333|4885280|4948130|6749093.3333|8816993.3333|8229173.3333|6200193.3333|8327313.3333|6442656.6667|7289613.3333|5424583.3333|5142126.6667|7349170|4749433.3333|4401896.6667|6029373.3333|5773160|4395000|5604346.6667|7979073.3333|8576486.6667|6690526.6667|10837620|6194666.6667|8749446|11804870.3|9598100.2333|11949685|13704462.9667|13072793.5667|13388981.1667|19341723|18000377.1667|13118758.5|10288784.6333|38346603.3333|12310584.5|17807740.2|12572653.0667|8563400.8333|15633041|11035780.3|14620609.7333|10018877.4667|10070570.8|10769530.7|10492402.5333|8218817.0333|9556275.7667|11838146.7333|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565268.4333|7615485.8667|8640850.5667|5066997.5333|6148879.1|6185898.9|11878658.6667|8571939.7333|11366889.1|8054195|5720020.0667|4932503.5667|6568850.7667|7322185.6|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|
2020-10-24 22:46:22|usa_0044|MO|average_volume_30|0|284733.3333|759800|266983.3333|260750|286926.6667|318800|252290|263520|292423.3333|366213.3333|331820|634450|624513.3333|777880|823160|730426.6667|794980|707440|1238243.3333|894780|640070|861796.6667|616313.3333|550523.3333|865113.3333|816920|830560|1816896.6667|2031446.6667|2139073.3333|2029670|1684550|2803690|1958270|1562776.6667|1909950|1470770|2190383.3333|1520360|1802070|3501276.6667|1903903.3333|2359746.6667|1730040|2440446.6667|3135320|2573736.6667|2060121.7667|2677926.4333|1076243.3333|7937836.4|710750|4108953.3333|2761223.3333|2743946.6667|2688616.6667|3540576.6667|6211246.6667|4410240|3385216.6667|5070690|5717570|6000886.6667|4551833.3333|7404280|5957206.6667|4872510|7976893.3333|11296176.6667|7791063.3333|5587625.5333|6565850|7538180|6554223.7333|6506503.3333|6252123.3333|6153043|9464896.6667|9893080|8832950|11298450|12357716.6667|6913310|5848661|6324170.5|7775293.5|6135808.5|6825707|6213142.1667|6107452.7667|8218550.6667|9990326.3667|6972541.5333|8008349.2667|12187563.3333|8040697.0667|15212180.1333|12344848.1333|11633711.7|11180014.0667|15175858.2|14803018.8|15706950.1333|24766115.6|20697287.7|16521389.6|17603619.9333|14494909.6333|14364651.7333|23745931.2333|14904883.9667|10820291.8667|13735377.3333|12462612.8667|16249989.2|14422872.5667|11614857.9667|12843181.7667|13814053.4|10529471.7667|12612884.6|10868676.7|9681169.4333|8165468.4333|7478097.6667|7066180.4|5891782.0333|6575596.3|7530087.0667|6420407.1|7705218.8|5186593.7|6120333.6667|6180052.3333|5142167.7333|6361326.7|6707812.9|6048851.9333|7480430.2333|7079999.3667|8328137.7333|7518916.4333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|
2020-10-24 22:46:25|usa_0045|BIIB|average_volume_30|0|||||||||||||||||||||||||||||||||||129233.3333|71660|52536.6667|54093.3333|28286.6667|40533.3333|24060|32683.3333|25983.3333|76543.3333|27343.3333|47506.6667|14913.3333|36073.3333|64186.6667|55330|90503.3333|246643.3333|273713.3333|266633.3333|216223.3333|305526.6667|396513.3333|332956.6667|554743.3333|321930|327846.7333|444143.4|396396.7|641186.9667|433080.0667|361956.7|994013.9333|826007.1|1380144.2333|1371447.6667|790050.3333|1989788.4|3646616.6667|3796256.6667|3826623.3333|3001676.6667|3328570|5873180|4800660|4705600.1667|3528908.7|6068716.8333|3088840|3503216.3667|5842737|3718510.5|2438807.2333|3977936.4667|15026549.7667|5191977.2|3184323.8667|2878327.2|4245975.0667|3214282.6|2717766.1333|3176558.6667|3494792.8667|5609665.2|3852351.4667|4659061.1333|3425903.1333|2882874.6667|4227686.0333|3514740.9333|3700018.6|2946114.5|2454807.5|2807566.7|2370258.1|3495138.2333|2337452.0667|1708052.6333|1779852.3667|2459332.1|1869241.4|1421853.5|1199057.7667|1308547.0667|937743.1667|961185.0333|1371338.6|1689417.3667|1013826.7667|1299852.1|1744991.0667|1027959.7667|963634.2333|1887306.3|2017058.2|1243014.1333|2771861.9667|1488155.2333|1567625.4333|2174545.9|1399891.7|1933555.3333|1666078.5333|1702809.8|1258883.2333|1030453.2333|1882955.3333|1465805.4|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|
2020-10-24 22:46:28|usa_0046|UNP|average_volume_30|0|218366.6667|199883.3333|184186.6667|203076.6667|147866.6667|234946.6667|202063.3333|221280|223536.6667|209736.6667|125393.3333|362556.6667|358426.6667|278816.6667|253140|289280|220186.6667|218053.3333|222840|253456.6667|351896.6667|238906.6667|203743.3333|172173.3333|254413.3333|257253.3333|181966.6667|172933.3333|252803.3333|200953.3333|168183.3333|157060|245386.6667|213133.3333|180240|393940|259916.6667|252900|292406.6667|322800|296443.3333|282380|314506.6667|334753.3333|423766.6667|287693.3333|333820|562069.4333|368443.1333|286728.6667|288868.5333|123146.4667|416828.7|267975.2333|529693|496316.6667|469646.6667|392563.3333|915590|566780|1691200|1098520|955290|547926.6667|786196.6667|683760|655100|659086.6667|889786.6667|703650|654020|837126.6667|867183.3333|899516.6667|786180|762950|1418973.3333|1082576.6667|1107790|1065103.3333|1172676.6667|1144113.3333|849600|950900|1284863.3333|1223236.6667|820840|1106753.3333|1574150|997220|1083103.3333|1137440|1310586.6667|1711613.3333|1573233.3333|1451636.6667|2459903.1333|1908964.5333|2331246.2|2201764.3|3118702.1|5538527.4|7163189.7333|7089994.4667|6755964.1333|4810487.6|3455779.1667|3115606.7667|4012207.2|4666909.3333|2968731.8667|2466482.3667|2795999.7333|2567520.1333|3559528.3333|2597274.5333|2923186.2|2617417.4667|1878704.0333|1616918.7333|1952858.7667|1773149.9667|1613831.2333|1650244.8667|1970576.8667|2376239.4667|2692233.3667|3981090.7|4151604.0667|5580520.3|6298631.6667|6147665|4876166.7667|4609413.4|2937007.1333|3487698.0333|3846265.7|3612038.7667|3154390.5667|4571236.9333|4565604.8667|3702008.3667|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|
2020-10-24 22:46:31|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659422.3333|11262503.9667|11938632.6|7156812.5|6845853.6|9947034.9|6858625.7|7205330.2667|6975983.1333|6101098.8333|7374055.8667|4372020|7437560.7|10364507.9333|4740603.7|6510025.3333|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|
2020-10-24 22:46:33|usa_0048|MCD|average_volume_30|0|184090|262546.6667|159343.3333|160753.3333|142240|193813.3333|179883.3333|186070|188403.3333|206513.3333|209620|232640|268390|282666.6667|577606.6667|352440|522806.6667|498033.3333|560090|479286.6667|499413.3333|435316.6667|451636.6667|303516.6667|450836.6667|695790|1143470|917746.6667|736523.3333|946343.3333|866630|745766.6667|1311933.3333|875550|998526.6667|775783.3333|861070|797053.3333|567383.3333|654376.6667|736510|744316.6667|611433.3333|614050|769850|827766.6667|1895566.6667|1356783.3333|1492590|1176403.3333|1608193.3333|614076.6667|1933193.3333|1964716.6667|1379010|1775206.6667|3021143.3333|1629270|1795503.3333|1331880|2632270|1565993.3333|1967436.6667|1330746.6667|2740966.6667|2446313.3333|1988530|3000796.6667|3955573.3333|3941586.6667|4583310|3941383.3333|4442420|4159250|5071366.6667|4681096.6667|4438406.6667|4539950|8224660|8196426.6667|6398973.3333|8286406.6667|5656116.6667|5977536.6667|5057086.6667|4449183.3333|3340450|4760903.3333|4625430|5798980|8615260|5462553.3333|4851096.6667|6139626.6667|7214563.3333|5571400|6528778.9333|7668799.5667|8383931|7986076.8|8463558.3|7445224.8|9500401.6333|11300752.2333|12301853.2333|9038747.7|9399275.4|6927056.3|6673055.4333|7590651.6667|6382295.3333|5674858.4|6412201.1333|5948889.7667|7857084.6333|5258562.7333|5715913.2333|6803216|4969988.4667|5613092.3333|4808787.2667|5678277.1667|4762982.8|5499076.1333|5348554.1333|4225604.2|6437616.4|7071312.4|7886063.3|5620130.4333|7022307.8667|5377043.3667|6304502.1333|5701526.4667|4631524.8|3833545.8667|3938333.2|3352691.2|3491392.2333|2868432.9667|5319075.4|4101511.8|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|
2020-10-24 22:46:35|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:46:36|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1236306.6667|1595900|3613263.3333|2586463.8333|4060175.0667|2905376.1|3547771.4|3811074.4|3329979.1333|3757665.8667|3420602.4|3309917.3667|2740531.7|1586356.8667|1477645.8333|1419539.8667|3293330.6|1452990.4|1534163.5333|899562.7|946901.7|1570803.3|935774.6|817778.7333|907872.2667|604419.9667|651636.8667|599749.5|540058|597444.9667|631217.6333|5923544.7|4037817.9333|4044568.4|4249747.3333|4799862.6|3241456.1667|5075045.1333|3778553.1333|3679925.4333|3251048.6|3469879|4194316.8667|2917983.0333|3408459.7333|3353965.7667|3608938.9333|4011377.9|2942738.6333|2942840.1333|5000133.6333|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4330189.2333|3585857.7667|
2020-10-24 22:46:38|usa_0051|WBA|average_volume_30|2|53606.6667|42123.3333|60203.3333|42633.3333|42953.3333|41770|51410|51326.6667|77990|142976.6667|111130|154756.6667|92263.3333|96616.6667|101336.6667|131953.3333|112696.6667|92026.6667|190903.3333|111320|85356.6667|130816.6667|169836.6667|313303.3333|180030|145920|134760|122296.6667|142880|121506.6667|121913.3333|308883.3333|269606.6667|183573.3333|208300|178496.6667|266193.3333|182883.3333|150980|245600|214740|182420|163353.3333|299896.6667|187646.6667|224066.6667|330250|273916.6667||304990|133210|521033.3333|386650|250700|509990|386000|299240|496586.6667|720276.7333|598013.3333|598646.6667|681923.3333|817173.3333|1040463.3333|2092356.6667|1236596.6667|1838610|1485316.6667|1444880|1408426.6667|2235030|2091596.6667|1959140|2126790|2775123.3333|2916726.6667|1993313.3333|3065683.3333|3593596.6667|2997250|3519863.3333|3257580|2462863.5|2949283.3333|2998570|2271176.6667|2629976.6667|3176256.6667|2565146.6667|2416760|3412383.3333|3055016.6667|3884090|3023083.3333|6753270|3960898.8|4684676.8|5965215.3|8535259.7333|7136088.7333|4710315.4333|5709898.6333|8571069.6667|9252077.6667|7308479.5667|6411184.4667|6983935.9667|8053895.0667|7163307|8197929.5|6228341.9333|5869527.5667|5505526.5667|10085254.4333|8450113.5667|9721514.2333|6776977.6|7395608.5333|6037854.4|6025751|5480443.2667|3672337.3|4688656.1333|7341059.4667|4969898.8|11473853.5|4560496.4333|4238901.4667|3603554.2|3912697.6667|5935362.3333|4701707.7667|4475105.2|3946731.6|5205859.2|3944789.8|4030924.2|4675290.1667|9022124.7|5558110.6333|4634300.6667|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|7158826.1667|5326434.9|6962021.7|5736854.7||
2020-10-24 22:46:41|usa_0052|GS|average_volume_30|0.854843900869|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||904853.3333|726593.3333|751580|1189473.3333|1790263.3333|1378636.6667|2171550|3651136.6667|3523453.3333|2426066.6667|3839153.3333|3521893.3333|3282613.3333|7080003.3333|6039100|4372920|4557783.3333|4531926.6667|4319250|3542670|3596290|3985590|3383086.6667|3124696.6667|4697600|3999860|4851153.3333|4020683.3333|4666586.6667|5771653.3333|5502033.3333|9738077.1|6934629.1667|7180989.1|11394740.6667|16120950.4|14410427.9|14763765.2667|32357667.3667|29457615.1333|28200776.5333|12536852.3|10125110.7|10396768.8333|17871860.1|11199337.6333|6517347.2667|4872224.5333|4867784.4667|5723866.2333|7940606.9|6456198.3667|6611147.1667|4725694.5|4715727.3|4590698|4036253.3333|3243572.8333|3879253|3443891.6|3632873.0667|2635575.1667|3340316.7333|2278352.3333|2557018.2667|2586764|3392507.9667|4573484.2333|3556835.7|3971933.6667|2821529.8667|3765610.9333|4467710.6667|3347924.6333|2625337.6667|2966875.5667|3496333.4667|3124905.9667|3086888.4333|2886418.2667|3233925.7333|2288355.5|2637507.4333|5509068.8333|5090549.5333|3847801.7667|3514430.1667|
2020-10-24 22:46:44|usa_0053|COP|average_volume_30|0|400730|274466.6667|239743.3333|221216.6667|476526.6667|313480|356946.6667|458343.3333|288826.6667|468553.3333|665233.3333|954716.6667|1218403.3333|560156.6667|708110|756253.3333|1714886.6667|655663.3333|746716.6667|1150556.6667|1136740|622770|1052473.3333|611986.6667|847470|673640|1195263.3333|724300|604486.6667|414973.3333|514503.3333|393266.6667|479090|477393.3333|484786.6667|563530|469873.3333|548810|504620|465656.6667|534453.3333|531216.6667|591130|729710|660736.6667|558426.6667|423876.6667|368056.6667|489786.6667|426360|591030|164440|1057103.3333|649753.3333|557916.6667|483703.3333|695030|579850|456986.6667|388343.3333|515456.6667|527800|591563.3333|685486.6667|617990|486506.6667|532123.3333|482086.6667|754526.6667|832696.6667|1101453.3333|984160|1730753.3333|1672166.6667|1504283.3333|1739363.3333|1567083.3333|1432073.3333|2226990|2197323.3333|2497543.3333|2181123.3333|1879416.6667|2113256.6667|2198843.3333|2678130|2848136.6667|2694043.3333|4732803.3333|5026963.3333|6539970|10839813.3333|9255346.6667|10666906.6667|10493516.6667|10808170|11757591.4333|12021236.0667|9920664.5|10566151.9667|12641326.9667|14744983.3|14419227.3333|14501000.5667|18432700.3333|15126095.3|11467181.4|8054404.7333|10216678.6|13519615.6333|7863238.9333|6844090.8667|9776868.4667|8043573.0667|10116373.7667|7843023.7667|8324903.4333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.4333|7163618.3333|5535518.5333|12136269.1667|9006920.7|11992617.2|8092166.2|7920816.9333|7236144.4333|8771048.6|8985557.0667|6007796.5667|5616324.8333|6594501.5333|7070603.9667|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|
2020-10-24 22:46:47|usa_0054|HON|average_volume_30|0|||||||||||438283.3333|752756.6667|615150|576713.3333|423040|457070|401236.6667|457850|447800|389956.6667|246240|286233.3333|184920|194603.3333|176580|220720|330293.3333|270350|275380|275216.6667|220020|204200|270353.3333|480960|282830|345480|381453.3333|431480|375776.6667|318566.6667|301473.3333|283506.6667|262370|274326.6667|491510|464470|431126.6667|518383.3333|468366.6667|92408.3333|121560|47936.6667|265281.6667|212295|269688.3333|140586.6667|157533.3333|126640|408598.3333|441166.6667|353340|497413.3333|554123.3333|415396.6667|460790|970710|609363.3333|2495943.3333|2723223.3333|4468970|3194486.6667|3962733.3333|4580930|11798376.5333|5062340|2794946.6667|4079423.3333|2812096.6667|5001533.3333|4174393.3333|4022986.6667|4206260|3428846.6667|3963513.3333|3292436.6667|2727786.6667|2605653.3333|3464010|3485223.3333|3403920|2993210|4245586.6667|3275463.3333|3435513.3333|3114220|3784463.3333|4298076.3333|5626870.0667|4181372.0667|4999137.7667|5634536.9667|5096656.8|5876272.9|7400487.6333|7888329.3|5709364.4333|6110682.4|4738772.6|5315005.8667|6500081.8|4939024.3|3941338.5|4151452.9333|3835757.4667|6097720.9667|3951333.5667|3585591.8667|4073176.1|2980459.7333|3281906.6667|3794846.6|3114069.2333|2368288.1333|2174931.6333|3115413.1|2352687.9667|2238161.5667|2283548.0667|2851772.1|2109440.5333|4153131.9|3274638.4667|4261103.5|2622501.8667|2786099.5333|3357447.1|2666294.1|2453205.6333|2554375.9667|2922608.3667|3050023.0333|2605946.4333|2407721.5333|3546924.0667|2757618.3667|2364148.6333|2900245.6333|2493456.1333|5502956.0667|3731636.7667|3436453.7333|
2020-10-24 22:46:49|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|114656.6667|138533.3333|84110|106676.6667|103776.6667|120200|160300|132730|320676.6667|357606.6667|317980|323726.6667|317120|369446.6667|294510|325026.6667|213860|251273.3333|231506.6667|211120|297210|236140|289640|354583.3333|345043.3333|319620|342900|278863.3333|306250|273246.6667|358616.6667|413850|352273.3333|371296.6667|293393.3333|402466.6667|470380|563220|456540|424010|497229.9333|508016.6|502325.9667|643452.3333|299046.3|820732.4|738195.6667|612102.3333|569292.3333|809955.6667|626879|926115.6667|872545.6667|666692.3333|904799|2711191.5333|1385242.1333|2085215.2333|1732965.3333|1877008.3|1868898.2667|4060514.2333|2215068.2667|2664503.3333|3910996.6667|4491510|4033306.6667|8574826.6667|4191673.3333|5823836.6667|5939700|5926010|5472436.6667|7685703.3333|5907600|5338746.6667|5178100|5005956.6667|4398766.6667|3949890|6066036.6667|15425070|9104436.6667|7637953.3333|6723266.6667|6752146.6667|7236073.3333|6314660|6234960|10674887.8333|10313979.2667|11405641.2667|19084431.4667|25114363.4333|33030205.4667|205242358.2|45943279.8667|152792454.667|65236797.9333|59501634.4|10876508.3|22066580.7667|5752785|3757814.7|6412913.8|4960167.2|22329933.3333|6294139.1333|5133475.7667|14393708.0333|13054685.2|32667411.0333|29443991.2333|17271357.6667|17617614.0667|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102364|8196155.6667|8701313.7667|8572948.5667|7873582|7169544.7|6150676.8|5261471.4|7164696.2667|5976620.3|5766665.6667|4690944.5667|8588569.4667|5359746.2667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|
2020-10-24 22:46:53|usa_0056|LOW|average_volume_30|1|51763.3333|59366.6667|88733.3333|89743.3333|64970|63843.3333|65083.3333|95273.3333|44073.3333|78706.6667|62996.6667|120626.6667|122693.3333|144516.6667|152083.3333|158373.3333|125690|96856.6667|142860|118690|62350|59733.3333|43633.3333|56726.6667|75820|40910|50556.6667|72590|202630|359050|153420|78390|99326.6667|53090|158586.6667|232340|85246.6667|292980|228046.6667|291876.6667|343880|184913.3333|311136.6667|354146.6667|436350|567640|465666.6667|365873.3333|280430|485500|977800|605313.3333|881393.3333|729546.6667|1738306.6667|797076.6667|462306.6667|1046836.6667|604616.6667|508220|749640|1176180|1520583.3333|1262153.3333|1195430|809613.3333|1625883.3333|1434806.6667|1746150|1751210|2206293.3333|2312353.3333|3268130|3407770|4807270|4514563.3333|3134166.6667|5448883.3333|5938530|5080106.6667|4644880|4098233.3333|3566953.3333|3907796.6667|3519563.3333|3521313.3333|3000656.6667|2554556.6667|3626540|3276310|4250473.3333|3274906.6667|3647370|6739226.6667|9442846.6667|7141863.3333|7210018.3667|9821541.4|10321930.5667|13858963.2|10534229.6667|13357767.5333|20650824.4667|12882138.2667|16918952.0667|12290198.3|16203795.1333|11758817.3333|12939111.4|14850840.0667|12380679.0333|10689935.4667|10633428.6333|14236324.1667|15906852.6667|14954579.3667|11516714.3333|13331698.4667|11831864.2|9332156.7667|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4569776.4333|5467876.7|3989778.3667|5265635.4333|4093963.9|4649505.4|5954353.9667|4958711.8|4351056.5333|6123873.6|5253387.2333|5660483.7667|7045784.6|3909157.4|5190579.5|4783101|4266581.9|4406849.0667|3577362.3333|3442333.4667|7084180.9667|3757919.4667|3404449.2333|
2020-10-24 22:46:56|usa_0057|USB|average_volume_30|0|1620|2026.6667|1770|2726.6667|3150|2046.6667|2790|5030|4303.3333|6666.6667|7020|8060|5760|6826.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|29113.3333|20750|28370|33140|17100|17646.6667|28073.3333|32933.3333|69266.6667|80800|48490|33803.3333|23860|41396.6667|32056.6667|41846.6667|35416.6667|19680|19122.9667|13089.6333|132295|159805|109890|335531.2667|210342.5|239920.0333|248880|573535.2333|407580|537010.0667|526090.0333|472120|548355|862188.3333|573468.3333|726900|1625433.3333|1258523.3333|2954776.6667|2490806.6667|1865076.6667|1945656.6667|2566226.6667|3867486.6667|3815893.3|5291536.6667|4417156.6667|4105706.6667|3942073.3333|3686646.6667|3731020|4385516.6667|4479106.6667|3163430|3879973.3333|5543190|4639883.3333|3765073.3333|4755280|4618500|3422686.6667|4093196.6667|4042283.3333|4280876.6667|4911676.6667|4647373.3333|6447593.3333|7800174|9004276.4667|8878939.1|12237353.7|13882599.4667|15083379.2333|25957197.6333|19371727.6667|50492658.8667|25059909.6667|15026005.4333|12033802.5333|10323834.1|17368288.7|12672439.6667|10877313.9|11031470.8333|11674502.8|17832151.3|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.2667|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843148.3333|6730069.6667|10144427.0667|6284206.7333|6741675.0333|7188385.0667|6584870.8333|7026802.8|7244581.9667|6392845.8333|5089451.6333|5148364.8333|6589050.8667|7665244.7|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|
2020-10-24 22:47:00|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57716560|61937920|36222986.6667|29489786.6667|54537840|26841253.3333|23986800|17939133.3333|16677613.3333|18732053.3333|21288826.6667|24084133.3333|28756906.6667|27739186.6667|25208453.3333|23344733.3333|25125906.6667|21089066.6667|20760440|27870013.3333|13883802.2667|8292535.1667|6126886.1|8227374.7|9933351.7667|7439783.9333|19613088.7333|17155026.7333|16509078.4333|13246196.8333|11622057.9|19229515.1667|19739183.4333|14399399.0667|15040933.6667|14414031.8|14959430.3|13285033.8|14472513.4333|13582289.0333|13631114.2667|18783232.6333|16285332.5|16387466.5667|16200026.8333|14155893.4|15374869.2667|19801140.9333|15454717.6667|13038335.9333|10419751.4|11337478.3667|14010903.6333|10553975.2|10696405.2333|14019878.1333|10418124.8333|9520864.8667|9844950.4|10268826.7333|8534246.6667|13731353.2333|11546943.8|13250758.7667|16238469.8|8723335.9|8793659.3333|7365775.4|13564772.9667|10842459.2|10859428.7667|8497864.3333|7951893.4|10484110.6333|7253059.9667|7991309.3667|7130291.3333|9536776.2667|9441309.7|8412106.8333|8954000.4333|14309550.2667|11418037.4333|9096279.1333|6904384.4333|7937071.5|15830219.5|12455915.7|8507296.5333|
2020-10-24 22:47:03|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||153410|178816.6667|219973.3333|132063.3333|168456.6667|234460|314903.3333|383813.3333|403160|543080|335843.3333|536420|2570.7333|7129.4333|3487|13284.9667|6950.2667|10640.1333|980973.3333|982766.6667|1579253.3333|879296.6667|729036.6667|891770|942286.6667|2016213.3333|1052146.6667|1311190|1531190|2383276.6667|2063530|2085800|3227210|1626036.6667|2526666.6667|2479233.3333|3555033.3333|4657470|4228303.3333|3076010|4284860|3424830|3389769.6|4458741.7|3558451.8|3313643.4667|2439081.7667|3456116.1667|2875321.3667|3028500.3333|2680691.1333|3104990.3|2587786.6333|2964809.1|4561128.6333|4853301.6667|6003285.5|7656067|6538927.0667|12361693|15274265.2333|9524953.5667|15163858.5333|13920701.5|13008668.6333|11729216.3667|11763533.6667|12870628.5333|12683915.8667|11051838.3|8914930.0333|8477773.7667|10119626.4667|7457206.2333|5802137.2333|9712034.3333|6171004.8|8081988.7333|5073926.4333|6195291.7667|7897780.6333|7173481.3667|6988448.2667|5704908.5|4708276.6|3509543.4667|4342762.7333|6138482.3667|3752799.2333|3507406.0333|4733169.3667|4180550.4333|6775105.0333|10508415.2|7629942.4|8068985.3333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9267573.8667|8502285.4|9142964.8667|13213621.9667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|
2020-10-24 22:47:05|usa_0060|AXP|average_volume_30|0|318933.3333|290086.6667|528770|1124600|533070|505413.3333|912960|562523.3333|715293.3333|860673.3333|706200|1128736.6667|836216.6667|804106.6667|777760|1052006.6667|1310916.6667|1272063.3333|1282986.6667|1340166.6667|1103860|982736.6667|902713.3333|696306.6667|1134543.3333|928753.3333|692476.6667|962653.3333|1693976.6667|1353000|1074770|1281470|1748420|1306210|1225530|1624946.6667|1528246.6667|1312490|1007433.3333|1419220|1757290|1314590|1375666.6667|1014823.3333|1829970|1299813.3333|1916743.3333|1174123.0667|1689951.2333|727677.1|1242040.8667|434560.2667|1380094.4333|1200287.5|1665831.3|1310954.3333|1431701.0333|1268734.1333|937923.8|1122997.4333|989490.4|1096740.5333|2592412.3|1032100.5667|1515834.5333|1296387.7|1662311.2|1295234.2|2759932.5667|2918953.3333|2609936.6667|3825933.3333|6606050|4409323.3333|7667813.3333|4605056.6667|5257713.3333|5195973.3333|4390720|3881510|5437520|5049013.3333|4055773.3333|4330549.9667|4847136.6667|3380220|2822920|3144230|5301723.3|3555366.6667|5609063.3333|5512463.3333|4401896.6667|5261980|4304723.3333|4475210|6107855.7333|5132974.0333|7351703.7667|9913741.3333|10751410|12645936.4|16804575.7667|16198889.4|29817548.9333|19841396.1667|11607225.0333|9046478.8667|7925986.1333|12262012.9|9262607.4333|8892425.3667|7829288.0333|6801421.8667|8733553|6394066.8667|6247764.4|5465070.8333|4881249.3333|5297135.2667|5182483.5333|6291715.8667|3488232.3667|3242422.1|3548270|2873489.3333|3772710.0333|3517556.5|8103864.5667|6056274.6333|5836029.5667|5291075|6028682.8333|5242054.9667|4329755.9333|3743885.6667|4060293.1333|3274513.9667|3042239.5|3206237|3788822.8333|3659082.4|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|
2020-10-24 22:47:09|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:47:09|usa_0062|LLY|average_volume_30|0|154463.3333|154690|97990|196070|88136.6667|123860|120173.3333|140426.6667|201960|118830|96056.6667|133550|453640|340923.3333|298266.6667|265713.3333|460350|278293.3333|419993.3333|304243.3333|381413.3333|270133.3333|207526.6667|162173.3333|287303.3333|394136.6667|402280|432820|483830|549100|679670|645380|851100|631990|570710|586643.3333|609020|502033.3333|380153.3333|432556.6667|977756.6667|522580|489106.6667|491726.6667|572386.6667|407536.6667|682226.6667|557810|648786.6667|165833.3333|494468.3333|374293.3333|1551150|1331423.3333|1402326.6667|1232243.3333|1401853.3333|1165013.3333|1221070|2044280|3694700|2434026.6667|2708090|1764306.6667|2208486.6667|2629950|2270913.3333|1905063.3333|2753396.6667|3706353.3333|2619690|2562260|3396503.3333|2603420|3017416.6667|3369456.6667|2831756.6667|3108323.3333|3117233.3333|3544700|3028093.3333|5088340|4194360|3383796.6667|3306563.3333|2812693.3333|2745876.6667|3890583.3333|3551676.6667|2982710|3863740|4218933.3333|3516400|3614760|4266430|5415716.6667|4860743.2333|4830042.2667|4775351.4|5452395.2333|6143991.3|5529975|6271771.9333|6018527.3667|7805389.5|6132480.7333|6437199.9|6513317.9333|6197658.5667|7944157.0667|6085651.8667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.6|6420168.3|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4322958.2333|6298106.6333|5788301.5|3842791.2667|4840415.5|4549161.1667|3387324.4333|8123676.5667|3641924.6667|3742646.5|3367843.1|3235805.3|4488253.9333|3541872.1667|3307391.2667|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|
2020-10-24 22:47:12|usa_0063|ABT|average_volume_30|0|161176.6667|180643.3333|91223.3333|240800|192303.3333|200063.3333|242953.3333|216390|236076.6667|189403.3333|135980|198600|283280|278440|463696.6667|428673.3333|477590|433380|545356.6667|420306.6667|520550|738920|391606.6667|338570|428930|391286.6667|330640|528370|352183.3333|742373.3333|741100|524490|795680|667516.6667|469583.3333|547876.6667|569630|1669990|905926.6667|951830|1819586.6667|1083943.3333|1134216.6667|1122096.6667|1236763.3333|1141450|968096.6667|998219|1126845.6667|774759.9667|1206769.9667|548093.3333|1631496.6667|1144106.6667|908973.3333|1120696.6667|1184476.6667|920403.3333|1004483.3667|819696.6667|947706.6667|1702000|1886770|1320956.6667|1719840|2268090|2621620|4070060|3380543.3333|2262916.6667|2744836.6667|3457143.3333|2923413.3333|3229950|3173400|3241443.3333|4137330|6457286.6667|4323036.6667|4110366.6667|3698236.6667|3567970|3947483.3333|3228396.6667|4701663.3333|3699683.3333|2946290|3566293.3333|3654820|2907726.6667|4553496.6667|5772593.3333|4692760|4466530|4769343.3333|4137100|8345179.4|6035442.2667|5180350.6|5515388.5333|6412350.2667|5632978.3667|6912012.7667|8606299.9667|11605785.8667|8266084.8667|8686489.6667|5469692.6333|8017069.3|9252391.4|5818239.7667|8157930.9667|8630750.9333|7044740.6333|7804171|6318086.5667|7268380.1667|6082923.6667|5070509.3|6725914.4|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227827.9|4891064.5333|8610559.0667|5387797.2|6548210.8|10453390.0333|9450072.1667|8572329.2|7137012.4667|7101174.0667|5698333.3667|6156645.5333|6562920.6|5198016.3|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|
2020-10-24 22:47:15|usa_0064|NKE|average_volume_30|2|233563.3333|95036.6667|104960|131366.6667|65936.6667|136663.3333|125943.3333|131846.6667|139123.3333|123603.3333|129513.3333|295336.6667|190520|265066.6667|443750|234300|252590|327316.6667|356533.3333|230810|211320|173790|486673.3333|330463.3333|232846.6667|313813.3333|426536.6667|313846.6667|422310|703333.3333|481246.6667|561553.3333|554066.6667|377376.6667|300943.3333|225150|385613.3333|197886.6667|218263.3333|338146.6667|290190|300056.6667|331613.3333|279593.3333|257353.3333|243293.3333|151820|242126.6667||40887.5|18908.3333|265028.3333|277633.3333|209510|1808401.6667|1319030|2797883.3333|1273306.6667|1287356.6667|1559066.6667|848723.3333|992216.6667|835283.3333|1029363.3333|832850|801963.3333|1287136.6667|1612566.6667|739450|879110|827243.3333|1569636.6667|1043633.3333|950283.3333|1112026.6667|1295170|1344903.3333|2199583.3333|1528473.3333|1299186.6667|1313316.6667|1149220|1464401.7|1069766.6667|1525220|1070010|1358933.3333|1227863.3333|1447133.3333|1917480|1354436.6667|2063906.6667|1435143.3333|2171583.3333|1335210|1825967.9667|2856545.8|4106101.9667|3062134.7333|3711110.6667|3201503.7667|2903244.2333|5275696.7333|3531112.9667|3655338.4667|3425547.4|2596911.2333|2553003.1|3921414.5667|2582470.6|2223181.5333|2289084.9|2386189.9667|3467196.7333|2479458.9|2135403.3667|2292167.5333|2377393.4667|2276392.6333|3379414.2|3190257.7667|3093924.2|2850671.7|4020816.9333|2938645.6|2781997.7333|2842536.9|3565027.6667|2790782.5667|3736024.9333|4040921|10729039.5333|8519603.3667|7999761.5|8628719.3333|8895814.4667|9599026.6333|7458819.3667|10510395.3|8102344.5|6253348.0667|5598378.0667|7029621.8333|5845041|7187279.0667|5960182.4667|6423866.5667|6950364.9333|6827054.9|5354006.3667||
2020-10-24 22:47:18|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5206493.2|848756.6667|603186.6667|724506.6667|1162816.6667|798046.6667|888076.6667|808610|1288183.3333|1751010|1783576.6667|3014596.6667|2263723.3333|2650166.6667|2287896.6667|2383563.3333|2169886.6667|2135156.6667|1822460|1878853.3333|2397366.6667|2935583.3333|2581126.6667|2464266.6667|2691723.3333|2423000|2480143.3333|3355446.6667|2964066.6667|4080525.5667|3687203.4333|3860692.0333|4480565.9333|5313361.5667|5187192.3333|5806986.6667|7227483.1|7801330.9333|5406732.6667|4141355.2667|4351818.5667|5051910.4333|5682049.7333|4341386.4|4104864.8333|4819386.8|4315975.8667|6394538.6667|4549718.5667|3878662.2|3511034.4333|4925245.8667|3370630.1667|3691678.2333|3440487.2667|2712970.1667|2990247.5667|3118481.9333|2518785.6|2703835.2|3736007.4333|2815541.8667|2991280.1|3732360.5|3147615.5|2639015|2496418.1|2252750|2970675.9667|3112383.8|2761409.1667|2118106.2|2963548.2667|4579671.4|2851859.1|2426540.8333|3549232.9333|2960345.0667|3051677.2|2850754.4|2738425.4667|7183074.4333|4421809.1333|3526869.8|
2020-10-24 22:47:20|usa_0067|COST|average_volume_30|1.9914686167|47073.3333|31580|47200|25063.3333|52200|78576.6667|56206.6667|43196.6667|53630|89436.6667|99016.6667|149726.6667|131416.6667|269020|135250|195013.3333|180066.6667|149340|322683.3333|172603.3333|127236.6667|164463.3333|152446.6667|275416.6667|355653.3333|205176.6667|272360|449530|493613.3333|250393.3333|184033.3333|541913.3333|367666.6667|394816.6667|386553.3333|1009353.3333|448540|165966.6667|675606.6667|255613.3333|179860|220376.6667|1021110|1449370|1321470|802440|771880|454506.6667||4774.9333|2145.5667|9514.8|9902.9333|10329.6667|1624603.3333|1553492.1333|1974820|1939763.3333|1885276.6667|1365156.6667|1197723.3333|2053983.3333|1783380|2058136.6667|2561006.6667|1874796.6667|2261183.3333|5278523.3333|11758653.3333|4933270|5284660|5585853.3333|5218930|3159213.3333|3967653.3333|4075790|4010306.6667|4908416.6667|5014131.3|4232284.6|4625664.7333|7522564.9|3450314.6333|3096310.4|3427989.3|3367555.1667|3739983.1333|4213306.9667|4538266.0333|3150347.3333|2981648.9|2915151.2667|2961646.1|5010068.2333|3379499.2667|3656744.7|4005211.9333|4987034.0333|4359601|4357522.6333|4664414.9667|7018067.9667|7156466.2|5530972.5|5865884.3|3918453.2333|3206257.4667|3598902.5667|5171642.2667|3697519.9|3242851.4333|2484095.7333|2419404.0333|3173244|2378768.7|2034495.3333|2490484.7|1388512|3121122.8|1885215.1333|1852731.3333|1440172.2667|1634497|2435363.1|1941469.6333|1617260|1895262.2|1970335.0333|2036286.7667|1887944.1667|1971392.0333|2105045.0667|2891616.8667|1491619.2667|2376497.2|1848988.9|2396046.2333|3581105.1333|2861273.1667|2171089.4|1908036.4333|1741467.5|2413894.2|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7||
2020-10-24 22:47:24|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6783406.7|5485896.2667|3927679.1333|3820308.3667|6317003.6|4722561.2333|4315268.0333|
2020-10-24 22:47:25|usa_0070|CL|average_volume_30|0|321180|221253.3333|219526.6667|137363.3333|268163.3333|309883.3333|291033.3333|191050|304470|259730|120756.6667|260233.3333|251016.6667|227793.3333|214686.6667|371760|259293.3333|298166.6667|234980|171966.6667|140176.6667|168386.6667|199980|120156.6667|185686.6667|204206.6667|187470|173223.3333|163436.6667|252356.6667|153786.6667|165103.3333|256530|259256.6667|296936.6667|505966.6667|308030|340776.6667|257543.3333|335250|433743.3333|560046.6667|480656.6667|337973.3333|429473.3333|398610|414210|437626.6667|539256.6667|268300|706400|171303.3333|433546.6667|400520|332503.3333|330203.3333|488040|661166.6667|949816.7|857320|641040|565516.6667|1299796.6667|721163.3333|911236.6667|828823.3333|1162550|1027160|2588610|1415550|2842673.3333|1477313.3333|1589326.6667|1340486.6667|1806833.3333|1311876.6667|1643513.3333|2585213.3333|1964593.3333|1686990|1548233.3333|1846803.3333|1657430|3160530|2035986.6667|1327896.6667|3465743.3333|2905333.3333|1773560|1938043.3333|1739436.6667|1654723.3333|2021770|2420960|1655410|1560233.3333|1999933.3|2603407.5667|2214404.5|2758301.7333|2494340.9667|3614969.1333|3178731.2|3939122.1|3562720.1|3836277.7333|2536475.8667|2869018.7|2193617.5667|2823415.5|3043300.4667|2136676.6667|2718656.5667|2568657.1667|3098653.3|1920270.6333|1881006.7|1968763.7|1958341.4667|1402288.7|1879402.7|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868883.9|3157799.4333|4722392.2667|3025309|3136238.6333|3037367.9333|2948786|3259321.3667|4463802.6667|3069516.5|2819394.5333|3076217.8333|3660953.8|4486722.3333|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|
2020-10-24 22:47:28|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6465360|1717630|1553796.6667|1717560|1672770|1097600|1675850|2833000|2094626.6667|2033596.6667|1503240|1217580|1693823.3333|1257273.3333|1744676.6667|1490560|1277980|1484896.6667|1907596.6667|1554503.3333|2051500|2231130|1922406.6667|6131372.7667|19639568.0667|11323106.7333|9035691.3|10038074.3333|8472950.6333|16194936.5333|13810622.6667|13186861.6333|10181776.8667|12135619.9667|8748559.6|17351950.3|13431100.3333|9002619.6667|8509584.7333|9726161.4667|8676930|11003494.9667|7913419.9667|8204810.4|8700326.3667|16338737.2667|13247663.8|15396955.7333|11453453.3|8589491.6333|9023375.7333|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|9589478.9333|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9893584.7|8412209.2|9669595.3333|7970173.5667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|
2020-10-24 22:47:30|usa_0072|TXN|average_volume_30|0|130490|346226.6667|132913.3333|122976.6667|141136.6667|114346.6667|253060|103893.3333|102823.3333|176826.6667|55763.3333|128180|141856.6667|136330|110513.3333|109060|214053.3333|254043.3333|900910|587146.6667|467673.3333|439143.3333|435306.6667|436406.6667|315160|460393.3333|327696.6667|604313.3333|368396.6667|531026.6667|328063.3333|532676.6667|401983.3333|416683.3333|349953.3333|316036.6667|416150|243296.6667|378583.3333|381873.3333|474053.3333|520703.3333|663556.6667|655993.3333|837806.6667|688160|1110486.6667|521393.3333|1206776.6667|790915|2206421.6667|1180340|1902243.3333|1608070|1654510|1723883.3333|2094066.6667|1474010|1526503.3667|3390096.6667|2865596.6667|3040676.6667|1958220|2399400|2960503.3333|2152726.6667|3643736.6667|3218673.3333|4570880|5971330|8509953.3333|8905070|11738400|7684946.6667|10122023.3333|9961923.3333|10359006.6667|9632463.3333|10519273.3333|12644550|10741290|14869910|12776706.6667|11132473.3333|12408353.3333|13262910|15352113.3333|10091526.6667|15242760|11743063.3333|12377300|10878006.6667|14481406.6667|15148600|14355056.6667|15920123.3333|16142188.8|14201780.0333|13569167.6667|11263974.0333|15615316.7333|17196393.3667|17022041.2|15535017.5333|18881224.5667|19687701|13338116.1667|11964776.1667|14480933.0667|16120596.4|14169631.1667|9665910.3333|10867158.3667|9207065.4333|13238000.9667|10042903.2667|7428837.2667|8808072.7333|8467514.1|7758978.7333|9724308.5|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4207167.6|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182807.5333|4427574.6333|5381775|4291563.1333|5475954.1|7048210.1667|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|
2020-10-24 22:47:33|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|665323.3333|870836.6667|702823.3333|371400|675683.3333|726826.6667|551186.6667|845333.3333|753353.3333|898850|876680|996713.3333|754910|1145203.3333|1184916.6667|992893.3333|871413.3333|961366.6667|1045573.3333|1006683.3333|745906.6667|775130|748120|854286.6667|1136240|1478036.6667|1029003.3333|937833.3333|1400270|1706330|1417850|1527370|1221693.3333|1475203.3333|1553106.6667|1481173.3333|1265803.3333|1882546.6667|1664900|3310310|2262626.4|3384579.4|1682776.6667|3226610|931303.3333|3266710|2529836.6667|2415606.6667|2243846.6667|2228370|2027330|2385403.3333|1968586.6667|2306640|1563035.1667|1603161.9333|1191388.6|1377026.4|1587035.2667|1334187.9|1529739.6333|2378552.9|1731628.5333|4287566.3|2738459.6667|4805600|5113253.3333|6676526.6667|6708760|9331406.6667|7818553.3333|10516166.6667|10506316.6667|13801480|11346236.6667|8673373.3333|11473510|9596046.6667|10147840|7242730|6656076.6667|10683236.6667|14173426.6667|11127293.3333|18077023.3333|19455473.3333|25771746.6667|46680700.5333|72528380.4|45886706.7333|40287618.4|40062402.5667|40386666.4667|55204208|60041035.0667|64066115.6|118700989.867|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.733|93258531.8667|54908007.8667|62587027.2|77584191.7333|65239300.9333|59011153.2|48386312.6|42520420.7333|46124493.6667|35119955.4333|52039899.3333|34033702.3333|45898268.6|36968643.2|42916706.2667|29361422.0667|25543115.9667|26485632.8667|27012249|26008267.8|24679615.1|36511557.2667|24811370.4667|32502122.0667|31519134.7667|32887761.5667|31721546.8|39129799.1|39691771.9|33988341.4|31304149.4|43310558.8667|33795376.2667|41158318.0333|45936999.8333|45135956.4667|32380337.7|31364385.9|34469319.3|111664048.133|95835224.4|56978261.2|
2020-10-24 22:47:36|usa_0075|OXY|average_volume_30|0|245270|214356.6667|153863.3333|246793.3333|339996.6667|388800|266763.3333|253550|390756.6667|401953.3333|372106.6667|422943.3333|1045780|419253.3333|916440|629616.6667|1342380|770366.6667|491460|2278040|1414280|1874180|785993.3333|854940|598683.3333|713243.3333|753430|630790|489960|739503.3333|830626.6667|1041136.6667|627850|886936.6667|656686.6667|990900|600473.3333|645146.6667|454356.6667|869823.3333|1090686.6667|724330|677150|894936.6667|688943.3333|667640|954466.6667|648293.3333|739380|529413.3333|866496.6667|457150|1325293.3333|817036.6667|1726870|1263106.6667|839963.3333|733923.3333|947743.3667|867233.3333|1341930|723383.3333|775883.3333|563050|1085686.6667|527616.6667|813493.3333|743600|1291843.3333|735623.3333|928680|1055386.6667|1010146.6667|1014916.6667|1105063.3333|980960|1093586.6667|1359400|1435920|1272686.6667|2169766.6667|1366416.6667|1300790|1341706.6667|1718546.6667|1893016.6667|1842036.6667|1905336.6667|2820890|2300443.3333|2436000|3187226.6667|3146786.6667|4425873.3333|5441333.3333|4521110|6400702.5|5856348.2667|5479794.1667|5503151|6868817.0667|9154663.4333|8928501.5333|8859117.6667|9499225.3333|7324208.0667|5257264.6|4298071.1|5193494.7667|6345630.6667|4637930.0667|3599757.4|4318030.4333|4693204.6|5921063.5667|4115162.9333|3727274.4|5944426.3667|3894664.0667|4655355.5667|5134977.0333|4933086.6|3572663.9333|3453543.4333|4145716.5|3858288.5|3594544.6333|7077956.8667|4515029.6|4454783.6667|5672171.1|4972774.0667|4275347.6333|3732747.5667|4435445.3|4501600.6|5661599.8667|5328600.4667|3541802.5667|4021550.1667|5848161.2667|4827405.3333|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|
2020-10-24 22:47:39|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116150|70210|54796.6667|120373.3333|59066.6667|41990|40140|83073.3333|72103.3333|76770|48553.3333|||1182700|1939990|1238573.3333|1966800|4089320|2968533.3333|2368476.6667|2336653.3333|1848593.3333|2369980|2285152.8333|4225173.3333|3215383.3333|2489683.3333|4144030|2902020|3718693.3333|2262143.3333|2181293.3333|2927086.6667|2455440|1546080|2251076.6667|2787394.6333|1997568.7667|2817754.4333|4244787.6333|3906912.8|2691340.9667|3538851.2667|4477481.1333|4350304|4919338.4333|3213861.1|4303766.8667|4268437.3|5113217.8|3943759.6333|3481881.9333|3325443.8333|3535161.0667|7105349.1667|3100653.0667|3883284.1667|3780373.7667|2515959.6333|2912212.6|2592471.1|3009583.8667|3244857.2667|3109839.9333|3169061.7333|2343367.9333|2249806.6|2406742.2667|2560120.6667|2238659.7667|2207281.5333|2435882.2333|3817689.0333|1912147.8|2033192.5667|2384204.0333|2346997.4667|1950043.5|1666958.5667|1629492.9333|2242943.8|1704080.3667|1837808.3667|2158991.2|1942005.0667|1671245.5|1693750|1637162.3667|1971785.3333|2325319.2|1517514.8||
2020-10-24 22:47:41|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|169730|94163.3333|147946.6667|401080|215833.3333|168986.6667|239056.6667|242363.3333|314573.3333|166200|254400|210203.3333|456150|165240|122766.6667|254846.6667|162583.3333|340786.6667|256050|321426.6667|254486.6667|415016.6667|538040|494313.3333|625163.3333|1199553.3333|844333.3333|816140|908703.3333|892266.6667|561483.3333|581326.6667|682163.3333|1048550|1077553.3333|958846.6667|992740|843266.6667|1157226.6667|910486.6667|1072023.3333|1051326.6667|1176640|1087736.6667|1534148.5667|1862441.8333|1492510.2|2260094.4|2402060.7667|1737623.3667|3171250.6|8130703.5|12841278.6333|6651372.5|4158082.1|3171538.1|2797021.5|3028214.6667|2119275.9667|1706844.5|1533624.9333|1735710.4333|2450523.2333|1512424.3|1639831.0333|1313291.7|1435577.3667|1236141.2|1212845.7|1665056.4667|1413541.0667|1355373.8333|1340271.5333|1350317.8667|1226139.5667|1350037.2333|1657971.6|1394263.3667|1456620.8667|1279746.8667|1121037.3667|1314777.2|1278040.6|1371640.7333|1930747.4667|2076304.1|1464523.6333|1752019.4667|1737737|1615519.0333|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|
2020-10-24 22:47:44|usa_0078|HPQ|average_volume_30|1|255700|246640|667650|481430|455563.3333|408333.3333|430490|757140|461066.6667|516036.6667|633466.6667|607663.3333|588433.3333|565210|677130|1239580|790720|544590|1126783.3333|693533.3333|558620|741913.3333|412403.3333|507146.6667|518233.3333|410356.6667|568330|444373.3333|477183.3333|442983.3333|620373.3333|533213.3333|837263.3333|569130|555880|874216.6667|920636.6667|648056.6667|704106.6667|762580|538106.6667|807690|727833.3333|629663.3333|827980|640146.6667|782163.3333|787036.2|492223.1|2380306.6667|3627213.3333|4333626.6667|3505833.3333|7620833.3333|5804206.6667|4491806.6667|6576086.6667|4917086.6667|4350680|4492093.3333|5510273.3333|5641666.6667|5491320|4792133.3333|4646653.3333|5046893.3333|9154480|4935473.3333|6675406.6667|6120833.3333|8988280|6816266.6667|6158590|4939116.6667|10581356.6667|6929900|13611470|12015786.6667|10877006.6667|11159153.3333|11310856.6667|12372546.6667|12169456.6667|11823373.3333|11175616.6667|8523210|9531163.3333|9957120|14474280|11317840|12134063.3333|12693396.6667|9590956.6667|15307900|15304710|12535860|12311111.4333|13443746.1|11215197.8|19283827.5667|13133241.3667|15893517.4333|27712519|16792571.6333|19280567.2|15882613.2667|14422510.5667|13767617.3667|12587081.0667|15769928.4333|21966672.4667|16221696.2|16440985.9|17824336.3333|28320283.5667|13886188.3667|19345120.3|17841335.1|30394308.2667|27959048.9|24646380.3|14268084.7|15444971.8667|13284544.9667|14859944.9333|8808787.2333|14950943.8667|10615120.3333|11634552.3|13047155.3333|14271468.4|19027064.4667|14243056.3667|13033339.8333|11432514.9|11656120.8|10154354.4|10189092.6333|10059887.4667|8046433.0667|8910933.4667|6857906.8|10997855.2667|10423088.0333|11256057.0333|7970282.9|14783312.1333|8804003.2|15015644.6|13233628.1|9108218.4|
2020-10-24 22:47:47|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5275713.9667|4996011.1333|4262280.8|3464288.0667|10236755.8333|5473295.0333|4644057.6|
2020-10-24 22:47:48|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|14694901.5333|13376983.4667|10006266.5|10034012.0333|8405067.2667|8757147.9667|9746367.7333|11057728.0333|17541588.8667|15003424.7|26843288.9|26109207.9667|14292193.9333|10453391.7333|12025753.3333|12576781.6333|13562488.5667|18169637.2667|11113810.8333|12365020.5|12121766.6|13118086.3333|14268025.5|16875045.8667|13916047.6|11482135.6667|12798159.4|12938174.5333|13237247.4|11669236.4|12891751.6667|8524260.2333|9189373.4333|7485334.2|9322769.5667|19309188.8|15999850.0667|15265329.8667|
2020-10-24 22:47:49|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|2005936.5667|1190669.9667|2364349.1667|2142838.5667|11205191.0667|4482935|4833032.9333|3565822.8667|3764824.8|6673118|6007016.5333|7818013.8333|5883026.5333|13325875.9333|37751710.7667|9165740|11594750.8|15891134.4|54341397.7667|22477806.2667|15003922.2|15675176.6667|13284353.3333|11289692.0667|13225605.9|9004534.2333|14607704.1333|16795390.6667|14768206.8667|10614758.3|16690161.8|16101601.9333|13948212.9333|12299405.1667|11895713.3667|26274609.3667|13698573.4667|12627020.6|
2020-10-24 22:47:51|usa_0083|MS|average_volume_30|0.781400437637|||||||||||||42600|45490|33973.3333|44470|33683.3333|34490|52123.3333|32080|41213.3333|54313.3333|41860|63130|101833.3333|50956.6667|53586.6667|34066.6667|33356.6667|63416.6667|58736.6667|102176.6667|75010|48530|175816.6667|149840|291716.6667|163840|217740|908126.6667|317200|1018553.3333|817826.6667|604300|542186.6667|374943.3333|506573.3333|584430|414513.3333|421596.6667|565810|518936.6667|417456.6667|451420|396073.3333|1071033.3333|809323.3333|1346383.3333|1230113.3333|1252533.3333|1509690|1286270|4399313.3333|15246.6667|13596.6667|19570|25923.3333|6207170|6159893.3333|2070700|5993.3333|15230029.7333|22819582.9333|8850|740539.9667|1459950|200123.3333|474813.3333|213424.7667|1178780|1142136.6667|322769.9333|94590|23776.6667|25206.6667|31213.3333|10316.6667|60226.6667|76000|29686.6667|12873.3333|4226286.6333|4300869.9|4588503.2667|4134803.0333|8185916.3|6320566.0667|11271239.7|10321727.2|21465308.8333|16625442.2667|23963460.1333|63382130.4|54451644.9333|53119396.1333|24111295.8|20173583.4667|16630696.9|20967194.3|17404320|16652373.7|11260778.0333|11865239.6|20445964.5333|41866323.2|24936902.8|26492087.8|26113555.7|21449634.1333|19236312.8333|20854159.7|17773547.5|14431162.6333|12558949.6|13254036.6667|9070388.6|11357581.7667|9695802.7667|9334364.3667|9154592.8333|14794248.8333|15535442.4667|15427591.8667|16941223.2333|10602268.0667|11561154.2333|12689378.6667|9264429.8667|8056870.1333|9273223.9667|10758297.2333|10072975.6333|13293160.2|11453742.0333|12199320.3667|8940630.4|10054738.1667|27198714.8|19079360.0333|12571772.0667|13972174.1667|
2020-10-24 22:47:54|usa_0084|LMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||301090|273660|349953.3333|167723.3333|374176.6667|355786.6667|1676000|452463.3333|493130|385276.6667|435533.3333|487693.3333|806420|393443.3333|769786.6667|834100|1329440|1976356.6667|1328096.6667|2103993.3333|1725120|955660|1296130|945226.6667|1712120|1121566.6667|2785450|1590026.6667|2599746.6667|2662203.3333|2433113.3333|2763536.6667|3938273.3333|2175380|2909953.3333|2064066.6667|4165470|1955523.3333|1455770|2445833.3333|2204566.6667|1877396.6667|1785626.6667|1880563.3333|2190126.6667|1669450|2112756.6667|1337053.3333|1794911|2131152.6333|2256449.8|1980212.5667|2104785.1667|2020147.0333|3184370.6333|2744003.4|4330333.7|2112330.3333|4019661.1667|2551837.4|2537479.9|2477326.3333|2543742.5667|2947569.3333|2156343.8|2231976.5|2793066.2667|2505787.7333|1939259.6|2080916|1520470.5333|1837363.9333|2820803.6667|2098707.3667|1631595.6333|1748108.8333|1972521.7667|1132803.4|1281656.8667|1228032.2333|1308188.8333|1178983.5333|1502950.8667|1314287.1667|1128713.9|1231971.7667|2437226.2333|1496348.3667|1004486.5667|930725.0667|1064358.7|967131.5667|1587861.3333|1340269.0333|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|
2020-10-24 22:47:57|usa_0085|DUK|average_volume_30|0|226913.3333|172096.6667|156883.3333|189103.3333|142593.3333|139013.3333|147136.6667|126183.3333|254453.3333|153486.6667|153243.3333|173783.3333|215340|140366.6667|221250|169410|150026.6667|151800|162743.3333|200730|148846.6667|123846.6667|87340|87153.3333|138340|125603.3333|115103.3333|162200|105790|123890|156033.3333|316923.3333|315876.6667|186656.6667|205750|239926.6667|240353.3333|196373.3333|167026.6667|164500|187860|172656.6667|162450|205483.3333|340223.3333|298716.6667|238863.3333|351115.6667|238119|172263.3333|255326.6667|87796.6667|303940|268523.3333|238906.6667|863916.6667|653910|686883.3333|531740|545516.6667|466246.6667|597120|950986.6667|861323.3333|664926.6667|655750|779840|735143.3333|1119346.6667|1018413.3333|1569623.3333|1389960|3042333.3333|2833386.6333|2642240|4299570|5018593.3333|5373340|6016266.6667|4063703.3333|6759896.6667|5229736.6667|3719600|4259876.6667|2763950|2469410|2843630|2617323.3333|3713530|3356930|3429196.6667|3109989.9667|3681783.3333|4019330|3558996.6667|3878313.3|7596781.9667|8703973|7061546.4667|6340243|8989269.1|7488481.4333|9436289.3|10489990.9333|10485021.3|8904481.2667|7298439.4667|7094741.1333|6462087.9|8525308.6667|7360954.7|5481330.9333|10024813.0667|7594435.3333|13384745.4|10374417.3667|9417170.7|14928683.2333|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991851.5667|3837059.4333|3785434.5333|3278436.6667|4024535.2333|3110970.0667|2718173.5333|3422943.6|3285583.0333|2660087.1|2241680.1333|2669745.6667|4277300.8333|3799009.7333|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|
2020-10-24 22:48:00|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|6633.3333|4456.6667|12003.3333|17433.3333|25670|12346.6667|24150|33363.3333|32190|23013.3333|27040|27526.6667|28406.6667|30790|39703.3333|47300|24036.6667|27020|25990|22623.3333|26993.3333|52106.6667|71846.6667|52726.6667|33360|61503.3333|58656.6667|41213.3333|85116.6667|64173.3333|72280|60576.6667|106623.3333|43823.3333|55383.3333|77066.6667|88973.3333|72350|110013.3333|125010|157320|139960|158673.3333|110632.6|182282.9|226949.4333|215116.2333|276566.0667|466616.1333|240376.0667|252382.8|879069.5333|465126.0667|469912.9|492972.8667|396796.0667|512046.1667|825703|748303.3333|571436.6667|543986.6667|423943.3333|439376.6667|477633.3333|1021283.3333|366423.3333|804913.3333|799140|962083.3333|964086.6667|867806.6667|700380|767860|878163.3333|600353.3333|720756.6667|509316.6667|680053.3333|745553.3333|648373.3333|648306.6667|777366.6667|606606.6667|878000|1143363.3333|750613.3333|808193.3333|811500|621403.3333|2026056.6667|1005653.3333|2849053.3333|2952983.9333|2153154.4333|3151023.2333|2341069.8|2676546.2333|2316197.9|2472157.8333|5419316.5|5235653.9333|4655084.5333|3864773.3|2607351.5667|4429747.5667|3565338.1333|3003975.3667|2337913.5333|3325962|2689223.8667|3033848.4|3164692.4667|2256906.6|2299333.5|1582708.1|1917146.7|2015232.6333|2841633.3|1436848|1418888.3333|2335589.8667|1837348.7667|1324170.8667|1557707.6|1671960.5667|1513611.0333|2273957.4667|1571966.5|1656093.6333|1482706.3|1560783.1333|2014708.8|1444640.3|1202241.2|1469646|1597793.4333|1341003.4|1308660.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|
2020-10-24 22:48:03|usa_0089|TGT|average_volume_30|1|89813.3333|81040|166823.3333|247523.3333|209443.3333|227866.6667|156983.3333|249680|143316.6667|221226.6667|232166.6667|211206.6667|344513.3333|334396.6667|274056.6667|420970|367413.3333|1173670|1852606.6667|407683.3333|252210|190146.6667|361356.6667|199906.6667|209183.3333|316970|363626.6667|184803.3333|266416.6667|208780|289766.6667|277146.6667|225506.6667|244130|275566.6667|446396.6667|257733.3333|236573.3333|376893.3333|249743.3333|315120|261040|263373.3333|204356.6667|316143.3333|254526.6667|325353.3333|420540|436583.3333|278450|334720|332693.3333|576896.6667|616003.3333|933390|581483.3333|544163.3333|704073.3333|871736.6667|778523.3333|591986.6667|1351820|2278066.6667|2083743.3333|1604790|1392730|2011750|1781153.3333|1690616.6667|2549920|4035780|5042120|3632016.6667|3357473.3333|4326416.6667|3860596.6667|3262203.3333|4125036.6667|7052720|4760540|4571956.6667|2917713.3333|3465130|4085200|3288450|4895623.3333|3524013.3333|3929913.3333|3500550|3311350|4469896.6667|3747833.3333|4076320|4643653.3333|5945546.6667|3801116.6667|4370521.8|12294313.9667|7523608|13935660.2667|9605835.8|11527046.3667|17226661.7667|10397472.8333|12220071.8667|8237682.6|7110573.2667|7113166.5333|5170793.1667|6823847.0667|5171281.3333|6755836.2333|6787538.8333|7077824.6|6570939.4667|6502288.9667|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166191.6667|4502635.6333|5136803.8667|5373824|4255742.7333|4913073.9|3889709.0333|5816403.7|6388570.0333|6562266.0667|5636163.6|7353639.4333|4583496.6667|3774193.2667|4464395|5564855.1|4290431.1667|3976361.3333|4221622.9|5459243.6333|6483191.5667|3656526.6|2819287|
2020-10-24 22:48:06|usa_0090|EOG|average_volume_30|0|||||||||||||||||||||||||||47086.6667|35530|42300|24556.6667|48406.6667|38460|39413.3333|34333.3333|30280|32506.6667|45580|108176.6667|144510|75550|91626.6667|64916.6667|62396.6667|53903.3333|62273.3333|48110|153760|136616.6667|85310|107426.6667|96936.6667|437966.6667|280633.3333|344703.3333|265790|306246.6667|492133.3333|265366.6667|308750|498266.6667|286403.3333|309140|394676.6667|617236.6667|435833.3333|282410|633370|962610|978003.3333|973096.6667|827330|1219053.3333|1010273.3333|1342710|1122096.6667|1427126.6667|1041763.3333|809640|589050|921370|1161173.3333|1309010|848290|807920|862243.3333|1147466.6667|1043016.6667|1140493.3333|2476423.3333|1987580|2602893.3333|2574240|3430230|4164823.3333|3652786.6667|2825980|2479302.3|2487293.9333|2333740.2333|2110583|4271118.2333|3492307.1|4594917.4|4150095.2667|4817377.9|3823122.6333|2560995.9|2467511.7|2460939.7667|3499900.6333|2746364.9|1731256.5667|2933720.3333|2249093.7|2658425.3|2269979|2199303.3333|3177511.0667|1615715.3667|1483836.7|1963298.9333|1609801.9|1326931.4667|1884166.6667|2143276.1|2820796.4667|3513153.5667|6301908.7333|4791569.7|3677217.2667|5442587.7|4279805.4333|5005238.4|3055484.5667|3209475.9667|3939188.9|3774527.5|3437695.4333|2714894.2333|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|
2020-10-24 22:48:09|usa_0091|DHR|average_volume_30|0|23120|25810|19850|17210|9036.6667|7146.6667|13846.6667|9996.6667|8063.3333|10520|12663.3333|16646.6667|52250|17496.6667|12093.3333|15230|34800|10683.3333|25300|45666.6667|38973.3333|64433.3333|30473.3333|39553.3333|38716.6667|29393.3333|22996.6667|19450|23946.6667|68606.6667|47460|37966.6667|63350|82670|39746.6667|29586.6667|18700|24370|27623.3333|26493.3333|22993.3333|33576.6667|14943.3333|25080|47343.3333|31693.3333|29850|43330|58573.3333|43273.3333|34113.3333|63060|60366.6667|55203.3333|43550|47330|82596.6667|43406.6667|53480|56576.6667|137170|159446.6667|250230|336820|273606.6667|240780|291230|297510|463903.3333|331550|361093.3333|411853.3333|558170|609083.3333|1262046.6667|1136563.3333|1495513.3333|1124400|1015606.6667|922403.3333|1127753.3333|1277706.6667|878526.6667|773243.3333|891836.6667|1326813.3333|1250473.3333|947903.3333|1390170|1402363.3333|1442226.6667|1298613.3333|1084110|1416313.3333|1387436.6667|1035583.3333|1484782.7333|1842056.2|1330402.7333|1702375.6333|2361515.8333|2210321.3333|1971898.0667|3031424.7|3388317.7333|1785967.9333|2586887.5667|1650547.9|1855394.4333|2860214.3|3488670.5667|2589913.6|3163747.7|3964172.4667|5017191.5|3225920.9667|2530308.2667|3248156.0333|2859945.5|2996978.4333|2519399.4333|3034579.9|2239739.7667|2179381.4333|2507128.5667|2620066.4333|2531461.8667|2419483.4|2594949.1667|3333245.7667|4108643.8|2609567.9333|2801934.2|2803425.8667|3129823.7|3238257.5333|2116008.8333|2721268.7|2553979.6|2023122.7333|2274196.1|2296154.6667|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|
2020-10-24 22:48:12|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|178793.3333|119020|60833.3333|113563.3333|206356.6667|140240|192936.6667|131790|297076.6667|245963.3333|326403.3333|771433.3333|2263313.3333|2184463.3333|1151156.6667|1084270|915880|1068813.3333|1208603.3333|1167243.3333|1053410|935023.3333|1247906.6667|984470|2159003.3333|1505613.3333|1255116.6667|1711823.3333|1649766.6667|1762416.6667|1144953.3333|1818340|1733100|1376413.3333|1688986.6667|1545690|1669460|1856983.3333|1432980|1459606.6667|1361333.3333|1742200|1558313.3333|1688356.6667|1713059.4|1742274.6|1753815.6667|1668341.4333|2675914.9667|2023702.8667|1976635.2667|2566128.7|4038602.5667|2991979.2333|2057333.9667|1741876.1333|2115298|2639335.8|2609968.8667|1615685.4333|1928699.3667|2072529.0667|2048899.8667|1258235|1835788.0333|1783107.9667|1699370.4667|1192358.4667|1699170.0333|1260002.2|938858.1|1263516.1|1368427.8667|1192825.3|792862.8|862874.6|873031.2333|902278.8|2086460.0333|1508407|1336220.8333|1574896.2|1932151.3|1932843.7333|1608974.1|1999970.6333|1719758.1333|1939784.8333|1695294.0667|1938380.6333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|
2020-10-24 22:48:15|usa_0093|FDX|average_volume_30|2|133733.3333|111203.3333|219050|262963.3333|274800|267210|254813.3333|465223.3333|317326.6667|278470|184693.3333|239256.6667|238586.6667|284376.6667|199190|411200|216970|272766.6667|346673.3333|208780|155803.3333|148310|124376.6667|143993.3333|187626.6667|259183.3333|218683.3333|183956.6667|316690|224560|230260|212810|238903.3333|107140|100733.3333|354500|193020|163890|166156.6667|153633.3333|180493.3333|166056.6667|155256.6667|197766.6667|170963.3333|199520|213140|167353.3333||115883.3333|60886.6667|168280|131976.6667|169070|244953.3333|379226.6667|296813.3333|308396.6667|462946.6667|526513.3333|459910|594843.3333|598636.6667|1034096.6667|1020820|1394203.3333|1399666.6667|1293140|954623.3333|508116.6667|856890|991746.6667|926090|639390|1154750|1590563.3333|1128513.3333|1653256.6667|1618440|1420730|1736363.3333|1329176.6667|1550904.7667|1439656.6667|1109626.6667|1406953.3333|1609126.6667|1842513.3333|1623060|1632316.6667|1571310|1471006.6667|1492190|2499140|1488266.6667|1806542.3667|2289439.4667|2403854.0667|2429251.6333|2926173.8|2537109.3333|2708588.5667|3639853.7333|3557272|3534283.7|2821853.8667|2683855.7667|2881323.1333|2986288.5|2814004.8667|2299184.2333|2816871.2333|1989944.8|3622270.4667|2391463.4667|2080768.3333|1913086.9667|1716074.0667|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609186|1671111.3|1208232.9667|1688014.1333|1556476.5|2271493.2|1261791.5667|1013969.4667|1484339.6|1532643.8333|1341867.6667|1022084.4333|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1854310.6333|2072787.3667|2664854.6|2463095.3333|3074364.8667||
2020-10-24 22:48:17|usa_0094|CAT|average_volume_30|0|204273.3333|221210|275483.3333|241873.3333|271906.6667|279096.6667|285216.6667|250426.6667|192020|252056.6667|149940|353596.6667|410810|290220|446946.6667|264153.3333|336666.6667|263690|519960|454096.6667|320893.3333|326553.3333|301926.6667|253976.6667|409866.6667|464703.3333|287250|295313.3333|378370|682380|236050|259913.3333|485430|293296.6667|219943.3333|352543.3333|259703.3333|359690|294386.6667|215856.6667|293103.3333|515453.3333|271640|318893.3333|580526.6667|428166.6667|643080|738813.3333|1115676.6667|476613.3333|882270|262413.3333|724213.3333|647520|848533.3333|636850|483523.3333|570983.3333|1007576.6667|1326486.6667|1090013.3333|1045676.6667|1588196.6667|1269590|1214216.6667|1030863.3333|1075276.6667|1668410|1794896.6667|1197850|1433990|1486736.6667|1915870|1980053.3333|2277033.3333|1588916.6667|2458830|1937146.6667|2050480|1642823.3333|2529036.6667|1856296.6667|2694313.3333|2103093.3333|2419440|2253880|2047840|1851393.3333|2846803.3333|2166713.3333|3944090|2813516.6667|4616726.6667|5652373.3333|6059656.6667|4883220|5636809.6667|5340306.2333|5291242.9|5406426.4333|7008951.8667|6884152.2667|7828034.2667|11355856.2|17750920.2|12506395.7333|10144779.5|6284281.8|7921542.2|10963252.1|8172956.3333|5032350.1333|7413726.1333|8279938.3|10789751.6667|7271082.0667|6542811|7396692.8667|7522345.4|5626714.2|6077899.1667|5858480.0667|5046335.9667|4945394.9333|5659643.9333|3647536.9|4696011.5667|5291266.6|5388647.6667|3874998.5667|8460905.1|5863966.7333|5905821.7|4736353.4|4258044.9|4212939.9667|5781510.4333|4601901.7667|3191358.4|3527033.6333|5744540.9|4132315.8333|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|
2020-10-24 22:48:21|usa_0095|PNC|average_volume_30|0|47433.3333|38266.6667|24913.3333|25320|35423.3333|34736.6667|43973.3333|30706.6667|26766.6667|31073.3333|88496.6667|110843.3333|122716.6667|78926.6667|104086.6667|130056.6667|144676.6667|161960|263606.6667|94953.3333|75563.3333|193280|185310|175363.3333|136110|334690|116940|119953.3333|91173.3333|148056.6667|136543.3333|192153.3333|240956.6667|154230|110700|175203.3333|247783.3333|141296.6667|147346.6667|270903.3333|297270|375203.3333|316503.3333|233640|451060|310386.6667|369716.6667|707313.3333|459820|752036.6667|1770650|455393.3333|612613.3333|632830|2103773.3333|659893.3333|663526.6667|574996.6667|5055499.3333|506676.6667|444213.3333|561620|751536.6667|478583.3333|721406.6667|491790|496093.3333|956703.3333|780036.6667|1048680|874216.6667|1055173.3333|1261960|783033.3333|1319416.6667|888453.3333|1291413.3333|902760|1326473.3333|845106.6667|1251173.3333|1227020|868206.6667|735970|894603.3333|978776.6667|856353.3333|1048196.6667|1376883.3333|1047520|1125100|1056293.3333|1296553.3333|1201360|909083.3333|1317886.6667|2258425.9667|1761497.1|1911920.2333|2879706.4|3837337.5|3205009.2333|5126964.4667|6447734.6333|14983762.3667|6966343.6667|5132213.1333|3734229.4|4697946.3|4733172.4667|5145702.4333|4129874.4667|3702869.6333|4419595.6333|6001444.5333|3472400.6|3469688.0667|3228133.4|2560250.5|3702585.2667|2826790.2|2716643.6333|1739948.8667|1964895.4667|2133896.2|1627280.2|1842919.3|2401347.6|2548532.2667|2346334.8|2644590.1333|2091935.2667|2260765.2|2699075.0333|2540921.2|2969100.2|2670709.4333|2049027.9667|1965227.9|1673293.6333|2077225.4|2363398.7|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|
2020-10-24 22:48:24|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3190026.6667|1879863.3333|1313693.3333|5521476.6667|1575366.6667|1444453.3333|1526513.3333|2594413.3333|1814330|2106156.6667|1799056.6667|2727750|2283406.6667|2489230|1642663.3333|1721436.6667|2045086.6667|1698583.3333|1615076.6667|2263473.3333|1921866.6667|2811680|2011853.3333|2174683.3333|2373260|2505056.6667|2069720|2227383.3333|2672855.1667|2598650|3800802.4|4819118.3|5887698.9667|4335761.3667|13402945.5667|14307982.2333|20854991.9667|8506398.4333|5721879.0333|5950860.5333|7615009.5333|7413540.7|9555693.4667|7219192.4|16333909.1333|7538998.5|12387456.1667|9662953.3|8646390.8333|11383465.6|8117323.2|10630715.5|10084497.2333|8231682.4|5835865.7333|5994298.8333|6091074.8|6049820.5333|4820653.0333|6072422.6667|6781214.9333|6182717.5667|7365778.3667|6110968.7|6668762.1333|7208744.7333|6677699.4|6094214.3667|6128503.3333|5089752.7|6080378.8333|4476564.1333|7074306.4|5842794.7|4712402.1333|7989245.4|6371066.4667|4377010.8667|6625171.8|4865189.4667|9033402.6333|6830940.0333|5610397.2|
2020-10-24 22:48:27|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||346296.6667|426396.6667|196800|473136.6667|187573.3333|250746.6667|259753.3333|193246.6667|180433.3333|274606.6667|177140|231860|124443.3333|320273.3333|319203.3333|242200|365750|324646.6667|386710|517026.6667|472123.3333|458880|318140|336593.3333|346616.5|631023.3333|318139.9667|502609.9|710956.5667|608539.9667|544583.2|474113.3|828423.2333|590583.2667|626190|505006.5333|1041123.2667|2310263.1667|890879.9667|841686.5333|794586.6333|1174863.1667|2081313.1667|2291309.9333|1545933.2333|1412966.6333|1381809.9333|2000576.6333|1027413.2667|1496519.9|1264930|1316556.5333|1486168.3|3814696.5333|2158393.3|2489826.6333|3234206.6333|2510373.2667|2322343.2667|2300676.5667|2952309.9|2115609.9|1749909.9333|2153809.9333|2429909.9667|3517309.9|2756353.3333|2760409.9333|2489493.2333|3747769.9|3080226.6667|3499429.6333|4281903.7|4482008.8667|6094076.6333|5531156.4|6735938|8929412.0667|5094074.4667|6392963.9333|5559066.8333|4790070.2333|4159661.2333|4336012.2667|5428294.7333|3078740.4667|3531408.1333|2368204.5667|2954865.3667|3342763.5333|2329761.6333|4487742.1333|4821212.4|5576595|4355339.5333|4428588.3333|2894694.6667|2847249.7|3467000.1|3236673.2|4375409.6333|4159851.8|3081916.8333|3424621.4|2449794.3|2718129.4667|3124676.5667|2669669.8|3056154.4333|2661179.6333|3169770.8333|3193698.1667|4789625.2333|3226526.8667|3641370.1667|3628775.1|2740507.1|3740493|6842228.7667|4799818.8333|5118513.7333|4904137.8667|4320335.2|12521083.4667|6223452.7333|5376624.6333|
2020-10-24 22:48:30|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126476.6667|102766.6667|130626.6667|118236.6667|194083.3333|140100|186883.3333|43740|32313.3333|59280|35316.6667|49423.3333|41246.6667|49610|40966.6667|57570|56283.3333|51780|54353.3333|81190|81226.6667|69870|99466.6667|54113.3333|55633.3333|52253.3333|91116.6667|49583.3333|92740|53636.6667|48220|96313.3333|320220|224716.6667|132196.6667|161826.6667|260523.9|401895.4|327930|424074.2333|788759.2333|394762.1667|682408.5|678613.4|980680.3667|880660.9|362987.0333|300041.8667|411908.6333|548091.5|435533.3|2113354.4333|659917.4|646675.9|953439.9333|771069.4667|613521.5|1889381.3667|527061.2333|714630.6667|795121.9667|757583.8|655361.2|557855.1667|728311.8667|510787.4|513361.1|496661.6333|523371.4333|512604.7|924277.8333|769470.8|718227.4667|518391.0667|493510.9667|760007.3667|491518.4333|679517.1|444369.1333|458363.2|550091.5667|487682.9667|529390.5667|813989.6667|568354.8333|501420.2667|645813.5667|445597.0667|1273623.8|2085865.9667|683086.0667|
2020-10-24 22:48:33|usa_0099|BK|average_volume_30|0|10736.6667|7480|11660|15616.6667|14033.3333|18246.6667|36196.6667|43660|28510|29623.3333|36653.3333|86300|81043.3333|61190|59380|69546.6667|102450|84076.6667|116383.3333|105406.6667|71373.3333|170406.6667|107673.3333|168003.3333|267153.3333|240113.3333|182253.3333|263400|142026.6667|100476.6667|168060|274176.6667|197443.3333|248790|172503.3333|195176.6667|229933.3333|339733.3333|181330|295846.6667|266033.3333|268786.6667|378343.3333|279223.3333|332610|532900|320173.3333|527530|885970|472706.6667|576283.3333|206793.3333|588456.6667|734060|6437526.6667|978576.6667|1021953.3333|868986.6667|643566.6667|810826.6667|693916.6667|883936.6667|1787446.6667|1125640|1531526.6667|1242936.6667|2103666.6667|1677203.3333|2198640|1704053.3333|1547230|2240093.3333|3254000|1802693.3333|3622453.3333|1937150|2262286.6667|2435340|2487150|3921900|3499316.6667|2500163.3333|2115780|2313800|2566673.3333|2141046.6667|2319373.3333|2131936.6667|2649226.6667|2051360|2255596.6667|2233516.6667|4107323.3333|2889180|2531380|4755780|3803157.4|4969702.5|5931342.3|6389444.7333|8887956.6667|8160741.8333|16009736.7667|10234772.0667|19341235.2667|12638223.6333|9721894.7333|8191077.6|6256842.9|12985597.6|6433301.1333|5850301.0333|7317349.3667|8651120.7333|14589350.3|8304506.5333|7592099.2333|7046322.1667|5881984.6333|6137790.5|5211947.8667|6319604.1333|4118141.5667|3791169.9667|6524178.5|4620591.2|4821725.0667|4147439.1667|6049634.2|6403232.4333|6920953.7|6455689.5667|5688823.3|5537830.1333|4870883.0333|5663555|4638960.9333|4543668.4|3519905.9667|4400443.5667|5253454.3333|4727144|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|
2020-10-24 22:48:36|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|269930|245080|133436.6667|147166.6667|263290|771866.6667|763056.6667|283290|691103.5667|1268884.2|2110411.7333|1029720.6667|1260890.8667|1506257.4667|1108806.6667|753373.3333|1267573.3333|936400|1037430|1518253.3333|1652490|1649793.3333|2529320|2216346.6667|3224603.3333|2273543.3333|4030396.6667|3728473.3333|4096716.6667|3957456.6667|2670170|1695736.6667|2140546.6667|1628123.3333|1367916.6667|1167573.3333|2486843.3333|2055060|3025636.6667|1700990|3185560|1831880|2461890|2867896.6667|3264517|3180727.6333|4297881.6333|5803653.0333|9326714.7|9583646.8333|13552607.3667|8050657.9333|22229361.8|11960067.3333|7386182.4|5183072.4|5863893.6|6816226.1|4771240.2333|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378367.9667|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623966.6667|2653091.0333|3006024.7667|2626909.6667|2842613.6|4228967.5333|3020826.3|3311075.1667|2658150.8667|2826877.5333|2501861.8667|1980934.8667|2082526.9333|2237445.8|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|
2020-10-24 22:48:38|usa_0101|NEE|average_volume_30|0|444213.3333|739120|481600|690333.3333|295906.6667|493546.6667|824773.3333|592746.6667|607406.6667|432453.3333|475673.3333|420886.6667|620880|570100|647673.3333|738266.6667|860353.3333|651126.6667|984986.6667|685673.3333|2200680|650793.3333|640633.3333|630900|1198526.6667|689873.3333|403166.6667|549826.6667|458493.3333|429386.6667|385546.6667|932740|799586.6667|584913.3333|615893.3333|710953.3333|629920|509513.3333|904820|586886.6667|655446.6667|522220|730846.6667|1853893.3333|853440|1053726.6667|749086.6667|1251100|798660|894306.6667|700426.6667|657266.6667|626540|626053.3333|815966.6667|900466.6667|775753.3333||923800|797860|820293.3333|649273.3333|1079973.3333|693846.6667|1135646.6667|777846.6667|702693.3333|986460|1687160|1301546.6667|1644953.3333|1298833.3333|1952033.3333|1522293.3333|1572080|1338820|1644860|2558006.6667|2505486.6667|1594586.6667|1650320|2086800|1957680|1518560|1804846.6667|1410833.3333|1637526.6667|1912326.6667|2066853.3333|1250183.3333|1729020|2167706.6667|2420126.6667|2974973.3333|1859000|1797890|2366198.5333|2813007.2333|1733225.9|2129812.8|2273722.7333|1996867.9|2883535.4|2914047.8667|2853326.3667|2514532.5|2670404.4|2157828.8667|2944706.8667|2556766.9333|1954056.8333|1973423.1|1913793.8333|1700512.3667|2361500.8667|2034901.0333|2179042.4|2025134.8|1941574.8333|1620303.7|2653195.4|2119836.3333|2048164.3333|2102426.5333|2031741.6333|2206627.2667|1516795.6333|2048408.0667|2529617.5667|2015812.7333|1950043.7|2301756.6667|2313870.7333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009876.8667|1529377.5667|1689148.1|2388859.8|1998518.0667|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|
2020-10-24 22:48:42|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:48:42|usa_0104|PSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5387179.2333|4063581.4|4422204.8333|3883841.4|3585646.8667|3216420.5|3389552.4|3242537.1333|3666600.2333|2777953.4667|4898968.7333|3466070.9667|3187401.5667|4842566.0667|3043542.1333|3164956.8667|2924820.8333|2616102.2667|2236546.1333|2618841.1667|2358862.9|2062104.8667|1752031.8333|2349091.4667|2634716.3333|2763448.2333|3292614.6667|2463044.8|2813754.3333|2511293.2667|2291316.9|5812101.6333|3404427.3|3480105.6|
2020-10-24 22:48:43|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||609506.6667|331960|542266.6667|1398880|602820|524873.3333|1038166.6667|551880|739680|1600286.6667|1246280|1629033.3333|999293.3333|1036026.6667|1574680|1743046.6667|1155243.3333|2074943.3333|1423703.3333|1498050|976816.6667|897750|713210|976173.3333|746046.6667|2506436.6667|1526636.6667|2152543.3333|1866996.6667|2451576.6667|2466443.3333|2931826.6667|2074890|2654473.3333|3036438.7667|4070220.0333|3475424.7333|2898068.4|8317315.8|4822274.5667|3629409.2333|4074533.7667|6875636.3|4328328.2|4049866.8|5027942.0667|7073658.2|4929988.7|3911036.7667|4560091.7667|3245503.0333|2853220.8333|3422397.5|2673266.2667|2819204.9333|2983141.3667|2893755.4333|2589498.9|2086528.1333|1846111.9667|1644610.2667|2190086.7|2970442.9667|1701635.7|1514616.9667|1216217.8333|1740789.2333|1975558.5667|2226114|1959447.1667|1472115.2333|2067846.3333|1603240.1|1511614.5333|1764070.3667|1620075.7|1494276.5333|1675892.0667|1519204.9|1257981.9|1016266.7667|1634203.0333|1519942.1333|1545707.6333|1471519.5333|1381303.1|2526040.5|1379865.4|1040261.5667|
2020-10-24 22:48:46|usa_0107|ADP|average_volume_30|0|70916.6667|57420|56456.6667|77290|65570|50453.3333|68476.6667|52363.3333|75676.6667|90376.6667|68623.3333|74623.3333|86183.3333|95980|175720|155393.3333|209110|137256.6667|165946.6667|149096.6667|176586.6667|233356.6667|334003.3333|162170|258790|213120|188113.3333|150576.6667|236523.3333|135290|169293.3333|143110|119656.6667|297673.3333|225146.6667|223466.6667|260390|183503.3333|159870|195223.3333|225043.3333|264646.6667|294570|202330|298330|207623.3333|266783.3333|226409|267212.3333|223273.3333|338903.3333|152956.6667|460973.3333|613120|538706.6667|472393.3333|609786.6667|423300|632156.7|547296.6667|496343.3333|410683.3333|697626.6667|586920|1205316.6667|895643.3333|1029696.6667|831186.6667|1890920|1297443.3333|1242463.3333|1527096.6333|1803293.3333|1176133.3333|2050466.6667|1440586.6667|1884786.6667|1915643.3333|2208953.3333|2250883.3333|3704223.3333|2555016.6667|2114970|1817916.6333|1947516.6333|2180799.9667|1425839.9667|1353763.3|2211803.3|1889213.3|1735343.3|1450136.6|2030513.3|2252846.6333|1627206.6667|1821743.3|2634756.4333|2358587.0667|2729036.9667|2046445.8|3406303.6333|2515104.5333|2737135.5667|4893978.3|5437733.5667|3745548.9|3324110.5|2813619.7333|3397145.0333|4269283.5667|2736976.4333|2700138.5|2507410.8|2952782|3987070.6667|2261335.9333|2099291.8333|2269309.5667|1853061.1333|1762436.9333|1976858.8|1930355.5|1738726.6|2010138.3333|1892395.4333|1471191.8333|1289041.7|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1579451.3333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3592239.9667|1985917.5667|2313096.8333|2233006.0333|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|
2020-10-24 22:48:49|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||693390|549936.6667|1505980|626810|1248840|1339730|1760660|1233096.6667|1940606.6667|1932396.6667|1456986.6667|1296152.4667|1705571.3333|1556466.3333|1659448.7333|1778337.3|1595897.6|3220197.3333|1844930.1|2252909.6667|1650683.3|1583699.7|1936040.6|1555827.9333|2489169.1|3471317.2|2489995.8667|2721342.7|1979063.6|2778289.0333|3353254.2|1937613.2|2055946.6667|1726469.8333|1541288.1|2240254.8333|5432611.8333|4296498.4|4466869.9|6564978.3|4788700.5|4632687.6667|4683399|3295995.0333|3143855.6|3806078.6333|3770488.3333|2987944.0667|3539047.1333|10194709.7|4634503.9333|3871348.8333|4487065.1667|3637303.3667|3644879.2333|6238028.4333|5204856.9|6247012.1333|6686194.9333|4337399.1667|7089646.7667|4261862.5667|4638411.8333|8679112.7667|5860405.2333|4507884.1|
2020-10-24 22:48:51|usa_0109|GD|average_volume_30|0|148283.3333|158743.3333|207060|116953.3333|205926.6667|131580|213460|141240|152336.6667|116383.3333|103426.6667|135660|202730|84396.6667|100156.6667|121743.3333|128763.3333|87453.3333|84056.6667|130490|108570|66603.3333|69513.3333|121243.3333|83260|72040|74800|126476.6667|95913.3333|105383.3333|71083.3333|61250|193340|125980|156506.6667|145006.6667|125380|290483.3333|141196.6667|149163.3333|125283.3333|88403.3333|81886.6667|47560|103716.6667|81223.3333|261390|176976.6667|149580|189370|115883.3333|120803.3333|121653.3333|107040|113210|120550|161810|123040|112126.6667|104626.6667|170020|266160|369373.3333|286560|354476.6667|800403.3333|578770|799973.3333|927583.3333|628833.3333|893543.3333|1104850|983670|828463.3333|1364443.3333|1110936.6667|1367190|1396606.6667|2031666.6667|1218386.6667|2471883.3333|1823800|1103883.3333|736593.3333|928566.6667|821070|617266.6667|608623.3333|830763.3333|692936.6667|718393.3333|924273.3333|1087220|1469763.3333|1054276.6667|1414576.6667|1601184.6667|1886736.7|1444914.7333|1597466.1333|1995002.7|1982740|3384594.7333|2931241.9333|4642148.4333|2438454.3667|2435104.4|1515157.7|2036407.3333|2516832|2189815.7333|1788270.6|1845756.8333|2228093.8333|2456874.6|1724895.3|1350970.6333|1643253.9|1644481.6333|1609515.7333|2105144.5|1816133.6667|1219800.4|1212154.6667|2362167.1|1534999.6667|1338486.1333|1758302.2667|1495581.4|1358682.2333|1583886.8667|1392252.0667|1637393.0333|1732358.9|1117633.2|1554480.5667|1208644.2667|1044811.9667|969187.3667|1147288.3667|1365436.7333|1538932.2333|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|
2020-10-24 22:48:54|usa_0110|D|average_volume_30|0|245826.6667|95486.6667|196896.6667|277363.3333|172820|247640|177500|211543.3333|222166.6667|273970|186456.6667|182506.6667|243643.3333|329263.3333|325323.3333|326183.3333|295206.6667|340063.3333|283156.6667|340336.6667|644653.3333|259953.3333|212316.6667|194046.6667|370903.3333|194663.3333|175850|238483.3333|476923.3333|164303.3333|194026.6667|156283.3333|225746.6667|143140|201953.3333|149843.3333|257046.6667|147363.3333|201600|212186.6667|213543.3333|156673.3333|154540|262276.6667|280176.6667|272146.6667|244193.3333|421440|304620|235896.6667|292543.3333|100223.3333|427926.6667|366096.6667|1034896.6667|400236.6667|434273.3333|317663.3333|310810|408686.6667|488346.6667|547373.3333|700570|409260|736116.6667|375243.3333|403300|680770|761313.3333|661970|640096.6667|766430|944493.3333|748493.3333|1089526.6667|1154063.3333|1458096.6667|1373633.3333|1756706.6667|1453403.3333|1350620|1669483.3333|1069026.6667|1225103.3333|1180970|1054920|1323926.6667|1585523.3333|1613583.3333|1045040|1702300|1335900|1391686.6667|1521863.3333|1353646.6667|1396783.3333|1932964.6667|2518742.0667|2245154.1|2520684|3129642.9333|2435130.2333|2876309.0667|3579383.5|4068083.0667|3135909.1333|2870689.2333|2577457.4667|3651192.0333|3377869|3251821.4333|2791480.0667|2872980.2667|2367570.7|3696903.4333|2639203.6333|2800985.6|2754525.1|1753168.1|2106258.6|2233057.3667|3844580.8667|3150758.1667|2763289.4|2585333.5667|2675159.4667|1953737.3667|2523425.3333|2912517.8333|2806362.1|3037208.8|2326683.6333|2798608.6667|2982150.6|2600121.4|2655741.1667|2567956.2333|2768916|2330877.7667|2220860.2333|4990381.5|4458038.8|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|
2020-10-24 22:48:58|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:48:58|usa_0112|KMB|average_volume_30|0|68133.3333|34246.6667|29506.6667|36276.6667|23860|42763.3333|80760|48303.3333|79283.3333|109063.3333|78980|116943.3333|94470|94753.3333|74540|78106.6667|118833.3333|131663.3333|163060|277103.3333|142610|385863.3333|201920|248946.6667|201133.3333|187473.3333|189116.6667|164593.3333|197520|142930|200486.6667|152556.6667|145236.6667|140683.3333|137500|155266.6667|254700|368043.3333|238236.6667|228430|277590|367923.3333|260516.6667|192100|266703.3333|194650|271323.3333|333310.1333|259012.4333|266240|385680|398356.6667|1025683.3333|680516.6667|1341640|600193.3333|754430|1715086.6667|1640523.3333|1170630|1980503.3333|1192843.3333|1363716.6667|994356.6667|1073213.3333|1260633.3333|1614670|1381083.3333|2232923.3333|1472353.3333|1688720|1748343.3333|2003093.3333|1352176.6667|1554420|1455686.6667|1281773.3333|1425110|1317903.3333|2766930|1849813.3333|1863666.6667|1517883.3333|1518736.6333|1749330|1388966.6667|1575943.3333|1581183.3333|1476696.6667|1388870|1644186.6667|1595173.3333|1675903.3333|1826286.6667|1529970|1294966.6667|1949667.6667|1791601.1333|2046562.6333|2441523.1667|2708040.2667|2131850.5333|3073287.5667|2971494.5|3240352.6667|2580167.1333|2473223.3|2051659.8667|2982479.3667|3322853.4333|2594157.6|2476642.3667|2737179.0667|2205669.8333|3476345.7|2409125.4667|2156658.9333|3067882.0667|2001383.0667|1852963.9667|2454914.8|3064128.3667|1386363.1|1835433.9|1693879.0667|1195763.7333|1396732.8333|1707370.4333|1653160.2|1272259.7333|1688465.1667|1642793.8|1691034.0333|1558511.9333|1475411.0333|1743818.9667|2124709.7|1455462.7333|1459437.7|2020096.5667|2102912.5|2291971.6667|1655500.5333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|
2020-10-24 22:49:01|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129463.3333|309356.6667|370203.3333|279743.3333|408206.6667|350970|448843.3333|755660|826656.6667|529266.6667|1075046.6667|639496.6667|1054063.3333|667493.3333|1422590|2657816.6667|2403923.3333|1558010|1430543.3333|2062070|1453033.3333|1669910|1493160|1508273.3333|2303460|1464310|2085203.3333|2149796.6667|1826813.3333|3272123.3333|3092140|3486520|2851463.3333|5108173.3333|2013873.3333|2816146.6667|2754029.3|2802175.0333|2742595.4667|6719847.7|3764847.1667|3330188.7333|4817070.9333|5126608.5|4571115.9667|3770492.8|3795775.5667|2571375.4667|3938614.9333|4327098.0333|2939275.0333|2535649.2333|4452534.8|3736278.7|3619098.0667|2890286.6667|3097017.4667|2439534.9667|2124197.0333|1950606.5667|2674090.2667|3197678.9|3148905.1|2129480.7667|2144754.6667|1472141.7333|1935607.2667|1950585.3|3490788.0667|2517636.7333|2516034.5667|1830043.5667|2319352.8667|1549940.9667|1890395.4667|3492295.2333|2333954.7667|1750491.4|2000592.0667|2057544.0667|2832856.6333|2092968.8667|1343980.8333|2271704.0333|1866028.3667|1777066.3667|1826251.9|1602521.2667|3201731.7333|2123236.9667|1863023.3|
2020-10-24 22:49:03|usa_0114|EMR|average_volume_30|0|109146.6667|179070|134320|127540|96793.3333|76736.6667|78130|91840|91673.3333|156120|95723.3333|173773.3333|159213.3333|144260|126770|184510|186066.6667|168686.6667|279940|437716.6667|308606.6667|342223.3333|281626.6667|302260|343340|338753.3333|280180|301453.3333|278753.3333|286333.3333|435636.6667|278733.3333|350696.6667|316260|252020|296756.6667|237016.6667|353770|257133.3333|275820|364480|278453.3333|273386.6667|382090|303536.6667|263990|336113.3333|290373.3333|305753.3333|190266.6667|341456.6667|139070|393123.3333|298423.3333|771923.3333|329783.3333|419570|484670|650626.6667|542046.6667|586780|551746.6667|737736.6667|840833.3333|889596.6667|705300|762996.6667|821423.3333|1611040|1386590|1177023.3333|1384590|2749533.3333|1231346.6667|1839070|1392873.3333|2165640|1348253.3333|1421013.3333|1534940|1396836.6667|1536653.3333|1390953.3333|1052030|1418650|1312783.3333|1061420|1087710|1286793.3333|1260963.3333|1413766.6667|1196603.3333|1221296.6667|1846430|1414080|2140416.6667|2513703.7|2691471.3667|2944862.3|3272189.8667|4368032.9667|4211684.3333|5378755.3667|6036935.9|7421981.3667|5474824.5|5261352.3667|3318467.2333|3831157.9|5234246.2|4226984.8667|3150047.1667|4345950.1|5372869.3333|6763475.3|4416364.7333|3840360.1667|4456633|3847525.8|3390335.3|3482065.3|3540043.2|2951343.5333|2342999.7333|3581741.9333|2649242.7|2773901.5667|3830776.1667|4893986.2|4068094.6333|4935601.9333|4683471|3801741.4333|3512095.8667|3626816.7667|3332671.3333|3676534.7333|3755135.0667|2478298.5333|3709487.2333|3540676.5|2712897.5|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|
2020-10-24 22:49:07|usa_0115|SO|average_volume_30|0|243360|274053.3333|227046.6667|196546.6667|185200|219673.3333|330463.3333|287846.6667|353296.6667|442503.3333|413243.3333|417573.3333|910800|473503.3333|575710|552310|482780|357393.3333|444613.3333|463403.3333|483936.6667|437226.6667|567843.3333|347410|324450|568096.6667|369430|347830|450346.6667|420310|448950|383883.3333|365746.6667|358350|419223.3333|419700|323913.3333|324210|316256.6667|405253.3333|316336.6667|282783.3333|282423.3333|328363.3333|694880|731236.6667|782430|971093|831263.1|822862.9333|780949.6333|694552.9|923002.8333|889976.3333|947629.5333|960609.5333|1150929.6|1149529.7|1199166.3|1188569.5|1157706.3667|1356576.2333|1162880|840130|1181136.6667|848263.3333|862580|1193520|1412143.3333|1482326.6667|2252251.7|2178196.6667|1940783.3333|1402300|1625186.6667|1943050|1571643.3333|1690756.6667|1784413.3333|1845063.3333|1668103.3333|2575516.6667|1833480|1442720|1895356.6667|1464593.3333|1504090|1759190|2082790|2027550|1879113.3333|2153026.6667|2236796.6667|2787750|2226053.3333|1862286.6667|2978677.7|4522345.9333|3263855.8|4357437.3|4523095|3936851.8667|5297805.6|5396523.1667|5886315.2333|5244556.9333|4032656.1|4588970.7333|3892764.4333|5326952|3814542.3|2980404.9|3829200.8|3486725.1667|6362900.7333|3870329.4667|3685027.2667|3871805.5|3752926.4|4822065.6|3377884.7|4713612.9667|4144985.2667|5118368.2333|3988343.0333|4250301.0333|3648753.4667|4671235.9667|5521248.9667|5045045.0667|6033694.1333|4214507.3667|4562380.4667|5243786.4667|5595244.6667|4723861.6667|5901183.4|4925592.1|4781061.9|5001378.6|6702882.8333|5592908.4667|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|
2020-10-24 22:49:10|usa_0116|KR|average_volume_30|0.681211396693|2907306.6667|710933.3333|2410080|1295040|1511040|1783893.3333|1176800|2607093.3333|1771733.3333|1534133.3333|1306293.3333|2288320|2214080|2726933.3333|2474080|1916000|1562986.6667|1538933.3333|1685280|2552533.3333|2621306.6667|1699360|14805973.3333|289236.6667|220040|371316.6667|230926.6667|128563.3333|166123.3333|177283.3333|121373.3333|317646.6667|243706.6667|299966.6667|271153.3333|222386.6667|189366.6667|322776.6667|187680|643320|499326.6667|344183.3333|375466.6667|366723.3333|423126.6667|238666.6667|337910|365036.6667|212130|179323.3333|266886.6667|394680|532916.6667|451780|2543830|365123.3333|451753.3333|586260|755066.6667|561080|493023.3333|492926.6667|1192380|850813.3333|1212973.3333|1572873.3333|2681086.6667|3848553.3333|3669736.6667|2663050|2766696.6667|3014690|3836386.6667|2593290|3402376.6667|3394196.6667|2918186.6667|4308563.3333|5764370|3053166.6667|2769640|3208010|2742493.3333|3665980|4240910|3468176.6667|2922263.3333|3490436.6667|3026456.6667|4036760|3260333.3333|3475020|2758586.6667|4467573.3333|4103260|6675678.9|7226628.8667|6930236.5|3798526.8667|6665550.1333|6724608.6|8537925.9333|9262933.7|8205150.4667|7078624.5667|8233182.1333|11108723.4|8241515.6333|7929834.8667|8839361.6667|5998150.9333|9045825.7333|6597385.6333|6943816.1|6047942.2667|6407068.2333|5231858.4667|6837162.8|5703990.4|4603537.8667|4064438.8333|4234012.2667|3014705|4972004.5667|3692686.9|3076017.9667|3489868.0667|4613717.8667|3953241.7|4182562.5667|7316060.4|9349185.3333|7782921.6333|9165200.1|11738623.6667|10233875.7|8223217.5|13488376.2333|16870378.5|12120687.9333|8978030.8667|10906946.7667|9284500.6667|10058515.2667|7450054.9333|10103718.1|7101449.4333|14627733.9667|14950494.8|9911044.1667|8289955.5667|
2020-10-24 22:49:14|usa_0117|HAL|average_volume_30|0|368250|329236.6667|380196.6667|281833.3333|375600|238293.3333|327806.6667|375970|316153.3333|381553.3333|273720|342973.3333|406953.3333|344236.6667|336310|300590|443550|268906.6667|279150|401083.3333|404523.3333|328093.3333|360046.6667|299590|385570|452513.3333|286783.3333|353136.6667|531990|473120|338380|421673.3333|612670|492763.3333|487026.6667|523266.6667|415350|592183.3333|551436.6667|347043.3333|469616.6667|385996.6667|462623.3333|550373.3333|463060|389070|424016.6667|463763.0333|626892.8|384836.6667|511943.3333|160630|505986.6667|801576.6667|1961443.3333|507523.3333|805493.3333|872266.6667|885817.5333|1867806.6667|3157373.3333|1954686.6667|2522816.6667|2954706.6667|2638060|1801466.6667|2279446.6667|1855326.6667|3231856.6667|2268540|2296436.6667|2855860|2646543.3333|3074486.6667|4322770|11986926.8|5892430|4095646.6667|2279860|5622296.6667|4516840|5196366.6667|3066370|3390120|4958373.3333|3495260|3607540|3947763.3333|6277273.3333|4147780|6417466.6667|5540713.3333|6621440|9019330|13265646.6667|12090076.6667|26119292.7|16732524.2667|13446297.8667|10063627.7333|15068551.8333|11383365.5333|18435904|16703857.5667|17536106.5|15357182.2333|13772031.4333|11888241.2333|12887481.5333|24979055.5333|10807875.5333|11469448.8|12432676.7333|11623256.8333|17928625.5|17995720.2667|15204723.7|17388194.6333|12665360.3333|9538006.6|12086650.0333|9472789.4333|10730400.1667|9164098.2|7860935.0667|5637101|7401168.8667|26700343.2333|13389318.3667|11059219.4667|14205177.0333|12310521.8667|10332620.6|9592734.5333|8031812.9667|8299171.8667|8548513.7|10828782.8333|8484746.8|8105980.1667|8948127.3667|8603102.6|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|
2020-10-24 22:49:17|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|69245.7|86309|193982.2667|51455.6667|44505.6667|76322.3333|82045.6667|79872.3333|74825.6667|99685.6667|65279|65979|103972.3333|85009|66195.6667|242112.2333|389842.1667|425973.6667|998593.5333|1465961.1|1054523.4333|977551.4333|1296269.0667|1148373.7|943733.4333|1595359.0667|2104634.5667|1451585.5667|1377336.7|1397493.6333|1322232.0667|1745008.8333|1142103.1|2011417.8|1632680.4|2281900.9|2366309.7333|3705378.3333|4898215.3667|4980891.3|4866593.8|5476524.0333|7273999.6333|5096592.5667|3718621.0333|3066377.1333|3284688.6|3771563.4667|2831889.9667|2416621.4333|2323803.5333|3161883.7333|3920222.5|2722588.2333|1890377.8|3219882.2333|2261613.5667|2454930.9667|1859830.7333|3784438.8|2272458.4333|1627919.0667|2182233.1333|3514131.6333|5170416.0667|3942106.7667|3465649.1667|2769245.6333|3718848.3|3719329.9|4172093.8|3535095.9667|4251544.3667|8013665.8|4516358.9|4207508.1667|2609288.6333|3667953.9667|3468781.1667|3583627.0333|2954276.4667|4098000.1|3412077.2667|6073129.9|2848238.9667|2514648.6333|5228844.0333|3385423.0667|2572416.3333|
2020-10-24 22:49:19|usa_0120|BAX|average_volume_30|0|145590|127343.3333|113096.6667|659553.3333|601520|367470|342906.6667|569850|460483.3333|494670|229506.6667|1715853.3333|869333.3333|623696.6667|584013.3333|762913.3333|744376.6667|651043.3333|783733.3333|563343.3333|707413.3333|835716.6667|1145750|764540|681370|615956.6667|638616.6667|551286.6667|676166.6667|888896.6667|635426.6667|693343.3333|715260|540523.3333|477036.6667|571333.3333|499566.6667|502016.6667|667246.6667|664500|903786.6667|600886.6667|1678516.6667|762326.6667|742116.6667|613606.6667|539226.6667|621906.3|927199.4333|293563.3333|769223.3333|200583.3333|1142236.6667|775690|1339150|840763.3333|711756.6667|556830|593880|730586.6667|623966.6667|847030|898560|564493.3333|831636.6667|787576.6667|615380|819060|1401986.6667|826770|1207540|889340|1672436.6667|1965660|2891516.6667|2320986.6667|2490116.6667|3273673.3333|3537843.3333|4857660|6097883.3333|3908233.3333|3010656.6667|2738180|2567690|2310283.3333|1770213.3333|2216573.3333|2414923.3333|1904030|1721203.3333|1706286.6667|2557500|2441636.6667|2170036.6667|2145743.3333|3226594.3|2972030.9|2797599.9333|2854001.8667|3922153.3667|3317066.1|3903697.4333|4563109.0333|5222595.9667|6319192.2|3522328.1333|4279048.7|3379910.9|6683700.0333|3909515.4667|2739511.8333|3565055.8333|3253669.4|3959173.9|3785196.8667|2483231.5333|3250565.3667|2309528.2667|2769894.0667|2938776.9667|3058594.3333|2781125.1333|3291342.3333|4076411.0333|2243772.6333|2119605.6|2263649.8|3882790.6|6888966.7333|6604864.9667|3804584|4412100.6667|6666347.1|4229617.6|3833279.0333|2893077.8333|3029667.9333|2106809.7333|2733122.4333|3047048.9667|3185137.9667|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|
2020-10-24 22:49:22|usa_0121|ADBE|average_volume_30|2||||||||||||||18136.6667|21176.6667|57380|106163.3333|113120|150393.3333|123403.3333|98743.3333|93636.6667|140880|560603.3333|310010|325983.3333|190840|408866.6667|843006.6667|361660|594940|650130|577606.6667|622526.6667|473116.6667|435650|558226.6667|794503.3333|772366.6667|655920|965143.3333|1042523.3333|893216.6667|868086.6667|1008243.3333|738860|622437.2667|987069.2667||11404.3|3582.9333|22079.4667|16555.7333|8099.5|1167546.6667|1091050|1895340|1231560|1229506.6667|981770|1003706.6667|1326573.3333|748550|757616.6667|1108166.6667|933770|1455370|2184476.6667|2119083.3333|1248293.3333|3498533.3333|6939413.3333|3610636.6667|3845950|4382810|3328706.6667|4282726.6667|4110670|3480086.7667|2767418.2|3250816.2667|2593791.0667|3256324.8|3283801|3060541.9|2272004.2667|2237774.8667|2508382.9667|4348804.3|5901660.3667|5480897.8667|4570328|6906243.6|4884789.8|4373697.3667|5495240.7|6275486.5|6671958.9333|8208291.9|9120820.6|5648899.0667|5888141.4|9280735.0333|10376433.9333|7554962.8333|5749497.5|5042267.4333|8403307.4|8482955.6333|6317330.3667|7584104.8|5162629.5|4649350.9333|7439799.4333|7445295.8667|4051431.7333|3499275.9667|3548970.7|3462468.5667|3192525.3667|3391060.4|2382634.5333|3745896.4333|3856086.4|3160233.0333|2168796.1|2695338.6|2042241.8333|2075110.8333|3058318.6667|2329284.6333|4516047.8667|2174970.7333|1737094.1667|2451191.1333|2257036.1|2158698.2333|1578993|2737178.2667|2715706.2|2310201|2506231.9333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333||
2020-10-24 22:49:25|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2159481.8|2810208.3667|5305868.9333|4260012.1667|5587619.3333|3948652.1333|4933597.8333|3533956.9|3481123.5333|5405745.6333|4765285.3667|4699311.3667|4147938.6333|3686298.4|3049836.4333|3311317.3|2909192.1667|2205381.8|6126515.9333|3921793.8333|3018340.3333|4521967.5667|3325565.0667|3903934.0667|3565335.9333|3110497.2667|3207756.5667|2467723.3333|2795124.8|2384291.1333|1876927.1|2413958.9667|2121608.1|2365196.5333|2863844.2333|2465288.0667|3041543.8333|3088713|1660434.8667|4400273|2642740.1667|2246923.7333|
2020-10-24 22:49:27|usa_0123|WMB|average_volume_30|0|142766.6667|113536.6667|157803.3333|52896.6667|74493.3333|73373.3333|143243.3333|105080|138406.6667|136706.6667|207860|132070|152843.3333|81360|130136.6667|137996.6667|205976.6667|154676.6667|208160|106660|192873.3333|127860|160550|81160|121270|277370|157786.6667|188210|147516.6667|139596.6667|139866.6667|90453.3333|110333.3333|101170|110283.3333|98100|181933.3333|197690|164053.3333|115460|209846.6667|217630|173536.6667|413866.6667|442793.3333|332063.3333|734500|538673.3333|295260|113046.6667|263236.6667|77800|277110|270876.6667|314743.3333|354876.6667|601943.3333|700220|515153.3333|528073.3333|1168330|949663.3333|1080193.3333|975406.6667|1430853.3333|1546896.6667|1179953.3333|1533903.3333|1787870|1629960|1099623.3333|1508283.3333|1905350|2486536.6667|1682450|5648506.6667|4066066.6667|8517730|4882663.3333|4150976.6667|5116370|5664706.6667|3462783.3333|2117730|4134506.6667|3236286.6667|2005796.6667|4291610|4349456.6667|2779620|3722766.6667|4685116.6667|5643916.6667|5282446.6667|4202330|3142523.3333|4790039.7333|5872962.4667|4158436.7667|3999082.6|6839386.5667|5804748.6333|10195110.7667|7601591.1|12723491.8|6105670.6|5550126.5|4996591.5|6169544.6|7983288.7667|5602545.8333|5693956.6333|8862152.4|7667689.7|9320996.8|7480238.4333|6637861|10038392.5|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1|7099367.3667|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394495.1667|13773424.4667|10757655.7333|13106633.6|11171945.6333|11785326.1667|8892780.9667|7536118.2333|7984457.7333|6328885.4|4197115.8667|5505963.5|8495987.0667|8532987.7|10490120.2667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|
2020-10-24 22:49:30|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4702423.3333|2268123.3333|2512896.6667|2664476.6667|2315830|1981193.3333|1882386.6667|1384010|1639290|1923503.3333|1668226.6667|1971053.3333|2305210|1681396.6667|1836333.3333|1761096.6667|2377320|1642796.6667|1671840|1996210|2274243.3333|2286209.3667|2679473.4667|2695568.7|3250703.2667|4220752.7333|3236906.7333|5107039.4667|11740270.4667|16247015.3333|9442247.8333|4763344.7333|4166371.4667|3387376.0333|4307813.8|4065913.8|6000405.1|4246136.7333|3246718.8333|6027723.8667|4722413.3667|3017851.8667|4927467|2310279.3667|4490477.2333|3277277.8667|2848742.2667|2220273.3667|2365251.1333|2492171.4|2642076.7333|2152895.8333|3024052.1|2896798.5333|2362151.3667|2929134|2335883.2667|3031299.8|2329543.2|2355540.7|3048005.3667|2017158.9|1932285.0667|2033179.2|1776394.8|2241721.6|2068292.2|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3775206.4333|2192478.1667|
2020-10-24 22:49:32|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633720.6333|2442819.7667|4615346.2333|4691431.3333|12676683.4333|19299137.9333|12579917.2667|14644684.9|13297172.5333|13209168.8667|12444951.0667|9458834.6333|11922707.0667|8496234.4667|10222394.7667|20419510.8333|13961926.6333|12625014|12680878.7333|12295729.3333|14042096.9333|11724913.2333|12090223.6|12779882.5|9889735|23226566|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.8|11771660.3|12988005.0667|9619893.8|9440310|8745900.0667|10278662.6333|9418822.8|9274990.2333|8977765.8|7651060.8|8349720.3333|6835468.0333|6409094.5667|6201727.9333|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|
2020-10-24 22:49:35|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||146530|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59600|193153.3333|68300|226190|127500|76880|160840|58156.6667|189786.6667|280250|228103.3333|164996.6667|385553.3333|175110|214760|83173.3333|99986.6667|95463.3333|50513.3333|248780|52050|70473.3333|72316.6667|63756.6667|59413.3333|65386.6667|106140|807566.6667|151833.3333|129080|340803.3333|279320|199426.6667|160483.3333|297756.6667|445126.6667|486780|319253.3333|350814.9333|1633091.9667|1995629.1667|766951.9333|323422.1667|632864.6333|552274.8667|175319.3|241579.0333|339630.8667|389675.2667|292841.8667|488847.7|417975|420251.8|310571.8|563542.5333|634704.1333|1242631.4333|667788.5|744517.1333|782077.5667|842995.1333|676003.7333|483673.2333|586277.9|537194.2|454188.0333|528928.5667|694615.7667|1087138.3|312659.3667|766735.0333|498550|929186.0667|1544917.4|1478137.2333|946876.0333|1122800.3333|682668.9667|947924.5|657217.8|915932.4667|735711.9667|671415.5|1262351.9|796426|697394.4|747012.8|924466.4667|809129.8333|989911.5|622230.1333|827991.5667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633.4667|786469.7333|829317.0333|789075.2667|611055.9333|739684.9667|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|
2020-10-24 22:49:38|usa_0129|CI|average_volume_30|0|212706.6667|188253.3333|167053.3333|144306.6667|232803.3333|296906.6667|314090|178456.6667|288566.6667|186220|135756.6667|145096.6667|264973.3333|363680|351293.3333|239386.6667|294963.3333|271903.3333|202606.6667|544730|458300|322233.3333|156700|123593.3333|165563.3333|130546.6667|139060|126706.6667|167610|132146.6667|258040|165956.6667|207790|118150|146433.3333|178470|131050|166103.3333|175083.3333|158153.3333|189703.3333|116496.6667|185313.3333|133540|149293.3333|269143.3333|193296.6667|196270|203053.3333|241803.3333|408433.3333|113506.6667|226910|196716.6667|172670|202540|214663.3333|142660|170396.6667|207873.3333|230583.3333|410470|546616.6667|445310|651166.6667|579000|759730|625173.3333|1032706.6667|737346.6667|745670|692213.3333|859970|711570|843226.6667|717033.3333|853256.6667|749743.3333|892066.6667|999103.3333|1110683.3333|1365590|1050743.3333|805323.3333|876240|863750|891090|1246530|1055243.3333|1026733.3333|942583.3333|922163.3333|825356.6667|1529170|1112080|671666.6667|968375.8|1797126.6667|1750083.3333|2052059.9333|2741683.9333|3022693.8667|2366976.5333|5417311.7667|6352461.8333|5196825.0667|4618895.7333|3504474.8667|3598482.3|3443929.1667|2386138.3333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616.0333|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625900.1|3577685.0667|1700829.3667|1366951.6|979136.8667|1748528.5333|1042072.1667|1163675.2|1393732.1667|1689992.1333|1230774.0333|1237711.6333|3437883.5333|1816786.8333|2626924.4|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|
2020-10-24 22:49:41|usa_0130|ALXN|average_volume_30|0.369932432432|||||||||||||||||||||||||||||||||||||||||||||||||||||34456.6667|50223.3333|33166.6667|31933.3333|27483.3333|41890|107176.6667|58483.3333|44953.3333|53420|48823.3333|50146.6667|50670|27290|57060|297720|242446.6667|172583.3333|273666.6667|366416.6667|416206.6667|216530|176100|146700|120093.3333|193510|170123.3333|151692.3333|203807.6667|155523.2667|249697.4|265373.4667|180439.2667|255837.5|155235.5667|318387.9333|324241|289455|414604.5333|674766.8333|396557.5333|407942.6667|424153.4|710983.6667|1031664|680167.3333|758707.9|1270897.4667|729868.3667|634168.4667|1501141.2667|1149256.5667|1132737.6333|1479269.7667|712839.5667|615664.9333|540536.4333|715743.2667|937315.3333|772138.5667|939723.6333|1290760.8333|1715393.1|1331245.5|1275909.0333|1445196.5|1273391.9333|2203963.6333|1751734.6333|1896612.8333|1066727.0333|1641360|2196314.1|1269830.0667|1406759.7333|1182493.6333|1384829.3|2154325.5|2024576.6|1637367.4|1515151.1667|2573011.7|1321801.9333|1973913.3|1774423.2333|2486859.3667|1428739.9333|2438711.2|2266245|1350457.1|1588574.0333|1371473.6667|1394736.5|1648428.3|1797950.6667|2942750|3078846.8667|1853604|2502098.8667|
2020-10-24 22:49:44|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1407663.3333|872840|650260|413016.6667|591313.3333|348223.3333|693270|777123.3333|1048706.6667|626926.6667|736423.3333|640130|635553.3333|799043.3333|822453.3333|678696.6667|545640|687130|876013.3333|969030|1730423.3333|1747933.3333|1390076.6667|1407393.3333|940430|1170246.6667|1516330|1016530|939843.3333|1264716.6667|1420796.6667|1439636.6667|1309683.3333|1699680|1501596.6667|1459646.6667|1357383.3333|1795623.3333|1669568.4333|1280129.6333|2490685.9667|3228602.6|4200408.1|3204402.4667|3151222.9667|4841902.6667|5356064.3|4390171.4667|4655036.2667|3887764.8|4023498.9333|4716231.7333|3874015.1333|3247640.5667|3024439.7667|3392875.8667|4173363.7333|3454089.8667|2980677.9333|4295937.2667|3282857.7667|3950118.4333|3595375.5667|2896023.9|2248378.4333|3328243.4667|2619942.5|2043221.1|2812859.8|3690662.0333|3692416.3|2949689.8|4341650.0667|4073140.5667|3593892.6|2627791.2333|2759533.9667|3185249.9|2842594.0667|2293814.2333|1823801.2333|1763021|2308876.5333|2356371.1|1578950.4333|2558959.1|1891902|1528524.6667|1623095.9667|2084126.7|3446958.7333|2995297.8667|1563908.3333|
2020-10-24 22:49:48|usa_0132|TRV|average_volume_30|0|49360|55543.3333|80973.3333|59280|97466.6667|63756.6667|107296.6667|79476.6667|146360|100080|58280|83270|132460|170130|289460|155086.6667|274353.3333|244623.3333|247383.3333|246770|210160|142763.3333|178706.6667|157056.6667|215896.6667|142770|157423.3333|186946.6667|257663.3333|234886.6667|155656.6667|219753.3333|189663.3333|192986.6667|117723.3333|78950|53783.3333|71653.3333|86623.3333|124086.6667|104533.3333|64803.3333|64436.6667|70426.6667|128780|133753.3333|188600|178843.3333|235156.6667|195473.3333|235343.3333|190613.3333|202330|246510|162990|252920|201183.3333|205976.6667|216823.3333|127730|293380|572060|753360|516413.3333|457960|764880|584330|531810|1080896.6667|864376.6667|1013396.6667|1013420|1199453.3333|1104120|1393203.3333|1503146.6667|1107600|1564870|1320660|889093.3333|1245720|1297813.3333|1444243.3333|1578810|1038690|2076093.3333|2352643.3333|1968983.3333|1901970|2159156.6667|3292393.3333|2299966.6667|3364196.6667|2536120|2091323.3333|2216830|2206083.3333|2589465.9|2917149.0333|3018523.0333|4078157.6|3341673.4667|5547655|5623315.6667|8419714.8667|6540717.2|4928138.7667|3839253.1|4716761.9|5394828.2667|4055767.3667|3497358.3667|3937799.0333|3525325.7667|5471753.6667|4280172.8333|3135223.1|2554762.1333|2304500.2333|2340197.9667|1948078.8667|2366933.5667|1942242.5667|1925194.6|2426925.2|1938225.2|1612612.9333|1822036.5667|1881861.6667|1749809.8|2272264.2333|1738212|1678186.6667|1504120.4667|1423819.9333|1665357.5333|1453707.3333|1398498|1795906.2667|1411284.3|1685640.9667|1357303.3|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|
2020-10-24 22:49:51|usa_0133|GIS|average_volume_30|2|126923.3333|97923.3333|148346.6667|106523.3333|80876.6667|68900|110733.3333|255723.3333|221333.3333|78966.6667|154353.3333|134606.6667|117093.3333|116713.3333|254586.6667|222960|420066.6667|268650|322640|197436.6667|214386.6667|226343.3333|211020|206840|160870|177650|110553.3333|215496.6667|146786.6667|199206.6667|223080|345230|192340|164750|231190|255670|385406.6667|146483.3333|202673.3333|286850|276716.6667|414653.3333|288533.3333|510630|368773.3333|387816.6667|284403.0333|444086.2333||208290|95370|412806.6667|455123.3333|290360|358553.3333|456043.3333|379180|398876.6667|433680|424686.6667|758503.3333|580730|313970|467170|419816.6667|280053.3333|591580|991796.6667|826893.3333|905813.3333|1145940|894193.3333|1218120|679623.3333|3036976.6667|1877576.6667|2036536.6667|1093226.6667|2417516.6667|1699106.6667|1525886.6667|1041636.6667|1333657.1|1862136.6667|1460693.3333|890240|1612890|2096133.3333|1321840|1452143.3333|1524003.3333|1696326.6667|1809980|1591073.3333|1491030|1490827.0667|2069512.6667|2950696.4333|2726332.2333|2542991.8|2237293.8667|2586832.4333|4525717.1667|3360027.8667|3298965.8333|2052950.1333|1993998.6|2310327.9667|2994273.5333|5673505.5333|4100729.7333|4957469.0667|3810190.3333|5131775.0667|3726049.8333|4797744.7333|3715052.9667|3820565.8333|3602518.5667|3685686.9333|3612167.8333|2874844.7|2601567.0667|3120714.7667|2228107.8333|2360535.4|2594117.9667|3162310.1333|1968084.1333|3023945.6667|2749844.5333|3491899.2333|2720164.7|2963211.8333|3219093.9333|3144040.5|3769286.9333|3843132.9|3683637.0333|4411775.7|5142025.8333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3364101.0667|2661548.4667|3784549.2333|3374969.2667|2475184.1||
2020-10-24 22:49:54|usa_0134|AAL|average_volume_30|0|434076.6667|393936.6667|432413.3333|441296.6667|517900|432910|529520|568553.3333|423723.3333|416653.3333|512626.6667|845586.6667|624860|555003.3333|434943.3333|382213.3333|583833.3333|462376.6667|449300|560210|549610|438866.6667|337903.3333|356040|412150|487236.6667|1416413.3333|518973.3333|576476.6667|441556.6667|467806.6667|385800|657980|441400|382060|503953.3333|474453.3333|691373.3333|691270|546330|632206.6667|800220|464003.3333|438656.6667|503976.6667|340070|500150|417936.3|758522.9|767814.7667|1470991.9333|600078.6|1791784.6|1068976.3|1581993.4|1114676|1401446.4|1247841.5667|1331128.7|1129622.8667|1558782.6333|1981403.5|3432115.5|2391184.9|2753505.6667|2045904.3|1937363.9|1651019.1333|2525790.3333|1341206.6667|646943.3333|1213510|1390726.6667|924560|2174233.3333|1880116.6667|1588100|1368980|3265096.6667|2417726.6667|7493373.3333|9370373.3333|5632280|4347943.3333|5634953.3333|4769716.6667|4463160|4011500|4211206.6667|4448790|5218710|6150146.6667|4386383.3333|4912986.6667|6310083.3333|6775160|6064175.3333|7332166.6333|6627276.0667|8678813.8667|11233452.6667|22678822.3667|20058369.9|8391414.4|13155147.9|7581896.0667|18498848.5333|14350638.5667|12288769.4667|14079225.3667|8977279.1333|8113270.5|15024694.0667|9721405.8333|9590052.7|57002902.8333|2187027.1333|1380992.9|2111350.2667|5799323.5667|17044196.1667|7350031.0333|8528230.7|13826345.7667|8873909.9667|13871343.6667|8555140.6333|13884563.8333|15917125.9|15349939.9|11384212.7333|7315802.2333|7468649.2333|11223681.0667|7648306|5978111.2|7060115.8|5758356.6667|6477779.2|3879193.3|4018806.2333|5559805.9|6098384.2|8510371.0333|7371979.7667|6545294|7188969.6333|6120828.4667|48900877.2333|120814560.367|59074524.2333|
2020-10-24 22:49:57|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:49:57|usa_0136|SCHW|average_volume_30|0|||||||||||||||||||121770|79460|67453.3333|21066.6667|18970|24026.6667|28536.6667|43893.3333|36756.6667|30163.3333|58080|30660|21893.3333|25843.3333|56980|64966.6667|54056.6667|112653.3333|180346.6667|178700|258126.6667|117666.6667|178516.6667|195116.6667|192396.6667|224126.6667|256546.6667|260710|199753.3333|195746.6667|273201.6667|255596.6667|337600|805786.6667|391803.3333|382843.3333|383123.3333|378886.6667|450910|951476.6667|505143.3333|448343.3333|583013.3333|793310|936416.6667|1548460|2241940|3264423.3333|3517820|3887470|4914267.7667|4025643.3333|3560736.6667|4292603.3333|6366076.6667|4327346.6667|5450243.3333|3662746.6667|4501696.6667|4425126.6667|4395350|3946083.3333|5085476.6667|5684086.6667|4913796.6667|4599300|4658483.3333|5988230|4685346.6667|6907830|5121220|4208776.6667|5301336.6667|4813886.2333|7283312.0667|8079418.3|5249771.4667|6178994.7|7408988.7667|9543206.5|7753499.9667|9439911.4333|16101371.6333|9366228.8333|14050759.6333|14992733.5667|20315827.1|11547525.8667|11710861.3333|8857791|11169777.3|14039847.6667|12059345.7|8430587.6|10541879|10266749.7333|14970374.1333|11799465.4333|15162574.6333|10705365.1|10148838.2667|8596925.7667|9285901.5333|11421921.1|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917241.1|6813290.8|12203496.6333|7678240.2333|9761667.7|11563078.8333|7339990.6667|9457140.5333|7681740.2333|7320626|6550201.3667|6377286.1667|6787704.7667|5692594.5333|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|
2020-10-24 22:50:00|usa_0137|CSX|average_volume_30|0|85593.3333|144443.3333|96706.6667|275003.3333|246670|222396.6667|241270|271846.6667|415680|342100|317670|487286.6667|334556.6667|253490|411303.3333|396656.6667|324326.6667|388200|352360|374586.6667|438636.6667|465053.3333|629000|330913.3333|207366.6667|272830|263140|149740|155393.3333|160696.6667|146783.3333|164310|195750|268416.6667|190853.3333|249233.3333|183750|202440|294850|182826.6667|339566.6667|285183.3333|180450|162440|211993.3333|204290|349910|205840|231426.6667|81123.3333|154420|82253.3333|352613.3333|325793.3333|591023.3333|555100|588653.3333|388003.3333|407633.3667|421503.3333|412946.6667|561343.3333|457493.3333|461056.6667|401016.6667|352856.6667|405340|542526.6667|660070|724683.3333|389066.6667|594430|1062910|943473.3333|1027106.6667|823140|1292506.6667|1156276.6667|1502573.3333|1012470|1265856.6667|1054883.3333|934640|1065536.6667|1230510|937113.3333|1084143.3333|885600|1444973.3333|1315490|1353746.6667|1057573.3333|1611093.3333|2196206.6667|3729026.6667|4389103.3333|8210941.0333|5313635.0333|6861128.5|5761683.4667|6723867.5333|5220201.6333|6982261.9|6589895.6|7583336.5|7609727.8|5520646.8|2822218.5|3226411.8667|4264806.9667|3217216.2333|2610224.3667|3511283.8|5354095.9667|12088214.2333|7753942.3333|12590881.6|7870441.7333|7055307.0333|8948417.0333|7992932.4667|7756173.8667|5320312.5333|4864343.0667|5886618.5333|6273745.8667|5065794.9|6161168.6|7327267.8|7740919.8|9810394.1333|9257272.5333|9994883|6617811.1|6260814.7333|7371946.1667|9266246.1667|7677900.7667|5651606.9667|8984147.7|6371896.8333|4558157.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|
2020-10-24 22:50:03|usa_0138|JCI|average_volume_30|0|24846.6667|30170|40306.6667|25523.3333|27693.3333|28636.6667|25026.6667|30766.6667|35673.3333|35023.3333|15303.3333|33060|34320|50850|52180|70146.6667|86046.6667|78466.6667|40773.3333|75103.3333|183566.6667|181523.3333|124850|68606.6667|95050|104143.3333|82316.6667|66423.3333|59893.3333|125690|102153.3333|154763.3333|173193.3333|103956.6667|118270|184890|100256.6667|93480|86350|91826.6667|93570|104230|94313.3333|63486.6667|102726.6667|66413.3333|255803.3333|148410|428330|126800|161133.3333|133060|274763.3333|259413.3333|383880|370220|920350|847843.3333|809903.3333|1204223.3333|1523396.6667|1806403.3333|1900463.3333|1894483.3333|3045870|2433776.6667|2322476.6667|14774693.2|8972993.3333|6233316.6667|4378403.3333|5966500|10967643.3333|7948493.3333|9727126.6667|8803986.6667|17702810|48384826.8|19284790|13501680|16775060.1333|13600720|9799113.3333|9563930|8699440|9400396.6667|8310706.6667|7143410|9198133.3333|8561063.3333|9134893.3333|8084110|9023723.3333|6296173.3333|6058050|6062546.6667|6981384.7333|15462684.4667|2940544|3397161.1667|4031795.7|3001293.3667|3602473.0667|5241464.6|14109332.1333|3633423.9333|3204265.9333|2241324.9|3661815.0333|7243945.7667|10816972.8333|3902249.3333|3480655.4667|3501763.8|5781445.8667|2793851.1333|3155062.5|2563181.4333|4717896.8667|3360999.5333|2736469.1|4443219.9|2501313.6667|2862321.7667|2857431.3|3850068.7667|2845668.9333|2735440.9|2098625.5333|2647445.5667|2725089.5|3054780.2333|3111453.1667|3347547.8667|7793625.7667|5200562.9667|4739174.0333|5116856.2667|5095136.3667|5468186.9333|5062234.8333|4515705.3|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|
2020-10-24 22:50:06|usa_0139|NOC|average_volume_30|0|25526.6667|30136.6667|35063.3333|17293.3333|40753.3333|50056.6667|91956.6667|95503.3333|136376.6667|151190|132536.6667|179233.3333|254343.3333|69556.6667|105953.3333|184656.6667|253183.3333|150353.3333|111406.6667|153686.6667|127246.6667|97790|74200|169466.6667|123750|150003.3333|108320|160970|144533.3333|124300|123170|132936.6667|174040|78336.6667|155980|107216.6667|55656.6667|56246.6667|66060|112053.3333|110986.6667|92363.3333|143043.3333|111340|311913.3333|99700|106290|88756.6667|164776.6667|92983.3333|145250|28793.3333|108173.3333|283060|91896.6667|138780|197276.6667|225920|210506.6667|140150|610246.6667|200833.3333|470960|314496.6667|243526.6667|263916.6667|225823.3333|324040|331876.6667|503490|354526.6667|492376.6667|699300|619450|854223.3333|1618530|1728940|1203570|1428203.3333|1913750|1903916.6667|1344333.3333|1116153.3333|849320|909920|904733.3333|1532723.3333|1774510|1437083.3333|1085550|1519420|1390360|1614160|1566526.6667|965443.3333|1232160|1664815.0667|1355022.2667|1529230.5|2040217.8333|2143938.8|2031959.1667|2755576.8667|2579054|3494546.8|2564107.6|2352836|1752260.3667|2083335.7667|2315188.4|2150969.3333|1611390.5|2028636|2332714.2667|2608920.6333|1970133.7333|1572237.9|1595024.8333|1619084.2667|1526134.3667|1747019.3333|1777140|1201564.6|1402909.5|1309644.9667|1046123.1|952476.4333|1255891.2333|1442423.4|1113995|1214363.8667|1105963.0333|1057383.5667|817612.8333|764079.1333|1120696.3667|874532.4|710380|690810.2333|759950.4667|995180.7|1074979.9|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|
2020-10-24 22:50:09|usa_0140|STT|average_volume_30|0|22493.3333|15433.3333|17826.6667|16866.6667|17573.3333|19386.6667|22023.3333|17776.6667|15120|18393.3333|44923.3333|48173.3333|30516.6667|42720|67336.6667|102216.6667|115933.3333|69820|66720|170406.6667|144896.6667|207096.6667|91663.3333|101830|118666.6667|96640|87176.6667|131220|127603.3333|136116.6667|175350|158810|190996.6667|274336.6667|155226.6667|164306.6667|126003.3333|378836.6667|202743.3333|218756.6667|306910|602860|318730|263866.6667|272000|368693.3333|233106.6667|485370|198340|295636.6667|159640|175433.3333|189420|139233.3333|102296.6667|140623.3333|221063.3333|408826.6667|487760|383726.6667|287746.6667|190230|657546.6667|343203.3333|371023.3333|333226.6667|601510|349826.6667|777836.6667|766446.6667|438793.3333|618683.3333|1232926.6667|966203.3333|1308980|1089006.6667|1560030|1577563.3333|1385783.3333|1468383.3333|2568410|1945010|1571986.6667|964570|1307686.6667|1143543.3333|1445940|1514043.3333|1760536.6667|1329096.6667|1103473.3333|1407840|1206170|1753423.3333|1070740|1362116.6667|2660111.8667|2268705.2|5257284.2667|3482914.2333|4286236.2333|5507605.9|8086694.3333|5423952.9333|12440947.9|10137149.4|4114993.0333|5064441.4|4707286.3667|6092647.6333|4035889.1|3384109.8333|3439851.3333|3589701.0667|5210746.3667|3559278.8667|3633311|3841977.4667|3596858.8667|3738026.3333|3481875.6|3548916.6|2131297.0333|1826976.6333|3140822.3667|2096978.6333|1836221.0333|1752603.1667|2857362.6333|2060298.0333|2910179.2333|2316418.5|3525076.6667|3165358.3333|2281770.3333|1945476.6333|2415549.5667|1792546.6667|1822932.8667|1660472.2667|1951879.7667|1696367.7333|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|
2020-10-24 22:50:13|usa_0141|NSC|average_volume_30|0|127933.3333|142210|111230|98090|80640|84493.3333|69556.6667|89376.6667|113366.6667|91883.3333|70673.3333|94323.3333|116656.6667|98856.6667|124303.3333|132760|115016.6667|373000|327836.6667|444843.3333|297866.6667|257823.3333|220473.3333|284066.6667|311660|391593.3333|293783.3333|196756.6667|240180|331703.3333|266903.3333|197886.6667|200193.3333|199626.6667|186803.3333|243750|200090|168986.6667|222090|172403.3333|204603.3333|179656.6667|192443.3333|156946.6667|219800|176473.3333|241266.6667|227590|223450|139793.3333|190496.6667|376946.6667|230533.3333|156050|232610|214310|217150|172963.3333|213640|531120|617390|760576.6667|492563.3333|496636.6667|505910|532756.6667|492590|822440|1127446.6667|629956.6667|627853.3333|868703.3333|969153.3333|1018363.3333|1122006.6667|737263.3333|1666990|1209336.6667|1266206.6667|1121306.6667|1216816.6667|1485560|1622153.3333|1279800|1561240|1601906.6667|1535360|1535523.3333|1900873.3333|2080843.3333|2007976.6667|1719263.3333|2022100|2440420|2941846.6667|2724706.6667|4321290.1|3148032.4667|3157470.8333|2626503.1667|3682508.7667|3923162.4|4581304.6|4150211.3|6325855.8667|4426586.5|3216405.1333|1844048.6|2269157.0667|3351267.1|2663906.2333|1819666.9|2994055.6|2204776.3|3677886.6667|2459467.3|3819268.3667|2392654.8|2324908.6333|2708542.9667|2117897.1333|2235307.0667|1424903.2|1371742.9|2100912.4333|1327620.3333|1374978.2667|2126558.5|2003147.8333|1866170.8667|2374861.4667|2524094.4333|1711929.2333|1665415.3|1333301.5667|1689295.9|2032501.8|1717975.6|1352848.3|1454959.0667|1720511.8333|1645692.9333|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|
2020-10-24 22:50:16|usa_0142|ETN|average_volume_30|0|74120|59410|42993.3333|111293.3333|49573.3333|74423.3333|63450|38386.6667|122046.6667|124623.3333|87776.6667|98473.3333|76263.3333|78196.6667|66930|111880|89186.6667|73623.3333|54256.6667|78576.6667|94216.6667|36416.6667|48540|62403.3333|56466.6667|68990|77803.3333|45850|80260|50816.6667|69800|58056.6667|50180|104830|42156.6667|80623.3333|78370|81243.3333|82880|90186.6667|75400|82143.3333|144566.6667|140083.3333|244340|158163.3333|227920|176718.6667|246946.3333|212100.8|334210.8|56240|223446.6667|152590|149996.6667|148307|115393.3333|163470|157863.3333|244136.6667|189883.3333|321066.6667|327636.6667|235910|229320|269433.3333|240906.6667|234236.6667|443570|322046.6667|327536.6667|284853.3333|355856.6667|333450|290106.6667|280663.3333|501410|401243.3333|420400|408480|526943.3333|684703.3333|590896.6667|548733.3333|1099960|778250|871356.6667|617290|955063.3333|950706.6667|624440|571660|727610|969996.6667|911383.3333|861043.3333|1162705.6333|1019270.0333|1139884.9333|1284724|1840361.2|2383055.7667|2008756.4333|2332568.7667|2742435.6667|2286236.5|1298528.6333|1260133.3333|1519704.8667|2012409.7333|1756818.7667|1252256.7667|2470603.2667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.3|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206239.5667|2178192.3333|3945153.9333|3795231.4|2959515.3|2331359.7|2165139.7|2368916.5333|2189852.5|2076057.4667|2252995.9667|2189943.9667|2874670.4|2754668.5667|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|
2020-10-24 22:50:19|usa_0143|APD|average_volume_30|0|77110|115260|74166.6667|45070|78910|42483.3333|54983.3333|94733.3333|46480|66643.3333|63986.6667|94973.3333|124093.3333|181230|210760|190926.6667|141493.3333|162286.6667|160600|173580|256746.6667|189673.3333|167900|175013.3333|144663.3333|178566.6667|121213.3333|100470|164016.6667|195776.6667|124506.6667|143636.6667|150980|101776.6667|109873.3333|122030|191900|193710|180356.6667|190206.6667|212130|322420|299136.6667|151006.6667|215633.3333|222926.6667|197403.3333|239986.6667|247693.3333|212633.3333|223056.6667|295693.3333|359273.3333|245863.3333|236346.6667|205576.6667|305260|176043.3333|178770|247143.3333|295430|416880|521960|358573.3333|647496.6667|550346.6667|645926.6667|606070|909793.3333|683176.6667|672133.3333|679566.6667|1054643.3333|891973.3333|735733.3333|781313.3333|1139866.6667|728510|847873.3333|892846.6667|1107060|1213240|996656.6667|932270|1033010|971286.6667|969456.6667|785830|1007043.3333|959386.6667|1291730|823343.3333|1196253.3333|1372396.6667|926420|768013.3333|1132198.3667|1220768.8333|1262259.9|1473529.0333|1489265.7667|1537447.3|2338472.8|2660058|2537901.1667|1627022|1327516.3667|1066449.7333|2083955|1881265.4333|1528082.7333|1016939.1667|1700186.8|1205823.6|1539257.7333|1047226.1|874163.3333|1322193.9667|837930.1|1029591.4333|995941.9|1589069.5667|1077438|891561.9667|1326039.8667|1178147.2667|1856023.7|1150468.8333|883509.3667|908347.2|1401483.0667|1404840.4|1794138.3|910377.0667|1746658.8|1171741.5667|1384428.1333|1141492.6667|1582722.5667|837683.0667|1114710.7|981699.4|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|
2020-10-24 22:50:21|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1154271.0333|743145.6333|905522.5667|388009.6|1153715.9667|835957.5667|1686570.3667|1530291.8333|2373892.5333|3352270|2592094.4667|1968549.2333|1933783.2333|2241835.2|2983429.1333|2483062.1667|2363021.4|2783496.5|2125085.5667|2208438.9667|1808286.3667|2708511.0333|1969256.6333|2352348.3333|3495907.1333|3671814.5|4336155.0333|2596417.3333|2570494.1333|2548133.9|2878758.8|2210027.5|2442620.0667|2532028.6333|3144787.9667|4534335.6|6460436.4|3671240.4|4105618.5|2946153.3333|2639955.5667|2091420.4667|2611980.7|3817050.1333|2004895.1|1716313.9333|
2020-10-24 22:50:23|usa_0145|PPG|average_volume_30|0|68363.3333|50093.3333|54493.3333|69916.6667|69516.6667|150683.3333|76993.3333|73043.3333|88130|131490|64746.6667|107283.3333|126610|87896.6667|177473.3333|149003.3333|173850|330110|353620|254173.3333|232976.6667|241190|145680|131800|139803.3333|177690|176633.3333|149876.6667|134650|172483.3333|139400|130883.3333|174540|239110|142590|225993.3333|141786.6667|223380|185530|104896.6667|115183.3333|191086.6667|188736.6667|121216.6667|180160|224760|337713.3333|592146.6667|323783.3333|240236.6667|340370|117003.3333|357620|302516.6667|556600|274546.6667|303463.3333|219696.6667|221133.3667|272056.6667|254213.3333|358803.3333|339790|251036.6667|416646.6667|244820|300976.6667|273623.3333|476366.6667|575446.6667|505156.6667|607460|781216.6667|572803.3333|680166.6667|689240|779600|720206.6667|920063.3333|790580|753320|861060|677033.3333|558986.6667|586790|459913.3333|484126.6667|599526.6667|819603.3333|592213.3333|927086.6667|833516.6667|956993.3333|857126.6667|717576.6667|945960|1026425.3|935245.2667|948031.4333|1026298.0333|1776114.3667|1247427.5|1779112.5333|1654606.2|2770680.1667|1642155.9667|1717763.2|996736.2|1083629.1333|2040155.2667|1237596|1035861.1|1427487.1333|1124198.8|1741581.2333|1171677.0667|917064.6667|1088612.6333|898509.7667|1549969.9667|1336249.7333|665275.1333|570920.6333|679656.3333|805550.2333|539092|506477.4|848225.3667|642960.9|921871.9333|2381038.0333|1282716.5667|1346924.9667|1491291.6|1294317.7333|1522583.3|2112554.6333|1257392.4667|1273854.0667|1188349.5|1354555.1667|2006171.3667|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|
2020-10-24 22:50:27|usa_0146|ITW|average_volume_30|0|4460|20856.6667|13920|7340|4916.6667|8046.6667|9150|12880|20973.3333|16226.6667|19636.6667|26746.6667|50726.6667|23173.3333|46946.6667|43400|34010|56646.6667|72616.6667|84296.6667|70163.3333|52223.3333|68230|88966.6667|90263.3333|101726.6667|66163.3333|61860|93256.6667|58416.6667|71353.3333|58840|61076.6667|96816.6667|51826.6667|87116.6667|42020|40140|50273.3333|69540|68753.3333|53073.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|171430|211693.3333|143220|158136.6667|236346.6667|259093.3333|313123.3333|299633.3333|281113.3333|280040|635983.3333|382870|350603.3333|407930|640286.6667|905580|761146.6667|582493.3333|675710|806600|1051866.6667|723260|1048836.6667|1021996.6667|1329616.6667|1006986.6667|1156020|856090|1197390|1275143.3333|847166.6667|932790|1173420|1434166.6667|1184303.3333|1000680|1260886.6667|1416410|1447070|776056.6667|1453476.6667|2338036.6667|2380630|2388536.6667|2118808.4333|2743347.4333|2345823.4667|2556273.4|3295417.1|2877834.5667|3776922.5|4604810.6333|6145850.8|4065733.5667|3410735.9333|2501081.3667|3095493.5333|4187286.0333|4610592.9|3239547.4333|2745319.9|3001408.5333|4544891.7667|3349579.4667|2463138.2667|3766877.5333|3270690.0333|2457099.7667|2416779.7|2086656.7667|1584325.4333|1712394.1333|2237749.7333|1642144.4667|1726969.9333|1582263.3|1866014.0667|1707856.9333|2029117.8333|1510334.5667|1563993.5|1651414.9|1416244.8667|1267194.4333|1311500.5333|1197477.7333|974364.9333|1169938.4|1504012.9333|1558576|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|
2020-10-24 22:50:30|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||364983.3333|211936.6667|183846.6667|294660|189166.6667|251643.3333|207300|238230|206476.6667|261096.6667|478036.6667|699786.6667|586150|565316.6667|658113.3333|1774143.3333|911706.6667|1854933.3333|1449866.6667|1387496.6667|922810|1417663.3333|1567640|1308676.6667|1118140|1043956.6667|1451830|2132910|2409766.6667|2902990|5741870|6035343.3333|10569683.3333|7602413.3333|11271106.6667|10046996.6667|12461686.6667|11130483.3333|11607144.4333|11863477.2|9285654.8333|7052003.2|8787872.3|11590721.6667|12858634.8667|12936906|12575016.6|15320686.7333|11152685.4667|9867484.3|9982646.2667|11375597.5667|7508874.0667|8039146.9667|13633887.6|9421613.2667|11113754.4667|10582223.7667|10295930.8|8288886.6667|9318596.0667|7821390.5|10639465.4333|6901550.3333|5666642.6667|9451424.8333|8212090.3|5829214.6333|6928090.2333|7709566.9|7672688.4667|5131449.1|7487551.5|5481303.2|5351787.8667|5609747.9|5154336.2|5730744.5|4529947.3333|4203045.9|3828654.2333|3352878.3|3267921.1667|3623768.5333|2738497.0333|4869237.5667|3407266.4333|3440980.8667|3250543.1667|3130285.2|7192858.8667|4617119.2333|4311155.4333|
2020-10-24 22:50:33|usa_0148|ADM|average_volume_30|0|325353.3333|203466.6667|220140|151133.3333|134253.3333|101973.3333|184016.6667|184613.3333|248440|293196.6667|182133.3333|247443.3333|361430|365930|370080|639216.6667|631650|828333.3333|521940|463163.3333|602303.3333|741146.6667|595390|325523.3333|368396.6667|532326.6667|517483.3333|423830|713923.3333|681360|589770|563483.3333|686580|609456.6667|730196.6667|651496.6667|732570|640113.3333|494106.6667|496730|529396.6667|534740|597926.6667|673803.3333|589796.6667|339820|568543.3333|854202.9667|1273623.0333|1456986.6333|1531919.9667|362943.3333|824900|826776.6667|1265483.3333|1071809.9667|1453180|1577360|1241196.6667|952990|761356.6667|1456373.3333|1037533.3333|891690|790943.3333|730786.6667|916843.3333|1092966.6667|1249596.6667|1371433.3333|1945373.3333|1449083.3333|1226756.6667|1183056.6667|1455193.3333|1510453.3333|1256486.6667|1453033.3333|1478696.6667|1366323.3333|1753536.6667|1716623.3333|1625990|1968813.3333|2573503.3333|2351803.3333|1514653.3333|2088440|3270256.6667|2544416.6667|3357956.6667|2230113.3333|3989316.6667|5316820|3861473.3333|6870656.6667|9029807.9|7319912.9667|5183960.6|5930277.3333|5651593.4|10738295.2667|8337073.4|7406457.3333|6856690|5351318.7|5155409.3333|3907321.3|5111043.5|6106185.3333|5386228.8333|4880097.8|5723057|6978209.1667|6285313.0333|4201568.5333|4043597.9333|4924185.8333|4270229.7|4713893.4|4780913.6333|3619582.2|3431439.7667|4279121.4667|3920489.6|2397626.1667|2272979.2333|3499234.7667|3400784.9|3277326.5333|4009447.8333|5384255.0333|3651606.1333|4039297.5|2365514.1333|3128671.4|3021948.3667|2980074.1667|2765379.2|3022948.1667|3973143.5333|3602848.2667|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|
2020-10-24 22:50:36|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6363.3333|6126.6667|6073.3333|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|14056.6667|20593.3333|21323.3333|30480|19350|24080|18836.6667|18603.3333|52470|33400|15743.3333|17650|20426.6667|21540|40013.3333|48183.3333|61530|52866.6667|31496.6667|50780|80936.6667|64260|115963.3333|100996.6667|212993.3333|253443.3333|226240|195440|204580|580630|379130|275450|266910|301736.6667|188916.6667|282440|233363.3333|323413.3333|467986.6667|243176.6667|351710|254003.3333|407433.3333|354053.3333|284460|517553.3333|286273.3333|78770|80720|135426.6667|176510|193470|140436.6667|191540|169973.3333|251200|224743.3333|434696.6667|462063.3333|321403.3333|1036893.3333|643773.3333|360836.6667|537066.6667|440743.3333|661263.3333|625343.3333|685830|651260|773920|805953.3333|649183.3333|450750|557660|1278323.3333|1141373.3333|1478500|1963480|1290820|2165133.3333|1641513.3333|1396620|1514703.3333|1141536.6667|1159440|1822249.0333|1161552.0667|1317835.7667|1061845.9|1865662.5667|1243717.7667|2030401.8667|2963295.8333|3906654.1333|2430819.6667|2850770.0333|1631672.5|1501999.7|2599972.3|3010443.8333|1649458.2667|2052677.6333|1804240.5667|2742465.3333|2078519.0667|1506637.6667|1763730.3333|1837294.5333|1909453.6667|1603168.8|1324046.5667|1222996.3333|1146471.4667|1469909.2333|1456213.6|1118943.5|1238477.9|1254019.4333|949236.2|1795299.7333|1444784.2|1384747.1|1399928|1253487.1667|1299157.9667|1120977.0667|1168666.7667|1231484.1333|1092240.0667|1185902.5333|1722207.0667|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|
2020-10-24 22:50:39|usa_0150|MMC|average_volume_30|0|58923.3333|78683.3333|52963.3333|33583.3333|54496.6667|68243.3333|61513.3333|85300|57166.6667|62160|39710|54550|60586.6667|111916.6667|142446.6667|141823.3333|194970|218163.3333|164206.6667|181246.6667|173793.3333|96193.3333|81246.6667|95600|104676.6667|97403.3333|88960|126946.6667|140516.6667|109286.6667|134346.6667|102280|147546.6667|114000|103386.6667|106656.6667|87700|72156.6667|129303.3333|115193.3333|86066.6667|133380|88206.6667|117106.6667|105476.6667|83906.6667|110803.3333|119556.6667|103536.6667|88230|161036.6667|40890|141843.3333|132943.3333|156623.3333|164213.3333|227306.6667|225260|272753.3333|212600|368123.3333|276850|549116.6667|341236.6667|597260|501506.6667|490480|762350|972646.6667|618766.6667|577910|997706.6667|1170263.3333|821116.6667|1117446.6667|764941.6667|938053.3333|1022973.3333|1570770|1564680|1881096.6667|1682843.3333|1693690|2108483.3333|1610750|1875356.6667|1204213.3333|3855200|2913566.6667|2135046.6667|2436560|2896706.6667|2596533.3333|2787873.3333|1964663.3333|2213133.3333|2445891.2333|3322441.1|3421679.1|3770636.4667|3401167.9667|3066624.1|5841508.6667|4604173|7012019.6|4372173.6333|3731271.9|3286176.7|2919870.7667|4539123.3333|3177279.1667|2239800.7|3835571.0667|3260100.7667|4376138.1667|2641177.2|2574438.6|3423627.5333|2101871.8|2556216.5333|3233961.9667|2608124.2|2440653.6|1664384.0667|2277731.5|2069899.1667|1477771.6|1661720.0667|1883960.2|1914476.2|2949416.4333|1958103.9333|1984660.2333|1881675.1|1759886.4667|2202543.8333|1718868.8333|1826730.1667|2063538.8333|1712872.2|1767385.0667|1679673.2333|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|
2020-10-24 22:50:43|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||896136.6667|403526.6667|259280|884720|192383.3333|211256.6667|255306.6667|382163.3333|718696.6667|1140393.3333|343150|986283.3333|1121003.3333|642213.3333|788143.3333|795840|728100|884526.6667|657793.3333|897313.3333|966520|1765993.3333|1694486.6667|2041090|2224373.3333|2960293.3333|2602653.3333|3300923.3333|2475910|2030013.3333|2139460|2222310|2113550|2755273.3333|2195080|1920316.6667|2171770|2181986.6667|1962720|2171443.3333|2690186.6667|2378263.3333|1972093.3333|2652160|2312370|2827280|1949260|2534600|2257390|4874566.6667|2140483.3333|3018923.3333|2375846.6667|2147070|1905220|2850438.9|3277089.5333|3525299.0667|4442213.7|4343801.6667|4386339.7667|5288881.5|6169586.8667|8761494.1333|5512213.7667|4124485.3|3747930.6667|4569631.2667|4949671.6333|4314147.4667|3293350.3333|4442987.4667|4218074.7333|5972812.0333|4290341.2333|3566377.5|4803657.3|3378194.8333|3414421.2|3278644.2667|3908864.1667|2760219.9|2044701.9667|2721613.2333|2073528.0667|1849124.8667|2106388.2667|2315361.9333|2492189.0333|3368880.8667|2387099.3667|2154516.9333|1900902.4667|1647719.9667|2378675.9667|1837119.3|1806036.9667|2397536.1333|1740390.3|2367428.2667|1995399.7|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|
2020-10-24 22:50:45|usa_0152|ECL|average_volume_30|0|67146.6667|128510|51043.3333|67690|51166.6667|40013.3333|50653.3333|36840|34103.3333|34483.3333|51623.3333|39340|71030|77443.3333|88826.6667|98916.6667|104383.3333|52610|66436.6667|69366.6667|66923.3333|122230|30753.3333|49193.3333|105503.3333|131756.6667|140226.6667|82060|45403.3333|85536.6667|43786.6667|39236.6667|101546.6667|31713.3333|38920|50090|95993.3333|55260|24466.6667|29066.6667|33836.6667|28443.3333|32060|32186.6667|104556.6667|63603.3333|39526.6667|86456.6667|65076.6667|24850|46420|26406.6667|57826.6667|48226.6667|82816.6667|54563.3333|77823.3333|180423.3333|130153.3333|76690|199593.3333|155453.3333|166180|179443.3333|250213.3333|196450|252860|341666.6667|337380|259356.6667|232343.3333|424530|293416.6667|263320|429783.3333|443690|471840|406106.6667|542153.3333|494973.3333|524153.3333|991356.6667|764073.3333|798680|910590|638113.3333|668743.3333|568373.3333|1068740|524100|764103.3333|689906.6667|790333.3333|886326.6667|830630|627823.3333|1030509.8333|1202221.8|1132835.5333|1088051.2333|1704622.2333|1106653.6667|1477754.0333|2534530.8333|2931581.7667|1934426.4333|2624678.3|899807.9667|1927222.6667|2401541.1|1294175.7667|1605208.6333|2114504.3333|1630335.8|3269613.6|3556837.0333|1850566.7333|1745458.9333|1438563.8667|1258696.2667|1187973.3333|1332671.5|837478.2333|977121.9667|1243881.1|808175.0667|749311.4|1555010.2333|1395399.1667|1041932.7333|1543384.6333|1059345.2667|1664084.9|1090662.3333|817326.8333|956979.5333|1062267.9333|953049.7667|865287.5667|1092535.6333|1387493.8333|1139552.9333|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|
2020-10-24 22:50:48|usa_0154|CAH|average_volume_30|0|||9856.6667|4013.3333|1693.3333|5776.6667|5423.3333|5460|4426.6667|4650|4200|14610|11146.6667|6513.3333|16533.3333|7603.3333|19496.6667|21100|7406.6667|10693.3333|14780|14196.6667|5410|4716.6667|20086.6667|50706.6667|31563.3333|49393.3333|28390|27420|34830|54800|129723.3333|103540|51830|234910|69376.6667|88703.3333|169206.6667|120786.6667|205593.3333|109843.3333|126506.6667|73130|128180|121843.3333|158476.6667|94516.6667|76526.6667|111463.3333|104613.3333|188333.3333|219863.3333|201983.3333|183383.3333|215590|260586.6667|904543.3333|737843.3333|323180|301910|543610|1311945.9|735885|1287635|1619070|1809930|1336435|1864830|1550345|1394405|1989540|2050740|1700100|1397196.6667|1769336.6667|1676376.6667|1943913.3333|2287876.6667|3015730|3175126.6667|2960966.6667|2451260|1716916.6667|1774073.3333|1732946.6667|2535213.3333|1917143.3333|1677613.3333|1913450|1958966.6667|2088203.3333|1348876.6667|1676540|1384596.6667|1746123.3333|1871881.0667|1953772.9333|2173000.3667|2380521.3|2674865.1333|1600803.1667|2400219.6333|2747061.0667|3096590.6667|3590683.3|5234157.9667|3610246.6333|3320251.7333|3999045.5|2729009.4333|2736689.1|2436938.8667|2296505.0667|3200139.6|2419252.7667|2237287.4|2029605.4667|3423528.6|2161838.7667|3943754.4333|2815553.7333|1740724.4667|2544063.9333|1996793.1|1976392.7|1617715.3667|1473756.1333|1686509.5333|2546897.3333|2720780.9667|1619753.0667|1646865.7|2448528.3667|2282089.7333|2698902.5333|1821958.9|2067407.1667|1971152.1333|3443005.4333|2744278.8333|3020181.8333|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|
2020-10-24 22:50:51|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:50:51|usa_0156|DE|average_volume_30|1|223940|206863.3333|143436.6667|85576.6667|111163.3333|169010|259710|218290|140586.6667|142386.6667|98526.6667|130540|209190|192290|117223.3333|236260|204666.6667|240120|756473.3333|256110|375793.3333|570883.3333|266330|411766.6667|255480|235350|254663.3333|314983.3333|273903.3333|327820|668036.6667|316023.3333|283593.3333|208280|250760|330280|220723.3333|274230|288420|270546.6667|348133.3333|346600|594030|357730|595380|504186.6667|401976.6667|395930|158740|386770|375090|955786.6667|904286.6667|799780|1173323.3333|930826.6667|736623.3333|618130|631173.3333|723896.6667|794403.3333|1158096.6667|1029640|893523.3333|1311573.3333|789233.3333|654540|1189973.3333|875863.3333|912193.3333|797850|882436.6667|1258833.3333|1125790|1172086.6667|1129900|1133493.3333|1806296.6667|1752113.3333|1333786.6667|1384480|1646586.6667|1496170|1769623.3333|1869936.6667|1723966.6667|2091196.6667|1601613.3333|1965646.6667|1665143.3333|1943923.3333|1293403.3333|1995720|2382720|2626833.3333|1911123.3333|2484199.4667|2327580.5667|2288391.2|5899582.5667|4965665.5|6236280.2333|9265386.0667|5230019.5667|6110860.4|4832063.7|5929351.4333|4358510.2|4025000|4535846.9667|4356527|3127598.1333|3788742.4667|5144407.9333|5616673.6333|3579074.9333|3733296.6|3778804|3195117.2333|2519540.3667|2935353.5667|3181158.0667|2819681.5667|2756438.7333|2932310.8333|3148913.9667|4365500.0333|2681658.7667|2395506.8667|2880473.4|3863488.5333|3091081.4|3161165.5|3286738.1333|2309329.5667|2148827.3|2014521.0333|2157460.2|1847085.3333|1992870.8667|2809843.7333|2817457.3|2487768.3|2334628.5333|1456208.6333|1929835.8667|2004548.1|1419095.0333|2276598.3333|1337291.9667|1427920.4667|
2020-10-24 22:50:54|usa_0157|BDX|average_volume_30|0|52700|57910|75673.3333|67246.6667|31456.6667|28313.3333|31573.3333|42760|49320|38843.3333|52213.3333|88510|163623.3333|143356.6667|186633.3333|218150|180250|210783.3333|112830|123286.6667|129750|122276.6667|79343.3333|84930|153706.6667|131153.3333|122910|103326.6667|88926.6667|136460|82380|67660|142646.6667|96780|90986.6667|154996.6667|115913.3333|75580|103610|92706.6667|208960|126320|117800|144496.6667|182513.3333|166273.3333|182046.6667|224436.6667|259173.3333|110383.3333|242540|58050|209620|179756.6667|514903.3333|553693.3333|275453.3333|301853.3333|277913.3667|293643.3333|333516.6667|288063.3333|709213.3333|607020|1174216.6667|1395913.3333|790136.6667|890846.6667|1592453.3333|659990|1143303.3333|701323.3333|946500|976480|787883.3333|872730|880250|794806.6667|684850|848956.6667|1370993.3333|1181586.6667|1151476.6667|1235160|1272206.6667|961493.3333|882910|908143.3333|1018016.6667|1096600|796233.3333|911016.6667|827530|777026.6667|920526.6667|927370|1043495.5333|1165808.3333|1386411.1|1182287.8333|1555790.4333|1335242.0333|1396334.0667|1716550.2333|1869726.1|1631515.9333|1795818.5|1350931.7667|1194874.1667|1691508.1|1025896.9667|1383748.3|1386286.4333|972759.0333|1579718.0667|1580120.9333|1073022.5333|1175116.7667|1063986.8|1023745.9333|1172371.9667|916661.7333|638186.3|717496.4333|836243.9|698474.4667|819166.3|1176991.1333|1338591.5|1014320.5|1304654.4|1022367.5667|999066.0333|891993.8333|758128.8333|1035034.0667|851618.9|1505401.1333|1052631.4333|1188512.9|1162738.6667|1230445.8333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|
2020-10-24 22:50:57|usa_0158|MU|average_volume_30|2|||||87693.3333|86256.6667|57826.6667|199153.3333|180156.6667|85253.3333|228510|353496.6667|299900|306306.6667|222626.6667|189613.3333|343206.6667|154710|372573.3333|510826.6667|644493.3333|766216.6667|657603.3333|536763.3333|802576.6667|445426.6667|355143.3333|336803.3333|624650|239836.6667|212526.6667|305076.6667|302646.6667|187580|462586.6667|552973.3333|153606.6667|129163.3333|336236.6667|332130|275373.3333|679206.6667|892933.3333|645686.6667|1362876.6667|1340753.3333|1720556.6667|2112206.6667||3085853.3333|1703313.3333|7805506.6667|5080236.6667|3341333.3333|4908270|6144616.6667|4019683.3333|4458270|3083820|3990246.6667|2395910|4132206.6667|3948103.3333|4518310|3199260|4599650|4688633.3333|5517400|4497930|5384223.3333|8176946.6667|7938310|7039866.6667|5476693.3333|7981516.6667|8360310|9263953.3333|7521393.3333|10420493.3333|10553213.3333|10071520|11526063.3333|11667544.4667|10046013.3333|9556440|7350700|7573760|6802583.3333|6003053.3333|5881716.6667|11379956.6667|11194330|9473316.6667|6644640|12016316.6667|13766140.4333|23023502.4333|23361761.3667|18240298.3333|22306911.0667|20395624.6|17461935.7667|21551027.2667|22873179.2|21488801.3|19736135.5667|24179468.9333|30190733.2|39094343.8667|30907249.9333|31942430.9667|43801891.2|33237682.3333|41827255.3333|34703836.4667|31843466.4667|30559625.6667|24369985.0667|25893284.7667|28281244.4333|28659033.8|37587060.0667|39390812.4667|31932526.4333|26916055.8667|21546921.1667|20471995.9667|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51385740.4333|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9||
2020-10-24 22:51:00|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||80996.6667|92866.6667|82133.3333|57726.6667|37820|33720|36736.6667|47770|29593.3333|49356.6667|97553.3333|60330|55926.6667|37983.3333|77830|44650|72320|102706.6667|99746.6667|134186.6667|198980|158313.3333|297096.6667|244423.3333|259686.6667|169860|182286.6667|388093.3333|229536.6667|170610|126523.3333|96486.6667|329373.3333|206513.3333|657140|747936.6667|1209903.3333|1214173.3333|1192676.6667|1179243.3333|1381676.6667|760010|869940|792340|763760|470632.3667|691766.5667|893537.7667|597626.0333|733308.7|1105707.4667|908673.7|609880.9333|544361.9|569479.4667|1871853.7667|1383685.4667|1232223.4|1883690.1|2089809.3|1393434.9333|2003756.3|1781909.9|1840512.6333|1303606.2333|1561455.9|3724787.3|2530571.4|2990107.7667|1722589.1|2700052.0667|1765970.4|1340974.3667|1884147.0333|1464070.0333|2394536.1|1610866.3333|1720950.2|3044174.9333|2581504.2667|2170239.6667|3126181.5|2437595.3|4046205.5|1460001.7333|1860677.9333|1685757.5|1749508.9|2927087.2333|1593037.7667|1460192.6333|2681179.8|1675405|1666034.9333|1844523.3|1258727.1333|2190326.6|1426101.6|1991609.3|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465943.8667|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.0333|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|
2020-10-24 22:51:04|usa_0160|LUV|average_volume_30|0|61190|51556.6667|79186.6667|118203.3333|111906.6667|82626.6667|94340|110443.3333|101216.6667|148620|117670|173080|231423.3333|172530|187443.3333|140763.3333|270183.3333|138906.6667|118883.3333|121350|166180|200446.6667|83513.3333|148230|183233.3333|100840|192486.6667|123303.3333|95806.6667|130076.6667|132683.3333|94773.3333|186640|160063.3333|185093.3333|193466.6667|190290|201376.6667|193110|195210|222726.6667|291403.3333|407803.3333|454186.6667|440730|640270|914543.3333|1213173.3333|495790|464333.3333|628266.6667|199206.6667|752436.7333|711893.3|1073393.5|702163.3|461966.6333|448009.9333|596393.3|650679.2|977915.5667|603775.6667|878019|902022.2667|1162539|942295.5667|2108570|1342740|1611683.3333|914356.6667|1244770|1791586.6667|2597020|2170010|4821013.3333|2463566.6667|3115610|2605546.6667|2944523.3333|2137356.6667|2579463.3333|2557996.6667|2757180|3267656.6667|5332776.6667|3424753.3333|3004656.6667|2729800|3876330|3285233.3333|4195673.3333|3033796.6667|3510323.3333|3062303.3333|4842586.6667|6702516.6667|7323308.7333|8090598.8333|5412068.2333|5266849.9333|7519962.1333|9822499.9|11101269.7333|11317312.0667|11600364.2333|8130666.1|8857546|8903110.7333|8977708.6|8480147.9333|6684393.8|5033416.8667|8538022.4333|8343006.3|10528215.4667|7417622.6333|7470040|10929403.5667|6815444.8|6628106.1333|6768900.4667|7954657.4|5818941.1|5858061.1667|7319235.6333|5971804.8667|6385531.3667|8376139|6361497.1|11719451.3|7772787.4333|5992336.7667|6353742.8667|6778000.5|6074834.3333|5155124.5|5832919.4667|4677432.2|6205418.5|4616534.2333|4784994.3667|6764606|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|
2020-10-24 22:51:06|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|26633.3333|44723.3333|43403.3333|39486.6667|67653.3333|84473.3333|54103.3333|92286.6667|82220|198620|239163.3333|212573.3333|177730|173000|100220|76756.6667|64836.6667|119770|255230|464376.6667|173120|155470|149680|101230|145670|163750|110743.3333|127776.6667|117830|121473.3333|97300|165966.6667|158563.3333|188870|175366.6667|134153.3333|256363.3333|258483.3333|158880|163153.3333|99990|184996.6667|156163.3333|322246.6667|202010|193516.6667|282253.3333|203683.3333|207360|208413.3333|230273.3333|198736.6667|308203.3333|265786.6667|611220|731600|721433.3333|1123613.3333|1855906.6667|1041553.3333|844320|1639760|1069746.6667|1515853.3333|1499653.3333|1991710|1136343.3333|1753656.6667|1834153.3333|1985120|1734860|1517746.6667|1462513.3333|1641420|2067370|2050293.3333|1287830|1398456.6667|1280296.6667|1118983.3333|1682850|1758896.6667|1871826.6667|1334283.3333|1372343.3333|1648590|1487366.6667|1849330|1744146.6667|1867201.4|2103737.4333|2000152|2219287.6667|3595039.1|2507937.5667|4217953.4333|4779133.8667|14136741.7|5748137.7667|4023847.6667|3033013.8333|2655007.9|5502959.9333|3286305.2333|2747339.1667|4664311.4|4677429.4667|4978151.6333|3548455.9667|3236670.5|3335419.3667|2371084.6|2564232.2333|3566385.1333|2862393.9|1783242.2|1764503.5|1839361.2|1686050.1667|2222621.2|1989336.8333|2043142.3|2211910.3667|2469174.4|2098710.3333|2092379|2146915.9333|1608678.9667|2214601.7667|1900338.2333|1705028.8333|1712433.9333|1608970.1|2965102.1|2989266.2667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|
2020-10-24 22:51:10|usa_0162|GLW|average_volume_30|0|54026.6667|75403.3333|28870|53983.3333|32043.3333|26040|52120|29373.3333|50166.6667|96516.6667|98546.6667|122843.3333|111290|149523.3333|282490|135346.6667|278170|113200|180080|156293.3333|83936.6667|131666.6667|101366.6667|146226.6667|157336.6667|249803.3333|151573.3333|156686.6667|155993.3333|205240|138503.3333|137913.3333|174770|132856.6667|110790|240463.3333|531236.6667|250583.3333|217513.3333|337190|605493.3333|344226.6667|539636.6667|464443.3333|418120|259403.3333|551886.6667|427426.6667|501050|262713.3333|905850.4333|177303.3333|542370.1|443830.0333|381256.7333|538930.0667|903260.4333|495530.0333|2649025.6667|915687.1333|695733.5333|638266.8|713636.9|510443.4|913927.0333|951637.2667|714186.8667|1319491.0333|2528668.8333|2104115.0333|2709985.7333|7882403.3333|13689210|8781773.3333|6701756.6667|11130283.3333|8545723.3333|7798496.6667|12244600|12257276.6667|11427890|11204210|9997636.6667|9589946.6667|9395833.3333|8904406.6667|8452653.3333|8088086.6667|5766416.6667|10299413.3333|13760693.3333|7910610|10463260|12682533.3333|12784650|16165990|14281707.1333|13907529.7333|14281838.2333|10251992.9333|12758861.8333|15545493.7|21044716.8667|17733013.7|20213460.1|13465437.0333|13662272.2|12601115|15688529.7333|19608827.0333|16035300|11099204.1|14338909.3333|13284397.7667|21344208.2667|20610082.8|18604828.5667|14394019.3|12535070.3667|13514741.9333|12256017.0667|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580636.6667|10097462.5|11807725.8|11077119.2333|9481595.1|8885789.4333|9194189.9|6697823.3667|5838328.6667|6010745.1|4792329.4|4836122.6333|7076820.7|5862140.1667|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|
2020-10-24 22:51:13|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384890|74603.3333|223913.3333|282983.3333|213313.3333|218336.6667|567013.3333|503933.3333|613060|877123.3333|912793.3333|900573.3333|758173.3333|501370|720696.6667|841043.3333|674536.6667|926996.7667|553512.2333|820518.2|559070.9667|1423287.3667|1078355.6667|1376299.2667|1592793.6|1514108.0333|1336351.7667|1000756.7667|567480.3333|713679.7667|752764.4|619317.0667|516249.3667|608133.8333|488467.1667|558096.0667|713616.4333|832132.9|510234.2|2271997.9|2098070.8|2233846.4667|2637274.6667|1615015.1667|1814474.2333|1702048.3667|1367971.7667|1437783.8667|1547655.2667|1664605.6667|1380316.3333|1912214.7667|1480157.8|1654987.2|1247224.4667|1302686.8667|2046532.3667|1611275.2333|1408090.1333|1155695.4333|1412916.3667|1825233.6333|1623179.2333|1279493.3333|2474370.5|2001743.0667|1438303.1667|1269033.2667|1290347.3333|3347589.7667|2077203.2333|1549534.6667|
2020-10-24 22:51:15|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:51:15|usa_0165|EXC|average_volume_30|0|162200|169830|119950|227363.3333|163776.6667|144716.6667|309726.6667|199670|240826.6667|532260|352850|429110|426273.3333|873700|646343.3333|379953.3333|592663.3333|274273.3333|949840|243520|1723246.6667|356040|673370|284333.3333|252600|350953.3333|519696.6667|446820|643700|319990|300433.3333|437420|324903.3333|272973.3333|342510|323366.6667|395733.3333|335363.3333|405553.3333|462280|476510|333906.6667|442176.6667|346836.6667|497610|397453.3333|390216.6667|382833.3333|441493.3333|508920|435843.3333|362413.3333|871853.3333|708636.6667|490713.3333|724370|878493.3333|1038190|702786.6667|477003.3333|664406.6667|1037436.6667|1267393.3333|612540|1171126.6667|931543.3333|693803.3333|680686.6667|726840|725770|1099393.3333|1243443.3333|1075856.6667|1210720|1466120|1351083.3333|865913.3333|957606.6667|1289333.3333|1169870|1178300|1388800|1164993.3333|1157926.6667|1156186.6667|1662853.3333|1699413.3333|2732830|2677986.6667|2425336.6667|3111100|2578510|2476050|3776116.6667|4462633.3333|2947006.6667|3617916.6333|4186457.2|3755467.8333|3557961.6667|3599700.8333|3327814.6333|4968764.5|4052084.9667|5350788.7|4489650.5|3746048.5|3694366.9|4226596|5296488.7333|3750652.6667|4239152.0667|5777244.4667|4832446.2|5735529.2|4808532.0667|6416164.1667|6460177.1333|5550712.5333|7910333.5|6096229.2|7684290.9333|5124342.7333|6896320.3|6562476.7333|9718615.7|5338293.1333|5960329.6333|7478986.5333|6100946.3667|9875146.4667|7390008.0667|7247737.7|5251274.7333|4369446.9333|6686245|4683951.1|4800577.9|4949324.3333|5212729.5|6956267.5|6367068.7667|5237311.8667|5899469.2667|5475361.9|4788198.8667|5446436.3|6874836.5|9165357.9333|6265249.4|5378742.2667|
2020-10-24 22:51:18|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61700|61000|215920|231436|559746.2|973403|1893222.2|3087289.8|3887759.6|4651018|2054394.8|1361917|1799866.6|2136051.8|1164079|527069|798786.8|509477.6|764431.2|441139.8|155350|142413.2|103676.4|189650|92359.6|90974.8|41868.4|35251|47958.2|35156.4|53979.8|62672.4|47647.6|25313.6|39881.6|28203.4|22774.8|26206.4|21866.8|28616.2|10900.4|28791.9|16875.8|56740.2|47373.6|34141.9333|19359.2667|36632|33806.1333|35260.8333|31579.7667|27732.7667|91353.3333|52253|51511.7333|
2020-10-24 22:51:20|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445837.4667|160393.1|172286.2667|960677.5667|424121.3|995680|2358850|1011460|1043333.3333|961466.6667|1497080|734846.6667|1451423.3333|1136853.3333|1630046.6667|1627373.3333|2087540|1148703.3333|1051820|899536.6667|1520383.3333|1036496.6667|1650340|1122360|899363.3333|1490776.6667|1286696.6667|1143606.6667|1235656.6667|1635726.6667|1196496.6667|1684076.6667|709773.3333|1035140|1724780.4|1526366.2333|1321713.3333|2416816.3|2070346.4667|1318271|2590209.2667|4694454.2|2749276.3333|1782236.8667|1559657.6333|1749200.7667|1780800.2333|2139708.2667|1801277.5667|1620376.6333|3289794.3667|1992362.8333|1574376.8|1549433.1667|4379900.6667|1863683.2333|1778460.1667|1427744.5333|2153896.9|2509660.1|2060216.4|2188663.0333|2428261.7|1709888.6667|1878731.8|3102343.3|2428447.5667|2196340.2333|2508731.3667|2036901.1333|2362303.5|2012652.7|2613423.0667|3398084.9|2348981.0667|2041682.4|2323776.5333|1858318.2|3043852.9|2184864.8|1816922.9667|2407783.0667|1878878.5333|1830117.3333|1633095|2223368.5|3414043.3667|2399373|1784013.9667|
2020-10-24 22:51:22|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:51:22|usa_0170|BBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:51:22|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||267496.6667|111330|132616.6667|284893.3333|93350|138933.3333|111656.6667|410180|288540|928816.6667|547846.6667|344503.3333|710150|334590|19689.4667|20010.4667|1222.7|9884.5667|2972.5333|2958.5667|301510|569080|283293.3333|645003.3333|197326.6667|365410|340160|158033.3333|398746.6667|238586.6667|135916.6667|159323.3333|347400|395953.3333|184953.3333|257316.6667|235920|207770|877850|661180|548070|589876.6667|603113.3333|407370|328930.8667|197659.2667|325160|407509|375031.5333|443101.4333|382339.6333|277192.4667|556115.6|651340.4|770546.7667|697045.9667|381099.6667|366617.3667|734076.5667|449562.1667|449573.3|791627.3|808318.3667|770193.1667|1296448.6|1416855.3|1697593.9667|1198997.3|1378100.4333|1562867.1333|961180.4333|759097.6333|684537.8333|1278696.0333|1359928.0667|904743.8667|579367.6667|698860.4333|464126.0333|830906.2|1591188.5|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060173.7667|1092823.3|1154817.1|1400698.9|1905827.3333|2576879.7667|2043104.7667|1432458.7|2261917.3667|1898864|1459818|985936.6|1108628.5|1109403.2667|1321489.7667|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|
2020-10-24 22:51:25|usa_0172|PSA|average_volume_30|0|4190|3990|10423.3333|2376.6667|2526.6667|2706.6667|3840|7396.6667|26253.3333|25980|12846.6667|22926.6667|29696.6667|42963.3333|18313.3333|16403.3333|21600|14376.6667|15023.3333|20923.3333|9716.6667|7413.3333|9160|15976.6667|15413.3333|13803.3333|13246.6667|18230|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11310|19670|11610|12933.3333|13196.6667|15743.3333|18496.6667|17346.6667|34516.6667|30526.6667|60583.3333|35003.3333|23660|110320|109703.3333|195170|72340|64320|78096.6667|109490|118800|147973.3333|196400|161090|120980|168090|110866.6667|133886.6667|182376.6667|117800|114980|109016.6667|84903.3333|232693.3333|215540|163916.6667|138243.3333|153330|179843.3333|168043.3333|258903.3333|217230|204253.3333|268336.6667|334656.6667|263296.6667|307050|258486.6667|241153.3333|225083.3333|257826.6667|355793.3333|258106.6667|263033.3333|395430|285193.3333|808960|420103.3333|866383.3333|737046.6667|974756.6667|628776.6667|1211868.7667|1293593.7|882619.2333|1106977.8|1775522.8333|1187091.1333|2079532.2|4080267.4|5289343.9667|2586179.7|2059856.7|1296288.5333|1282848.7667|1803313.6333|1138819.9667|862354.2|817667.4667|777765.1|1091110.5|819438.2667|991112|706014.4667|679027.0667|720158.0667|720399.2|829868.2|600647.6|705243.9|784258.2667|586868.5667|553593.2|584012.9|681561.2|704582|726407.6667|815620.6667|681228.9333|958322.3333|910379.7|876963.2333|810719.1333|1038007.0667|808830.5333|745554.7333|1059092.8667|860006.8|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731925.5|
2020-10-24 22:51:28|usa_0173|INTU|average_volume_30|0.948870687516|||||||||||||||||||||||||||||||||||||||||81276.6667|42166.6667|50366.6667|131983.3333|233093.3333|140613.3333|500410|169596.6667|71063.3333|1409.0333|5789.0667|13310.9667|6942.7|6303.6333|459454.0667|761443.6667|476720.2333|472566.7333|1241430.9|1020977.3|780246.9333|976930.4667|780483.6667|1021410.6667|1020240.5333|604356.7333|2365757|4663333.3333|3907733.3333|2184973.3333|2093933.3333|5494823.3333|4015923.3333|2369843.3333|3858473.3333|2841070|2251940|4710500|3724886.6667|5229866.7|6542487.0667|2937068.4667|2261460.2333|2738094.6|2257312.5333|2032979.8|1635716.1|1909866.5333|1644161.5|1764243.8667|1572172|1963544.0667|1359073.9|2285131.9|2711161.7|4703916.3667|4523933.5667|3595780.8333|2866850.4|5136190.6|3257935.1|4120672.6|5833283.2333|5451504.2|4601603.1667|3086434.7667|4009637|3552656.2|2824231.3667|3506354.9|3735385.6333|2926443.6|2524912.0333|2767177.2|2614499.4333|2288844.3667|2495927.9667|1577812.0333|1991824.3667|2123503.2333|2636036.5333|2130983.2333|2288372.0667|1891288.2333|1814565.6|1171747.3333|1820226.9|1566616.7|1354294.0333|1301104.4|1837044.2333|1752364.7667|1237547|1556465.9667|1221628.9667|1943393.8667|2336828.2667|1254768.1|1201510|1645734.7|1481203.6|1314184.3667|1782629.4|1569151.9333|1562207.1|1154432.9|1192719.5333|2339142.4|1742973.9667|1251974.4667|1201336.3|
2020-10-24 22:51:31|usa_0174|AON|average_volume_30|0|44036.6667|43603.3333|54420|39560|58600|37410|41156.6667|23036.6667|51593.3333|34590|39436.6667|42046.6667|39650|52476.6667|37113.3333|64773.3333|71596.6667|100943.3333|75556.6667|131410|67990|57373.3333|33743.3333|72130|48440|64930|86426.6667|91550|52483.3333|46076.6667|74423.3333|50656.6667|69443.3333|46660|61190|63680|51913.3333|66240|95346.6667|68706.6667|66413.3333|76033.3333|54583.3333|101280|77850|69290|89923.3333|118426.6667|100396.6667|131180|139340|160763.3333|148543.3333|192710|127406.6667|179526.6667|155700|187670|189760|179903.3333|341858.2|400372.7667|438130.0333|343435.0333|527300.0333|430706.6667|529176.6667|591426.6667|1109256.6667|634606.6667|740863.3333|953150|846473.3333|850753.3333|1178633.3333|953043.3333|744396.6667|908630|1411810|1536766.6667|1193646.6667|1180483.3333|1249576.6667|1057360|1075440|1073950|951113.3333|1616546.6667|1230840|1327720|1576163.3333|1231470|1835746.6667|1949733.3333|1329250|1821636.6667|1521204.3333|1694511.0667|1701458.3|2065786.6667|2596828.7|2081093.2667|3120434.2667|3750174|4665019.9667|3156114.1667|2098120.8667|1444475.4333|1281720.2|1991567.8333|2392815.5333|2119938|2391471.1667|2014144.4667|2742734.8|2056240.0333|1836840.6333|1948325.9333|1232858.6667|1788528.1667|2891770.4333|1565120.2667|1676009.5667|1243091.4|1540741.8|1385718.8|1225969.8667|1521349.3333|1094414.7333|1111692.1|1574730.1667|1237608.5667|1518211.1333|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109412.6333|1178499.6333|1178563.6|908791.4|863972.7333|1061638.8667|1242280.1333|941743.1333|736661.9|834462.8667|2474979.3333|1527471.3|1491555.4667|
2020-10-24 22:51:33|usa_0175|HUM|average_volume_30|0.140963014655|||||||||||||||||||||||||||||||||||||||||1183350|1437510|898433.3333|663426.6667|722150|1104626.6667|610753.3333|562906.6667|1502826.6667|2200186.6667|755116.6667|744286.6667|464503.3333|707396.6667|729053.3333|1080753.3333|525423.3333|593356.6667|560096.6667|584210|500216.6667|892670|682476.6667|505783.3333|1122943.3333|508540|703570|375940|383626.6667|809523.3333|918226.6667|745476.6667|853473.3333|691243.3333|874410|877413.3333|1178063.3333|1467253.3333|1259466.6667|869430|1048006.6667|1366503.3333|914480|1161260|1682090|1380446.6667|994653.3333|1211420|1236883.3333|1570090|1749483.3333|1434410|1767256.6667|1427753.3333|1877330|1947908.5|1630839.5|1714480.2667|1800471.4667|6493348.3333|3159813|2910734.9667|2837068.5667|5727007.1|4292981.1667|3047585.4333|2757909.0333|2242949.9667|2815283|1643616.3|2086115.1333|1816558.5667|1494727.7|1529154.1667|2130596.3667|1776104.6333|1677285.0667|2217242.0333|1441143.0667|2907290.9667|2922535.1|1274836.6333|1228474.3667|1832117.6667|1467805.9667|1094575.8667|1110413.6333|1513640.2333|1245783.6333|3268658.8333|1237848.5333|759303.1|825764.2667|3042000.8|1014422.6333|1520045.6|1359606.4333|1157442.6667|1094379.0333|982654.6|870439.2333|589323.1667|560260.0667|1185429.2|1572482.2|1187966.7667|1019128.8333|2095980.5333|1751450.0333|702914.5|606669.1|
2020-10-24 22:51:36|usa_0176|EQR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||114240|69446.6667|66903.3333|33000|52790|95793.3333|100773.3333|97446.6667|60763.3333|79050|110250|93213.3333|89896.6667|199780|124333.3333|166096.6667|242206.6667|147333.3333|395900|218406.6667|487940|345986.6667|387013.3333|462580|286726.6667|455860|585940|570280|625100|633240|713053.3333|709553.3333|796433.3333|2039323.3333|973056.6667|1001253.3333|1092963.3333|1245376.6667|885006.6667|1079763.3333|796486.6667|846976.6667|1138146.6667|991550|998493.3333|1017526.6667|1083903.3333|1110176.6667|1342433.3333|1207450|1370673.3333|1242133.3333|1215816.6667|1485940|2370636.1667|2823585.2333|2027750.0333|2612074.9|3561830.9333|2136364.5|4431437|8096118.8667|9928482.1|5402416.2333|4403603.7333|3220465.2333|3098452|3750545.9333|2718580.3333|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992841.1667|1729787.6|1880132.6333|1579423.9333|1983076.5667|2450316.8|2549738.5|2237622.1667|1806919.4|1577780.3667|1597402.7667|1704264.9|2826609.9|2156720.5|1536170.8|1802801.8333|1430713.5667|1226921.5|1626562.9667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|
2020-10-24 22:51:39|usa_0177|AMAT|average_volume_30|1|50770|27793.3333|26223.3333|26370|28393.3333|16990|47470|44400|33930|62403.3333|37726.6667|30336.6667|50700|58350|29963.3333|163856.6667|284320|116846.6667|262160|155626.6667|221000|190423.3333|430650|233710|219626.6667|268386.6667|240710|122886.6667|102573.3333|146506.6667|261340|166490|252883.3333|181393.3333|207776.6667|185333.3333|268196.6667|272510|550936.6667|537710|516436.6667|492823.3333|1286320|831753.3333|1319940|1139196.6667|1456693.3333|1622490|1048533.3333|9987.8667|17434.9333|26604.5667|16558.0333|17963.5|789796.7667|1782143.3333|2633540|2043068.3333|9188480|9063413.3333|6180633.3333|6933293.3333|6868520|7680416.6667|8572356.6667|6706146.6667|7124963.3333|6278780|15053583.3333|12762940|20399296.6667|22632813.3333|30127210|17277716.6667|19268383.3333|15067950|19782436.6667|36507750|35725396.6667|32888110.5|26353394.2333|27969065.8|29700098.7333|28303253.8333|34435475.1333|30266046.4333|34383051.6667|35127983.4667|28826096.9667|21064264.8333|18693050.2333|26000660.9333|24161027.9|24225764.8333|29330135.6|29012523.9333|23263006.4|26541518.2333|20647959.6667|23540361.5|24594891.8667|24681353.4667|28351361.2|17185567.9667|19954412.7667|21692663.7333|21801501.5333|23087214.2667|28092035.9|22265063.8667|18009731.8|15871902.8|15859898.5|16884810.3|17098957.7|15660258.7667|11841959.1667|12493122.6|12514657.9333|13126453.7667|12626091|12488266.4667|15356246.1|9397770.6667|14934539.1667|13886596.8333|15894254.6333|12740412.3333|26768698.1667|16114211.7667|17366779.2667|16493800.7333|10974797.8333|12645044.8|12423906.6667|8532855|7920584.8667|10157552.0667|10880861.7667|11318017.4|13652031.5333|11268655.9333|13474027.7|12527224.4667|8131850.4667|9643353.7667|7078720.6|6369363.7667|10278712.9667|6233990.7333|7054308.7|
2020-10-24 22:51:42|usa_0178|AEP|average_volume_30|0|202413.3333|171143.3333|150993.3333|244733.3333|175796.6667|208853.3333|261853.3333|238443.3333|261540|306363.3333|212510|311470|414016.6667|348793.3333|454196.6667|432023.3333|376970|318473.3333|301363.3333|297796.6667|244410|342030|247173.3333|242710|253793.3333|380940|281993.3333|232893.3333|305973.3333|195393.3333|233896.6667|219733.3333|237153.3333|220453.3333|233673.3333|315196.6667|202473.3333|276500|244876.6667|261103.3333|279080|225540|235543.3333|263360|361763.3333|265063.3333|302433.3333|334036.6667|359656.6667|193506.6667|196663.3333|130813.3333|393033.3333|317993.3333|219876.6667|326840|379940|268450|332640.0333|314570|337260|306476.6667|301796.6667|286796.6667|316873.3333|327426.6667|212416.6667|357876.6667|381136.6667|499033.3333|752423.3333|955983.3333|795510|752993.3333|746153.3333|1205846.6667|963120|2208633.3333|2502593.3333|2150716.6667|3277870|1603246.6667|1024336.6667|1223913.3333|1140200|1029690|910746.6667|1412433.3333|1752046.6667|1214943.3333|1947800|1334723.3333|1615123.3333|2094623.3333|1475573.3333|1328276.6667|2271400.9667|2695874.4333|2043179.1|1840107.7|2988509.8667|2674908.3|2513315.2667|3724919.5333|4545318.7|4814962.5|3438346.8667|4081150.2333|2683458.4|4034528.3333|2906115.2|2435236.8333|3641796.1333|3391867.0333|4333353.2667|3170185.7667|4779386.2333|2932210.4333|2133367.8667|2374130.5|2508211.5667|3559043.2|3033878.9667|2977770.8667|2933864.5|2655331.3|1990772.8|2387542.9667|2788443.8333|2406683.1667|3106857.0667|3134351.4333|2708667.9333|2348064.7333|2565102.4|2495858.9333|2498922.3|2621203.1667|2231213.4333|2170926.7333|3216135.1|3321730.6|2317146.8667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|
2020-10-24 22:51:45|usa_0179|TWTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17794115.2667|10643300.8667|30672801.4667|24617772|18886354.4333|16646292.1333|21151989.5667|17022481.6667|16356350.2667|20333336.3333|22512680.0667|31805896.3|16385216.3667|13426028.8|16473728.1333|11033440.1667|17855498.5333|30546316.8|32031127|21523358.6|24304382.4|15627463.4333|12166818.4667|11406749.7|13509502.9667|25386517|21752693|16078928.0667|
2020-10-24 22:51:46|usa_0180|DFS|average_volume_30|0.889||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5275690.4333|3733801.2|6223748.5|5584298.8667|7966015|6917222.5333|9297865.7667|10399686.3|11865549.9|10050530|5927818.3|7246773.5667|6347800.7667|5791306.1|4502632.2333|5709526.9|7684154.1|8454653.0667|5121358.5|6269296.9|5067206.5|4130978.2333|5169735.4667|5282567.3333|3272023.7333|3255904.9667|3111230.0333|3155602.4667|2298109.1|2366438.8|3762751.6333|3282551.9333|3171886.8667|3187541.8333|3117998.1|3106099.7333|3470193.8333|2849291.5|2035049.0667|2093828.7333|2807335.8667|2530759.0333|2258101.5333|2056956.7|2184857.3667|2006329.5667|2055604.3333|1697899.3333|1995434.1333|1800862.7333|4675516.9333|6548576.9667|4651173.6667|3167221.2667|
2020-10-24 22:51:48|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1554150|964890|1359120|1173646.6667|3374986.6667|6386084.0333|3417266.0333|2159509.0667|1422170.2|2745687.0333|1649070.4|2371605.6|2046180.4|2295839.6667|2191242.8667|1448899.2667|728996.4333|767252.8|1074801.7667|863075.3333|531009.3667|708480.3|670821.9667|679294.3667|654224.5|628825.4333|624405.5|477039.7667|1044639.3667|1085279.5333|751425.8667|530189.5333|1031550.5667|846171.0667|868492.4667|824813.3667|736658.9|655782.4333|580844.6333|834897.5667|723210.7333|812658.7|754539.4667|513892.6|3376953.1667|3072603.2667|2548110|1867415.7667|2730291.8|2844734.6333|2391721.1333|2417774.9|3304808.4667|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|
2020-10-24 22:51:50|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9243.3333|11313.3333|21333.3333|13820|8236.6667|17976.6667|16110|19560|7500|17046.6667|10930|6416.6667|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|46320|29276.6667|68306.6667|68646.6667|69386.6667|75963.3333|69566.6667|87216.6667|82826.6667|131816.6667|120476.6667|135913.3333|321503.3333|284713.3333|736000|470163.3333|347283.3333|639560|962940|685656.6667|831480|824206.6667|1641386.6667|1017940|1106453.3333|841613.3333|790443.3333|981006.6667|1440963.3333|1447876.6667|1062633.3333|1334000|1397456.6667|1391586.6667|1695613.3333|2530176.6667|3587053.3333|3226646.6667|3063220|3417133.3333|3856573.3333|4842396.6667|7099960|3994510|4341350.6667|3514540.3|2964203.2|3406960.7333|5181702.1|4699913.9333|7121468.3667|6108783.8333|7824065|5407882.0667|4360497.6|4010749.6333|5433646.8667|5558769.5333|3343142.4333|2806233.1333|3240544.5667|3070103.1667|4106133.4667|3098130.2|3413226.0667|4351811.4667|3014415.2667|3455762.2|3904719.8|3242588.1667|2599352.9333|3730504.0667|3448542.7333|2872954.6667|2684484.1667|4663142.4|3631209.4667|2653343.3|5734287.9333|6566283.3667|19702215.7333|8676915|5836031.6|4830595.4667|4834403.1667|5876390.3|4189260.6667|4357558.3667|9914893.0333|6564804.5667|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|
2020-10-24 22:51:53|usa_0185|SRE|average_volume_30|0|97010|87130|93663.3333|83876.6667|87603.3333|135820|174740|114803.3333|216053.3333|217173.3333|164916.6667|187896.6667|158400|221236.6667|153696.6667|312243.3333|176783.3333|107060|140040|110623.3333|130773.3333|331276.6667|173620|195266.6667|104786.6667|101496.6667|110526.6667|81803.3333|60676.6667|65683.3333|48800|71953.3333|90736.6667|122080|84663.3333|69540|60443.3333|101893.3333|103540|138433.3333|98303.3333|75913.3333|72483.3333|109566.6667|154106.6667|156956.6667|146393.3333|101136.6667|83823.3333|118060|105676.6667|119516.6667|146430|158360|124173.3333|174093.3333|181066.6667|130893.3333|167933.3333|149336.6667|211060|509813.3333|394210|257520|561750|661036.6667|301666.6667|440976.6667|804720|413623.3333|513146.6667|622623.3333|631243.3333|707063.3333|605093.3333|467106.6667|605696.6667|934143.3333|928816.6667|803663.3333|1334153.3333|973270|791856.6667|948890|746623.3333|886136.6667|711373.3333|868606.6667|1423023.3333|1189893.3333|1022280|1106726.6667|1131890|1038653.3333|977543.3333|1025246.6667|1381546.9333|1733054.1|1686659.4|1125604.2|2487998.9667|1562916.9333|2748880.1667|1858072.9333|2566219.8333|1531562.4333|1430108.7667|1475157.9333|2350452|2399008.8667|1401172.7|1563122.4333|1851113.2333|1238563.5333|1422643.3333|1087239.5333|1701167.2667|1166198.3667|1219959.5|1093863.9667|987805.8333|1539794.8667|934617.2667|1115139.4667|1289345.4667|928939.4667|830579.6667|1044500.3|1227423.9|1065127.8667|1743815.8333|1156034.5333|1384360.6667|1259764.9333|1362003.1|1090589.0333|954421.6333|1505267.9667|1001205.4667|1525873.9|1969477.8333|2986456.3333|1875925|2047480.2333|1505359.8667|1403346.8333|1414722.1333|1433312.5667|2938311.1333|2025127.3333|1379942.6667|
2020-10-24 22:51:56|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255773.3333|165887.9|362087.3|592292.2333|1379196.1|969086.8667|1592503.5667|3687027.2667|1606076.4333|2030515.8667|2616573.1|1094125.9333|2098783.8|1198399.2667|1325045.4333|996845.8|1068842.5333|1236579.6667|736698.3|1787206.3|1836053.2667|979939.2333|1176191.0333|1841542.8333|1317234.7|1237321.1667|1198728.5333|2169698.9333|1637674.8667|1223603.1667|1182622.3333|1371221.8333|3893836.7333|5180487.0333|6566858.3333|6228370.7667|4471002.3|8500816.8333|6768279.7|5820652|4396472.0667|4229094.0333|3834820.1333|5107239.4667|3229142.1333|2821853.2667|2210567.3|2133548.5333|2992258.7333|1754996.3|1965239.8333|1916110.6|2168247.1667|25639455.2333|16409726.8|16511874.9|11185481.4|7104714.0667|6427194.5333|5007510.0333|5798498.7667|5904513.7667|5511552.9333|11077137.7333|8992704.9333|9235643.5|12278238.8667|7161453.2|5452463.6333|6322850.0667|6233006.5667|7265396.2|5989790.9667|5981927.5667|
2020-10-24 22:51:58|usa_0187|MYL|average_volume_30|0|9656.6667|20216.6667|11700|23736.6667|30050|47893.3333|206123.3333|44526.6667|190533.3333|189506.6667|336833.3333|206690|432723.3333|129610|113906.6667|120283.3333|186053.3333|111646.6667|131500|107326.6667|110210|138703.3333|71593.3333|102856.6667|106346.6667|91036.6667|446390|313823.3333|159330|396066.6667|193186.6667|184990|203226.6667|138586.6667|157820|114346.6667|195360|140190|257160|211240|494350|240020|798690|598020|633383.3333|435970|405790|425180|356340|426786.6667|852623.3333|430303.3333|672176.6667|630106.6667|378720|586260|386710|473643.3333|708196.6667|579993.3333|782203.3333|805796.6667|1022278.5333|2215474.9333|1187128.3667|1182726|1415000.7667|970138.6|1751307.9333|2561922.2667|1723012.9667|1243970.9333|1206006|2920076.8|1802930.3333|1704192.9|1901900.2333|1917522.7667|1363153.1667|1299560.7667|2211403.6|2274348.6|2284413.6333|1579880|1744816.6667|2445193.3333|3535910|2808696.6667|1995250|2408460|1012060|1090283.3333|1326493.3333|1435936.6667|1900546.6667|1123046.6667|5591461.7333|3536336.2333|3373729.5333|8691653.8667|10195681.3667|5180215.1|7854668.3|6151187.1|10399574.9|6770307.7667|7348065.2333|5136317.1|8237639.8333|9010708.9333|5232832.9|7759648.6|6705093.7333|4909335.2333|7889319.0667|5620959.9|5304416.7667|4884005.8|3314253.2667|5640808.3667|6326707.0667|4617417.3333|4006930.9667|3444182.2|6021355.2|3042436.9333|3867644.2|3070684.6333|4869748.0333|5020986.4667|7803935.9333|6033472.1|4722246.4333|4593204.7|8098694|4818565.2333|6532671.4333|5562158.3667|5992966.4|6324199.6667|4650236.5667|4808538.5333|3132911.0333|4554540.5|6710757.6333|7302140.4667|5298719.2333|6148159.6333|9407469.5|6635365.7|5369275.8667|
2020-10-24 22:52:02|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194863.3333|214720|132350|150870|42073.3333|61640|103423.3333|80903.3333|61113.3333|42540.3|26722.1|135081.2333|59540.9333|520622|152157.0333|159455.4333|175770.1667|187438.8333|280037.6|332357.5667|234304.8|255948.3667|498572.7|647907.9333|1303663.5667|980191.5|2045814.5667|1117251.2667|863988.1|740488.5|1122016.3333|762746.7|1149151.3|2289085.8|1905907|1306117.2667|1431577.0667|3357386.3|1220491.0333|1416460.4333|1023989.7333|1184094.2333|2039642.7667|1369397.7667|2224298.8|2485645.7667|1833438.1|1446501.2333|1318950.0333|1384311.9|1057145.1333|1425522.0333|855542|989039.4|2208104.9333|1631728.5333|1075702.8333|1035353.9667|925064.2667|1138940.0667|1465724.5667|2614828.5|1238942.7333|878834.6|1007733.7333|1573613.4667|933899.0667|927593.3333|767624.9|754766.6667|721970.6667|673451|791357.5667|1133510.6333|857186.2333|871424.4333|1037274.3333|778016.6|1657838.4|1030988.2|1739303.7|
2020-10-24 22:52:04|usa_0189|VFC|average_volume_30|0|47326.6667|43253.3333|37900|31983.3333|63936.6667|55586.6667|50730|45370|55063.3333|80840|54796.6667|52400|62613.3333|140223.3333|122346.6667|132086.6667|153193.3333|120563.3333|127470|214486.6667|126723.3333|119270|182283.3333|104616.6667|156983.3333|123166.6667|127850|86596.6667|71350|147956.6667|88646.6667|150320|119583.3333|118853.3333|101830|111986.6667|118473.3333|131276.6667|110206.6667|149740|271323.3333|220480|304656.6667|193263.3333|163830|88710|110313.3333|152500|151816.6667|64503.3333|217923.3333|60343.3333|107103.3333|122126.6667|348133.3333|129063.3333|147836.6667|133870|123513.3333|171673.3333|224660|161353.3333|210360|215200|238170|436906.6667|324610|280213.3333|341976.6667|288090|226583.3333|231603.3333|191153.3333|264790|358903.3333|240663.3333|238526.6667|345226.6667|342650|339793.3333|425730|631533.3333|329293.3333|304250|419750|341656.6667|280043.3333|492753.3333|495546.6667|399380|445126.6667|418323.3333|516276.6667|599970|521456.6667|500663.3333|829741.2333|589593.8|595660|884247.1|968603.9|753387.5|1038999.0333|1147743.8667|1362330.5667|1354941.7667|883343.9667|620277.1333|736939.2|1098199|821280.1333|924038.6667|1232385.1667|1063410.4333|1115624.2667|1108965.0667|1023774.9333|804593.2667|563951.2333|710686.7667|742186.4|506585.8667|501342.0667|758287.1333|2412670.3667|1282839.6|1383987.8|1404421.9667|1971808.6333|1890824.6|1650466.1333|2393394.9|2703255.3667|2386859.9333|2957743.4333|3119788.8667|4276193.2|2655878.3667|1969273.5333|2220998.8|3028217.4|2041769.1333|2033770.9333|2489794.2667|1809824.5667|2074808.5|1566574.6|1872496.5|3832426.9|3582520.0667|2334790.6|
2020-10-24 22:52:07|usa_0190|APA|average_volume_30|0|63903.3333|72163.3333|42140|38480|38916.6667|32503.3333|25423.3333|47200|30803.3333|31073.3333|22023.3333|63023.3333|41040|35316.6667|29750|45986.6667|66256.6667|28676.6667|40783.3333|90233.3333|39636.6667|23923.3333|44866.6667|71626.6667|45726.6667|164586.6667|139613.3333|254660|151776.6667|158583.3333|178330|164966.6667|201616.6667|104133.3333|189796.6667|145666.6667|170473.3333|164273.3333|369236.6667|222010|374876.6667|285953.3333|292903.3333|444493.3333|279676.6667|230310|266853.3333|570173.3333|291100|374900|397593.3333|411253.3333|511210|518043.3333|406966.6667|359970|390696.6667|389176.6667|462203.3333|567693.3333|561484.5|346949.9|476807.5|481004|600627|861345.5|821505|942125.5|1146840.5|981374.5|1126603.5|1508681|1630306|1974370|1715009.5|1901443.5667|1644518.3667|1450532|1656500|1493386|1929556.2|1765033.3333|1313230|1177563.3333|2474386.6667|2070466.6667|1748913.3333|1989153.3333|2900406.6667|2287666.6667|3053720|2871620|3151980|4300993.3333|3544176.6667|2855866.6667|3280201.5667|3458696.1|3164170.9|3027642.5|4353172.6|5062224.5667|5419446.7333|4871881.1667|5869557.2333|3849302.1333|3579933.6333|2636238.5333|3249071.9333|5329233.1333|3833239.5667|2020575.3667|3488413.2333|2674204.7333|3798934.8|2918749.5|2799195|3538104.8|2607255.3333|3101549.4667|4101224.5667|3711767.8|3297107.0333|2359694.6333|3176429.7333|3010772.4667|2258344.9333|5671227.7|3789257.9333|3234477.8333|6074935.8333|4234776.6|5714569.0333|3347640.3667|4939532.2|3010563.5333|4261621.3333|3863612.9667|3213286.4667|2976934.9|5570761.7667|4508763.1667|2576389.8667|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|17258510.3667|9154860.0667|
2020-10-24 22:52:10|usa_0191|ABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||136780|75106.6667|60220|39086.6667|64750|171916.6667|66003.3333|42523.3333|75243.3333|118120|185026.6667|90946.6667|147936.6667|174453.3333|202056.6667|72116.6667|105826.6667|232856.6667|202023.3333|384216.6667|437693.3333|434170|338313.3333|714630|820000|810696.6667|1570556.6667|1078413.3333|967536.6667|984323.3333|975643.3333|2480963.3333|1528590|1565513.3333|2104620|1182280|1128803.3333|873010|1145826.6667|1569453.3333|1401376.6667|1083670|878736.6667|846240|1278040|1447563.3333|1097586.6667|1508893.3333|1183832.7333|1264957.1667|1393185.6|1360488.2|1597506.6|1172170|1813114.0667|1967204.6333|2489070.0333|2480749.0667|2603334.8333|3152733.4|3034835.0667|4612997.3333|2873829.2|2588263.0667|2384342.6|2130375.3|2787578.7|2243508.8|2709821.7333|2111295.0333|3026207|2482810.3333|2469400.8|2642572.5333|1197515.7|1460917.5667|1732765.5|1704488.1333|1147869.2|1460641.5|1846584.1667|1834508.7|2218577.0333|1804388.1667|1925195.1667|2469311.7333|2131519.2|2140767.7333|1610012.6|1262447.6333|1427366.2667|1765084.1333|1916665.1|1314432.6|1086531.2667|1363462.3|1357269.7667|1399968.4667|1224024.0667|983427.7333|2528879.6333|1351871.4667|911460.2|
2020-10-24 22:52:12|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||22156.6667|8096.6667|11980|5466.6667|15163.3333|5810|6973.3333|53036.6667|17733.3333|9150|17636.6667|17283.3333|9393.3333|14480|20073.3333|12153.3333|36033.3333|27590|47100|27020|17943.3333|12926.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|691573.3333|1126476.6667|392603.3333|1908910|1688713.3333|1789956.6667|1500180|1405736.6667|1595890|1149590|1248733.3333|3176976.6667|1542553.3333|1496090|1511586.6667|2477716.6667|1806456.6667|2332936.6667|2364663.3333|2410580|1505063.3333|1492536.6667|1772700|1939596.6667|2204160|2239356.6667|1685966.6667|2158176.6667|1845006.6667|1366273.3333|1830923.3333|1994040|2084843.3333|1472336.6667|1869766.6667|2154623.3333|1822506.6667|1709766.6667|1654166.6667|1531536.6667|1439960|2126486.6667|1631606.6667|3100433.3333|2484990|1926900|2084006.6667|4246908.1667|2394383.9667|2103136.6667|2980864.1333|3672658.5|4654022.1333|3094011.3|4255725.4|5054530.0333|3498350.6|2413765.7|1779815.8333|2209459.2667|3361662.5|2120771.9333|3035390.6|2668500.0333|2945835.6667|7056589.8|4474492|2409221.4|3957965.2333|4024340.7333|3275130.9333|2544044.7667|2253155.4|1499311.1|2609086.0667|2533986.3667|1604477.2667|1377229.3333|2305007.2|2202680.7|1725628.7|2865292.1333|1925103.7667|2380626.4|1953119.2333|2291554.2|1827598.7|1631351.8667|1787676.9|1690823.5333|1784726.5|2522915.6667|2132462.3667|1533081.0333|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|
2020-10-24 22:52:15|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3495157.0333|2862947.5|2890103|2666101.5333|2361332.7333|2700921.0667|1845490.7333|4064789.4333|5058027.1667|3460022.6333|2696624.6667|2403273.8333|2403760.8667|2697974.4333|2413859.8333|3212696.2|3555262.2667|3738911.5333|3548260.5|3711604.9333|2951052.7667|2192280.2667|2461641.8333|2758532.3333|2648922|1783279.2667|2035499.8333|2514004.0333|1865298.1667|1686156.9|1635448.6333|2048646.3|1844347.1667|1578906.9667|1496216.4333|1390266.9333|3748854.3|2816430.4667|1649382.8333|
2020-10-24 22:52:17|usa_0195|SHW|average_volume_30|0|45760|50473.3333|47853.3333|35723.3333|42833.3333|29776.6667|45743.3333|42360|37563.3333|40293.3333|37633.3333|30286.6667|48773.3333|79440|101386.6667|163196.6667|119386.6667|69423.3333|120073.3333|83473.3333|103840|76073.3333|106510|81176.6667|110383.3333|150293.3333|67470|63306.6667|93906.6667|83836.6667|87560|81813.3333|106290|204303.3333|128453.3333|214056.6667|135720|126510|135130|141753.3333|133526.6667|134236.6667|164763.3333|201286.6667|217893.3333|145010|150576.6667|153156.6667|151613.3333|182570|210063.3333|144886.6667|155813.3333|117326.6667|118466.6667|134176.6667|156643.3333|255133.3333|625613.3333|522650|400366.6667|461450|673606.6667|363236.6667|662940|462090|731903.3333|674806.6667|627713.3333|532830|522696.6667|547950|524490|617363.3333|487703.3333|777226.6667|920380|565570|1032390|486606.6667|587603.3333|789250|459263.3333|497436.6667|888813.3333|710176.6667|781280|477746.6667|730663.3333|834653.3333|943943.3333|621400|3783470|879293.3333|1294093.3333|734466.6667|1164357.2333|1042803.2333|1062496.1|1160819.6667|2156723.5667|2313021|1785496.5333|1929819.6333|2068869.8333|1754923.8333|1374492.7|947505.2667|954304.2667|1579021.0333|998259.4333|685962.2667|895724.8|1055211.5333|1272309.1|848462.2667|992403.5667|1501330.3667|787909.0667|1025354.1|769671|613135.1|689802.1333|555169.3667|656020.2333|419888.6333|399460.1|558627.7667|663963.2667|541804.9333|1081708.0333|580391.3333|936205.0333|656013.8667|722401.8667|799117.8667|494225.3|644803.4|648344.5|442916.1|573093.7333|729722.8333|591051.9667|796394.9|597014.0333|542548.5|435723.8333|402621.5333|965249.2667|528141.8333|437824.2333|
2020-10-24 22:52:20|usa_0196|PXD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||682666.6667|455133.3333|505346.6667|294233.3333|221123.3333|267203.3333|206696.6667|152333.3333|133370|158626.6667|236526.6667|293773.3333|294783.3333|328563.3333|347840|347576.6667|288676.6667|431710|346140|493790|514540|587850|779486.6667|669520|614713.3333|917756.6667|794950|1295786.6667|1058430|1253023.3333|1632363.3333|1539176.6667|2530583.3333|1514913.3333|2122566.6667|2698413.3333|1268670|1003713.3333|1040924.1|1225065.3|1227645.6667|1297544.1|1643905.5333|1931099.4333|2861521.8|2660143.5333|3647050.3333|2393128.8333|2013821.1|1318729.4667|1687658.4|2803743.9333|1367937|1096238.3667|1350143.8333|1684958.0667|1940475.9667|2032256.5333|1975478.1667|2363479.7333|1569537.1667|1466678.3667|2045981.9333|1389701.3|888190.7333|2016473.3333|1531956.6333|1097755.3333|1281362.9667|2827581.6333|1989381.3333|1875455.1|2178740.2333|2412189.7333|2502423.1|1964588.9333|1787595.2|1763287.3667|2078967.1|1728092|1791571.5667|1300592.0333|1574250.8667|1606491.9667|1454818.7333|1788060.7667|2011544.0667|1579576.6|1721489.9667|1404533.7333|2886183.8333|2759728.5667|1398458.9|
2020-10-24 22:52:23|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2558244.1|1456095.8667|1494446.4333|6983608.0667|4807814.2|3985144.9667|3700930.5333|6144877.1667|6681234.0667|4211270.7|
2020-10-24 22:52:24|usa_0198|CMI|average_volume_30|0|21126.6667|36163.3333|15886.6667|32793.3333|39560|31410|31970|22266.6667|41076.6667|56756.6667|21003.3333|30240|77363.3333|54683.3333|37666.6667|41223.3333|58316.6667|52590|43280|54933.3333|69020|57560|60766.6667|150536.6667|32443.3333|47560|77020|33530|41556.6667|38446.6667|37530|29866.6667|54390|48793.3333|38596.6667|46813.3333|49566.6667|107006.6667|61343.3333|45973.3333|92020|144716.6667|62490|224080|243123.3333|100006.6667|143263.3333|109070|173376.6667|106800|207350|42770|146746.6667|81060|59940|76933.3333|149503.3333|146630|108423.3667|134203.3333|203243.3333|146850|295226.6667|133276.6667|98703.3333|164076.6667|207813.3333|205103.3333|285000|182880|196940|248210|304616.6667|487786.6667|312946.6667|251290|540403.3333|619986.6667|443850|514440|696510|1029093.3333|928400|497356.6667|572973.3333|654496.6667|520856.6667|545243.3333|744823.3333|785090|553343.3333|695136.6667|782390|1291110|979210|711496.6667|979186.1|1903537.6333|1686871.1333|1393692.4333|2511453.5667|3077439.0667|3716621.2|3839874.4333|4129952.3333|2886249.8333|2641597.6333|2023925.9|2564548.5333|3357319.4333|2751391|1574800|2759149.0667|3297241.5333|3990018.9|2458333.1333|2283669.3667|2701169.6667|2140617.0667|1772258.1667|1646946.9667|1827403.3667|1317985.6333|1077339.1333|1432221.3333|927251.5333|1356615.8667|1381618.3|1593331.7333|1303795.2333|2021888.1|3030957.6333|2138924.3667|1797339.0667|1331588.0333|1523348.0333|1055302.1333|1266971.3|1116472.5|1395826.6|1818519.5667|1316042.9667|1362389.8|1415326.7333|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|
2020-10-24 22:52:27|usa_0199|PCG|average_volume_30|0|172746.6667|213846.6667|252566.6667|278540|332380|347713.3333|353533.3333|337850|433050|486640|385156.6667|582836.6667|762786.6667|543656.6667|710646.6667|923406.6667|660310|1004656.6667|2148776.6667|2344130|1856566.6667|3079566.6667|904390|678006.6667|511946.6667|588740|463083.3333|428706.6667|610840|568933.3333|531476.6667|444770|506366.6667|541556.6667|455230|371030|408076.6667|364096.6667|378046.6667|468253.3333|415143.3333|551983.3333|489456.6667|1110973.3333|652736.6667|686976.6667|651140|788206.6667|602880|344676.6667|630680|271763.3333|1068886.6667|1074150|907273.3333|1196223.3333|1340183.3333|722226.6667|692953.3333|670750|717296.6667|1008230|872533.3333|485896.6667|737363.3333|630463.3333|560853.3333|801323.3333|1052460|666060|1415196.6667|1850453.3333|1980650|882860|1055366.6667|841660|1189470|1432910|1884380|1269406.6667|1691426.6667|2578760|1770610|2392456.6667|1581093.3333|1566123.3333|1783226.6667|1726086.6667|2749723.3333|1767600|1761466.6667|1735556.6667|2023470|1838920|1149236.6667|1127573.3333|1857288.2667|2158736.9333|2223046.1|2046436.9667|2282720.1|2600437.5667|2522807.1667|3287223.4|4403905.2667|2585745.5|2271081.1333|1960239.4667|2443482.5333|2674834.2667|5369826.1667|1875771.1|3123403.5667|2929491.8333|2778905.5667|3852567.2333|3659717.4|2682720.3|2036521.3333|2635388.8|3536974.9333|3131506.1333|3364011.8|2821275.0667|3249695.7|2867137.8333|2637713.9|3189066.9333|2907500.8333|2823254.0333|4074775.0333|2293865.8667|2693857.7333|2660040.8333|2630111.8|2134445.0667|2286288.5|2743697.3|2055380.0667|7164814|5606904.1667|5632355.7667|7094923.1|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|
2020-10-24 22:52:30|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||299626.6667|83423.3333|129280|159776.6667|119663.3333|370120|64210|207520|63876.6667|85116.6667|230943.3333|958840|200046.6667|279826.6667|143056.6667|563360|611196.6667|413160|384240|543726.6667|721846.6667|1205590.8667|1079560|923570|788923.3333|981896.6667|1563306.6667|1944480|1173623.3333|2132080|1416556.6667|1251600|1170560|1454673.3333|2374833.3333|1586390|928953.3333|2022993.3333|1900203.3333|2176516.6667|2574720|1908476.6667|1864670|2680940|4503653.3333|4803206.6667|3951933.3333|4996003.3333|6396266.6667|4455263.3333|4152323.3333|6488943.3333|4977040|5648543.3333|5800093.3333|8726406.6667|13722650|11308420|11466860|11217178.8333|9813844.0667|11951091.1667|9944669.3667|10420116.3|9132286.8667|12885978.2667|14466221.9333|15277790.1333|15467349.9|14134072.6|14031727.1333|40881749.6333|22627049.8|19116459.2667|14827642.2|16313938.5|18382593.0333|14665863.7333|16576990.0333|12309659.1333|13027725.8333|11124387.2333|15021216.8|17748119.3|18391280.5|14975741|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484329.1333|10173970.0333|8662345.4|7782838.9|7769153.1667|12081216.5333|8020208.1333|7754272.5333|8149496.2667|7316928.5333|4602701.9333|10124811.9|6580706.1667|8718207.2333|6107036.9667|7966976.0667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|
2020-10-24 22:52:33|usa_0201|AMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3064550|1690200|1115546.6667|1259043.3333|860163.3333|1095680|1334764.7|1061264.8667|1543076.7|2261307.7|1939112.1333|2715118.3333|3345616.9|4216289.0667|4534779.1|5713338.6|2386306.6333|2151293.0333|2285629.7667|3124039.2|2747539.6333|1794138.9333|2235604.1667|1879212|3567036.8|2399152.6333|1881112.3333|1760244.4333|1039876.9333|1407947.7|1524517.8333|1374235.1667|896798.9|1011456.4667|1131660.1|831391.5333|807891.8667|791315.2|886997.3|1230447.1|1363282|1042429|1675228.0667|1242965.3667|762645.4333|1131106.8|1091761.3|1228361.0333|1136252.9667|813610.5|1050048.5|1142694.4333|713528.6|1172995.1|1034324.2333|878965.3667|1144947.4|811560.2667|1187847.4333|1217207.8|660801.4|
2020-10-24 22:52:35|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4569712.5667|3339051.7667|3246205.5333|3505330.5333|3513854.4667|2816517.2333|3010279.5333|3533505.2333|2880741.0333|3319499.1|4211810|3569261.2667|3246572|2901064.9667|3574633.9|2681852.6333|3118711.4667|5838121.9|5295071.3333|6398643.3667|6194937.3667|4735040.2|6451565.5|4542659.2667|4651465.4333|4623351.3667|3865853.5333|4007517.5|5867727.4667|5121621.4|7416847.5333|6076930.8333|7813630.9667|6091881.6|4984960|13302627.6667|9987737.5333|7313588.6667|
2020-10-24 22:52:37|usa_0203|IP|average_volume_30|0|167963.3333|168426.6667|159263.3333|246266.6667|206446.6667|189533.3333|321690|215063.3333|191820|170216.6667|130366.6667|221676.6667|329086.6667|249793.3333|394123.3333|436273.3333|487150|657573.3333|689113.3333|721223.3333|596680|516376.6667|345960|412106.6667|454673.3333|545273.3333|471153.3333|344180|342236.6667|347216.6667|376000|363526.6667|454343.3333|568743.3333|325463.3333|411526.6667|430623.3333|421230|392873.3333|440786.6667|482826.6667|326676.6667|442123.3333|301336.6667|534393.3333|369300|676193.3333|407316.6667|587416.6667|345740|666963.3333|418056.6667|1882640|1236283.3333|1991893.3333|1256303.3333|1006456.6667|945936.6667|1205046.6667|1203896.6667|1016456.6667|1014456.6667|1314580|1103296.6667|1379556.6667|1684620|1667350|1783353.3333|3104516.6667|3157673.3333|2463583.3333|2418196.6667|2507593.3333|2396680|2949480|2097300|3386200|2334890|3499920|2583086.6667|2890516.6667|2973993.3333|2231873.3333|2449133.3333|2533156.6667|1773800|2163640|2052100|2826446.6667|2541240|2372343.3333|2140876.6667|2475100|2403493.3333|2198496.6667|2036580|3068692.0333|2891591.2|3507875.4333|3312800.5|6249368.5333|4752965.2667|5975334.2667|6689415.5333|10913813.5667|8334503.3|7601291.3333|4099981.6|6587680.5|8843880.6|7352388.5|4253405.0667|5785651.2|6584454.3|6452610|4611791.4667|5019112.1667|4228931.7667|4537979.3|3287398.7667|4405099.8333|3525325.9333|3346290.7333|3611436.7667|3932930.3667|2742509.7667|3164853.4|2569192.7|2615100.5333|3024459.4|3068118.5667|3056775.7|4032868.0333|2950917.2333|2957604.3333|2543817.5|2820996.0667|2485068.8|1843462.6|1929097.2333|2986531.4667|3433894.8667|2458715.3|3705892.7667|2913090.1|3343722.6|3515266.8|2755222.9333|4282588.3667|2960029.9667|3138299.3667|
2020-10-24 22:52:40|usa_0205|DG|average_volume_30|0.957067371202||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290340.7667|1215589.7667|1185495.2667|731392.7667|2463335.0333|1620136.5667|1172123.3667|1987590.3667|1847941.6667|2749616.7667|3406706|5397743.1667|4981187|5276902.8667|3295146.9333|2473259.0333|4766225.4|5048325.9333|6347965.2667|3490454.3667|3604802.0333|3292002.8667|2189433.3|4142503.3333|3199789.8|2586507.1333|2412169.9333|3479546.1|3362144.6|3015810.7667|3340578.7667|2250648.0333|3044695.4|2816559.3|1995040.1|2532365.9333|2516798.7|1784229.3333|1620949|1467036.4333|3327993.9333|3120184.6667|1987060.7333|1624603.0667|
2020-10-24 22:52:42|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||60623.3333|53320|90446.6667|104370|334693.3333|282853.3333|183273.3333|515220|248943.3333|195953.3333|170983.3333|136456.6667|193510|525833.3333|440913.3333|539910|819293.3333|803463.3333|529843.3333|728086.6667|595393.3333|604170|506443.3333|529130|395620|605563.3333|770150|729316.6667|561990|823106.6667|764530|1104003.3333|1401460|2824840|1694826.6667|1890703.3333|1793630|2525320|2825963.3333|2312116.6667|2294816.6667|3100465.4333|3053116.2|3079605.6|5963317.7|5242511.1667|6414853.1667|9383658.5333|9901531.2667|9941170.4667|7223361.4333|5137016.4333|4702092.2333|4684665.4667|7577717.8667|3819744.0333|5166954.9667|4141696.1|4850436.4333|5253835.1667|4418512.7333|3624066.7667|4741123.0333|3116183.8|4272332.5333|4003056.3667|3787243.0333|2752000.0667|2818657.2667|4284807.6333|3171123.3333|2939129.5333|5167647.9|6772963.3|4211180.9333|6447374.7667|5103318.3333|6641144.1667|4531247.3333|3348319.5333|3849962.5333|3459452.3|3295474.8333|3055799.1|3063761.6667|2983017.8|2823987.7333|2699731.4|4483799.5333|3491858.8333|4554934.4333|4235511.9667|3064122.7333|5432129.2333|4311387.7|4811514.9|
2020-10-24 22:52:45|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||72993|166502.9667|160536.3667|301862.9|231736.2|298012.9333|333636.4333|194769.4333|172816.4|338526.2667|202716.1333|231329.6667|397712.8333|299809.5667|383020|139783.3333|105050|207506.6667|123683.3333|138320|66680|86260|41943.3333|38893.3333|89016.6667|290860|127873.3333|163446.6667|127080|159933.3333|154713.3333|213103.3333|485653.3333|296016.6667|387413.3333|308513.3333|270380|401753.3333|499203.3333|297983.3333|335343.3333|319390|619210|313910|333550|473080|387786.6667|365766.6667|861720|826939.9333|1785270.7333|1744917.3|1311205.0667|1653132.6333|990042.1|1657342.2|4281527.6|6633502.9667|2957690.7333|2764032.2|1539482.0333|1562123.7|2228075.4667|1230070.6667|1383399.7333|1923687.0667|1753780.5667|2380457.1|1648743.0667|1800210.2333|1993660.4|1704097.8|1370885.7667|1489109.8667|2143971|1662145.4667|1709647.2333|1487795.2|2162024.7333|2138416.4|2345480.6|2934729|2315398.1667|3103118.6667|2580893.1|3146124.6|2087565.7|2410897.4|2223196.4333|2254328.2667|1798559.3|1413162|1695168.1667|3012814.8333|2149875.3667|1883889.5333|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|
2020-10-24 22:52:47|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.8667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190418.1667|3676562.5333|3828375.0667|2702056.0333|4429450.2333|3096462.9667|3399209.8|3141418.7|3864998.9333|2707935.2333|2045270.7333|1924071.7|2754362.8|2553024.0667|2009610.8667|2340142.9333|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|
2020-10-24 22:52:48|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||34613.3333|23430|8216.6667|23980|13756.6667|8350|7023.3333|28803.3333|14616.6667|13443.3333|52766.6667|37106.6667|9656.6667|25546.6667|17296.6667|82696.6667|47590|55566.6667|58743.3333|75946.6667|64296.6667|129450|68010|251123.3333|85106.6667|184523.3333|170946.6667|476496.6667|279756.6667|137510|561950|164266.6667|405560|375316.6667|505520|314366.6667|408720|324366.6667|419085.1667|378022.2333|253518.5667|451811.5|294367.9667|345369.4667|298677.9667|433138.6333|261278.3667|322380.9667|396878.2|559818.5|327077.4333|466332.8|629563.4333|479828.4|497519.8|600498.1|672943.4667|496660.8667|598271.7667|969902.2667|1627480.0333|1672853.8667|2065637.7333|4469312.3333|1772093.9|1975957.0667|1094484.0667|1763378.2667|1612999.9667|1022620.5667|1022026.4667|1231360.7|1300320.5|1699624.8667|872514.8333|932440.8667|1805045.7333|1583847.7667|1242631.9333|968728.2|608319.6333|558300.3333|679853.4667|614610.1667|524614.8667|528108.9333|628396.3333|544083.7667|485342.5333|844126.4667|790594.6333|785533.4|705362.5|737954.1333|667527.2667|839920.5667|1448719.7|1186784.1|1021914.6667|800777.3667|690196.3667|538402.4667|676012.8|589356.7|582614.7333|512929.3333|420193.3333|1221805.3333|594042.2|471795.1333|
2020-10-24 22:52:51|usa_0210|CB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||162183.3333|121503.3333|137580|63763.3333|106683.3333|60040|100820|60916.6667|58340|158683.3333|87790|174726.6667|145760|168786.6667|192440|118200|125276.6667|164056.6667|91906.6667|124513.3333|244916.6667|325930|384723.3333|512726.6667|524830|641033.3333|881670|875936.6667|1306563.3333|950850|927746.6667|1331563.3333|1237783.3333|1010786.6667|2872563.3333|1207486.6667|1814356.6667|2571906.6667|1357300|1239113.3333|1544046.6667|1689856.6667|1441143.3333|1240230|940066.6667|1072000|1108486.6667|982910|1198950|981250|1493680|1354250|1090310|1733340|1088420|997743.3333|1682514.6|2078416.4|1750336.6667|1823532.7333|2744147.7|2169714.1667|3462435.1667|3430016.5|4009261.2|2055720.4|1622734.7|2080731.4|2005016.5667|3758368.0667|2388706.8667|1820382|2321072.0333|1872681.9|2465640.2667|2032079.4333|1629066.8667|1501244.5333|1490615.3|1356644.8|1239842.3333|1757638.5|1113895.7667|1136729.4|1471982.0667|855302.6|1008172.8333|1360084.9333|1287743.7333|1531472.3333|2510921.2667|2022637|1639354.8|1433009.3|1216382.4667|1528709.8|1273178.8|1311863.2|1767172.8|1350463.3667|1524579.7|1858590.0667|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|
2020-10-24 22:52:54|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||887280|925010|1032346.6667|799340|1109190|4823616.6667|1636563.3333|1065400|1558240|757933.3333|932763.3333|724123.3333|826660|1793483.3333|1134180|906253.3333|892503.3333|1009630|1120210|1052410|2148613.3333|1478630|1835663.3333|1819236.6667|1563113.3333|1864893.3333|1458500|1486466.6667|1722403.3333|2082680|1737200|1831076.6667|1623650|1756020|1680076.6667|1782350|2027716.6667|1863043.3333|1825893.3333|2570233.3333|1857460|2926913.3333|3112000|2264003.3333|4025703.3333|5171323.3333|6002783.3333|5938419.8667|8202046.2333|5237705.9333|9474209.3333|5642309.5333|9080044.4333|13451291.0333|11239864.6667|13848989.6667|10183090.4|11369346.5333|10241901.0333|9618425.8667|10771743.4667|9282225.7333|7245085.6667|8216150.5|6796161.7667|9371438.8667|6213113.9|4951785.4333|6782193.1|4759975.7|5473497.0667|4166437.2667|3597712.3333|4914414.3333|4024530.4667|3371635.8333|2852672.3|4849044.8667|4069830.7|4177929.3333|4644608.9333|4882677.4667|9270895.2667|3600141.3333|6275187.3|5023632.4|7938984.9333|5395837.3667|7969528.1|10890684.4333|10933235|8036743.0667|6105334.3|7291600.5|10353472.4667|7806201.9333|7459617.9667|11299573.7|13655110.9667|38682028.0667|30625587.1333|20020096.7333|
2020-10-24 22:52:56|usa_0212|LB|average_volume_30|1|36256.6667|126483.3333|115616.6667|142636.6667|186653.3333|103546.6667|61586.6667|149123.3333|118126.6667|215750|186950|163316.6667|216433.3333|386626.6667|384966.6667|461953.3333|482720|403093.3333|1326336.6667|572390|379423.3333|718763.3333|441226.6667|426886.6667|434176.6667|282770|451440|366713.3333|343390|806676.6667|1066933.3333|1211146.6667|690716.6667|648890|1124920|1082896.6667|1258056.6667|995380|1040880|1029956.6667|1212376.6667|1056740|815296.6667|1304743.3333|1304116.6667|651550|764273.3|703392.8333|978896.4|887120|1664463.3333|1370923.3333|1116050|562653.3333|4836166.6667|947633.3333|487586.6667|522413.3333|725260|559650|1042656.6667|579573.3333|548086.6667|957923.3333|639923.3333|821340|908823.3333|727173.3333|1087326.6667|864963.3333|1038720|2580073.3333|1362040|1405193.3333|2379133.3333|1861410|2395516.6667|2835583.3333|2540936.6667|2939653.3333|1758676.6667|2255496.6667|2192476.6667|1813943.3333|3149346.6667|2361416.6667|2694676.6667|2073793.3333|2319836.6667|1676620|2151416.6667|1810443.3333|1659543.3333|1971820|1927563.3333|4431000|5462281.1|5240684.8667|4263663.2667|6341281.9667|4806975.6333|5584291.2667|6554711.7667|4934039.9333|4540357.4|4679566.0667|6279359.0333|4212738.5333|5055485.7|5374118.4667|3503758.3333|3764319.4333|4802052.0667|4260233.4|3320583.7667|3174969.0667|2731195.8|2487277.5667|2134320.5|3436991.1|2651225.3333|2211346.7|2363335.1|2016430.9|1735283.9667|1459654.5333|1857097.3667|1848521.6|1308149.9333|1873250.1|1367322.8|1627974.6|2552674.7667|2015606.0333|1781486.8|2599292.5|4573574.1333|3469829.9333|4267647.4|4390512.3667|3911233.6333|3842234.1667|4779781.4|4780592|4232357.8|4619511.7333|5106749.3333|7842857.6667|11555925.4667|6776985.4333|4482476|
2020-10-24 22:53:00|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353828.4|1610289.3333|2151732.8|3496371.2667|2898933.9|3275191.3|2361619.8333|3594394|4084196.0667|8112153.7333|22164574.0333|8975137.0333|8200355.6333|8632286.8333|9705499.9333|11753826|8471735.6667|7651723.1667|5361341.5|4464139.3|8133554.2|6474833.7333|6545137.1667|6819247.0667|6720782.5333|5256971.6667|4393639.6|3754800.0333|4816738.7667|3767562.1333|5110124.3333|5394604.4667|4337163.9333|6188575.9333|4788907|6001344.3667|5083530.4333|6363582.4333|8999093.4333|4301161.7667|4926220.3333|5402352.7333|4545666.5667|4503589.8667|4344400.4|3396137.3667|4987570.7333|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|
2020-10-24 22:53:02|usa_0214|AZO|average_volume_30|2|||||||||||||||||||||||||||||||||44633.3333|43076.6667|51546.6667|150456.6667|91873.3333|83096.6667|80193.3333|147053.3333|122993.3333|102180|108883.3333|84016.6667|332923.3333|296176.6667|289233.3333|174750|328240|284496.6667|393983.3333|527266.6667|457803.3333|859180|881756.6667|788433.3333|622310|453385|647496.6667|645193.3333|673926.6667|602173.3333|272076.6667|524066.6667|423696.6667|619806.6667|351010|532853.3333|441390|468103.3333|332640|510060|401113.3333|821360|1166236.6667|1080176.6667|1191826.6667|1219683.3333|1113383.3333|1537256.6667|1397303.3333|806470|1213897.3667|821416.6667|1158593.3333|940163.3333|661886.6667|615646.6667|783163.3333|647963.3333|1103580|551593.3333|654963.3333|496083.3333|616036.6667|541916.5667|724852.5333|835304.1|789998.2|859913.3667|652523.9333|795424.7333|1362415.6|1366740.2|1195344.9|881432.7667|763732|533534.8|548216.6|565937.6|401871.8333|395629.9|378455.6|411255.6667|282937.2|337327.5|546173.4|381689.7667|406496.9|524792.6667|262780.4333|225894.7|218818.0333|365847.8333|222896.1333|168412.1|276686.6333|245634.1|288019.4333|234849.2|239189.4667|384190.7667|269898.5|197529.4|310168.5333|406916.2333|572000.4667|453900.1|453225.8667|465519.9|428623|216520.0667|323575.3333|328954.1333|299209.8333|259361.1667|172163.2667|259998.3|264766.7|168265.2333||
2020-10-24 22:53:05|usa_0215|RAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:53:06|usa_0216|PCAR|average_volume_30|0|11240|7216.6667|4613.3333|8023.3333|10286.6667|21200|13690|22576.6667|27353.3333|30773.3333|26523.3333|26293.3333|51310|41216.6667|22756.6667|28753.3333|64293.3333|44836.6667|34106.6667|57190|33296.6667|29956.6667|62056.6667|67550|60080|52943.3333|49556.6667|38440|49520|88883.3333|64383.3333|62373.3333|77733.3333|84960|67826.6667|110163.3333|99106.6667|120886.6667|69426.6667|79296.6667|78626.6667|60616.6667|80403.3333|103260|95530|90436.6667|68780|119746.6667|91106.6667|665.5667|877.7667|692.1667|1037.8333|1118.8|1087.6|294035.6667|194449|252272.3333|204512.3333|251019|305302.3333|218302.3333|206202.3333|223185.6667|304909|239572.3333|269499|755552.2|550479|370039|330575.6667|684242.2333|517082.3333|361672.3333|441612.3333|413015.6667|777585.6|1039403.1|1125970|1092032.6667|1410267.4667|1243455.7333|1004029.4667|822180.8|1134489.0333|982868|1063540.1667|972591.9333|963213.7333|914605.6333|719068.1667|821665.9333|771813.7|1121089.2|1488455|1465807.6333|1929197.7667|1664898.4|1401323.8333|2632424.4|3512160.7667|3217062.6667|4289308.4|4378877.0333|6289663.7667|4288571.5|3199364.6|2292866.4333|3142803.9667|3521449|2684654.4667|2476414.7333|2667856.6|2334994.2333|4047087.3667|2404383.7|2041484.2|2568243.9667|1937856.1333|2003032.2|1876125.8|1467922.0333|1247345.1667|1158084.3333|2007664.5667|1560160.4|1461565.7667|1800089.0667|1564632|1384737.9333|2605720.2|2493761.1333|2221727.1333|2449635.2|2011741.6667|1994504.3|1827170.1333|1743298.4|1475185.6333|1927713.6|3140633.3667|1775174.1333|1832456.4333|2274227.8333|1876835.5333|1372540.1333|1749901.5|1389837.5|2780193.1667|1670065.1|1531857.6667|
2020-10-24 22:53:09|usa_0217|PPL|average_volume_30|0|61503.3333|58730|63336.6667|62260|77740|65786.6667|70103.3333|68940|136740|161200|81266.6667|211163.3333|170676.6667|166026.6667|236453.3333|243206.6667|127330|91870|213680|154330|104510|639870|219350|122010|125023.3333|149523.3333|88880|92700|96630|99953.3333|91850|93710|78426.6667|64213.3333|62040|74540|87076.6667|157670|184696.6667|238913.3333|209483.3333|192326.6667|207126.6667|143983.3333|374846.6667|389980|246090|302850|219300|267290|455263.3333|94820|209236.6667|259243.3333|1278733.3333|319656.6667|263610|306443.3333|348550|253063.3333|364780|438430|565090|219313.3333|341620|360286.6667|225630|401276.6667|243720|193796.6667|613680|357906.6667|470203.3333|892003.3333|706793.3333|763803.3333|581460|705676.6667|1148663.3333|526520|587880|1171586.6667|641866.6667|739970|707523.3333|726570|806853.3333|828163.3333|879660|712080|1293846.6667|1222303.3333|1325470|2032950|1279826.6667|1936626.6667|1847988.2667|2470139.8667|2137273.3333|1876571.3667|2309830.6667|2354049.8667|2317391.2|2714158.6667|2564944.9|2153876.1333|1625650.3333|1381839.2|2370553.0333|8219431.9|4417341|3878259.7|5490204.9667|4722266.7|5224509.3|4646390.6667|4641988.6333|5966265.8667|4845883|3766706.8667|4903818.1667|6968127.8667|4973738.9667|3732104.4|4394776.6333|4662083.2|3566791.6667|3778774.0333|5447080.3|5056962.8667|5052821|4332034.2|4491370.7|5526746.8333|4570336.8333|3935583.5|3261150.1667|3515788.8|2848376.8667|5930953.9333|7617521.5333|8434648.7667|4430229.3333|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|
2020-10-24 22:53:12|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546660|1035650|811123.3333|910733.3333|1217140|2919756.6667|2084533.3333|2007640|2788456.6667|2395270.7333|3380973.4|3871816.7|2163850.2333|2009510.5333|3366959.8667|5222152.0333|22800096.1333|31121260.7333|32610026.4667|48699865.7333|20397572.4667|27996986.8|43155789.1333|25224452.2|35019655.6667|23566177.6333|13510420.0667|19311931.8667|10521256.1333|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.3667|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950167|5095912.7|5608912.6|4958379.9333|5274743.7667|3678739.1|4274616.0333|5652344.7333|3597074.9333|3441403.7333|2514782.3667|2578571.7333|3053324.3|3545916.0333|4251497.2333|5263355.3333|3326572.8667|5018164.0667|3832801.0333|3030882.9333|7378364.1333|7644550.4|6387280.6|
2020-10-24 22:53:14|usa_0219|SYY|average_volume_30|0|49666.6667|42603.3333|34806.6667|23930|31563.3333|27826.6667|19566.6667|24560|33253.3333|37350|23600|34556.6667|45926.6667|53970|59290|127316.6667|59666.6667|71336.6667|60963.3333|93340|56413.3333|107280|90720|75136.6667|92933.3333|85683.3333|70923.3333|193720|191113.3333|139990|185286.6667|148503.3333|256810|169443.3333|169393.3333|145086.6667|168570|204073.3333|265486.6667|304033.3333|346366.6667|243430|281360|269353.3333|329836.6667|448293.3333|277086.6667|324160|522140|445626.6667|507540|334546.6667|314936.6667|399446.6667|342763.3333|311213.3333|365473.3333|356880|475826.6667|437116.6667|341020|512230|643950|343153.3333|552246.6667|355826.6667|468703.3333|563100|848406.6667|637320|656586.6667|1302680|1330246.6667|1149450|1972126.6667|2003150|1707633.3333|1583436.6667|2622136.6667|2032413.3333|4565566.6667|1735623.3333|1633026.6667|1387206.6667|2136003.3333|1807803.3333|2665160|1959363.3333|2239703.3333|1487800|2589080|2019860|3035130|2428686.6667|2321786.6667|1722330|3053926.1|3440328.6333|2346622.8333|2940273.3333|2873447.8333|2921770.1|4404579.1|4836343.9|4723724.8|3664848.8333|3691308.5|3656974.2667|3697829.2667|4806622.2|3672221.9667|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.3|3003002.1333|2615731.7667|3038517.4|2862792|4155391.9333|5145829.3667|6794264.0667|3889766.8667|4343480.1667|4134300.2667|3571817.6|3068094.0333|3009073.7333|3411884.4333|2652640.8|2453055.3|2943834.7333|2002962.3667|2877479.2333|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1|4705366|3033566.5|
2020-10-24 22:53:17|usa_0220|CERN|average_volume_30|0||||||||||||||||15700|7433.3333|5080|10980|10650|8533.3333|13843.3333|10086.6667|16813.3333|24620|13606.6667|3336.6667|12533.3333|5723.3333|14723.3333|10806.6667|11643.3333|30563.3333|15656.6667|8966.6667|13180|55580|42116.6667|43156.6667|78796.6667|120003.3333|134893.3333|142543.3333|88016.6667|73976.6667|108030|105360|86950|113280|155546.6667|187120|697453.3333|229006.6667|244970|172023.3333|206550|88640|175803.3333|377000|237243.3333|478726.6667|287873.3333|292983.3333|252046.6667|376053.3333|343266.6667|141300|194270|399093.3333|239903.3333|323730|621683.3333|1088020|360856.6667|799356.6667|491883.3333|567413.3333|562933.3333|452226.6667|710276.4667|544257.7667|690028.4667|664373.3667|807888.9667|424704.5333|429249.8|402211.9667|384509.2333|364259.0333|502836.0667|370541.3333|580137|633817.7667|891680.4333|458453.3333|418627.8333|880214.6333|731063.8667|375444.0667|464317.1|992553.3667|676643.8667|660135.2|1096971.8|1644699.4333|1117952.1|761827.0667|673223.1|549257.8667|793513.6|613563.4|521491.5333|606603.1|657169.9|1691661.8667|1264725.5333|1034156.7333|1547511.6333|1283048.8667|730317.1|801768.1667|765798.5667|1482118.4333|1201822.6333|1515450.5667|1626587.2667|1498074.2667|1112287.4|1483806.9|1860815.2333|2470585|2112305.9333|2919996.7333|2071667.8333|1626488.6667|3156619.3333|2595482.9|1909781.1667|2211960.2|2088411.1333|2814745.9667|1790853.9333|1494249.3333|2239901.2|2031230.3|2706489.3|1799561.9667|1746995.8333|3489894.8|2188447.7|1535634.3333|
2020-10-24 22:53:20|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:53:20|usa_0222|ROST|average_volume_30|1||||||||||65476.6667|25783.3333|113673.3333|126926.6667|84973.3333|120756.6667|119793.3333|74786.6667|132840|168650|220530|109436.6667|159063.3333|103793.3333|128203.3333|86866.6667|129526.6667|130570|199553.3333|183060|97703.3333|83930|95976.6667|85210|287623.3333|223443.3333|292370|127906.6667|214740|275056.6667|404033.3333|303446.6667|226660|270976.6667|311733.3333|266186.6667|110950|110273.3333|171266.6667|52733.3333|3123.5667|2404.3|2297.9|5148.2667|5356.8333|736070.2|372706.6667|308485.9|576690|286993.3333|367370|428690|493288|646423.3333|683960|332713.3333|189513.3333|828000|1534920|932473.3333|1208556.6667|786576.6667|1002223.3333|736693.3333|571810|1382333.3333|1018273.3333|611430|951776.6667|1215580|1768433.8667|1100833.8333|888076.4333|813567.4667|989172.0333|1093448.1|1613716.2|1324340.7333|1182050.2|1086284.6333|1288981.7|2035334.1333|1406481.2333|1152487.8|1015198.3|1435965.2333|1343836.2333|1280028.8|1759629.7333|1686926.6|2411535.3667|2443677.8667|2953467.9|3283611.8667|2247807.5|3069277.8667|2247149.5|1919044.4667|3394125.3667|2082852.4667|1817220.6|1742487.9333|1073559.2|1153777.7333|1196409.5|1300449.4667|2115541.3|1983030.6667|2369123.6333|2158009.8|2317261.8|2369559.2|1216200.7667|1296580.4333|1817327.1333|1504052.9333|1769396.6|1603441.8333|1404988.0333|1186998.8667|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060682.0333|2827616.3333|2767430.5667|1895273.4333|2198318.8667|1803077.2|1788658.3|4365674.4333|3421611.3333|1729308.4|
2020-10-24 22:53:23|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|26336.6667|27763.3333|51586.6667|59313.3333|56503.3333|47573.3333|48580|54786.6667|67953.3333|127856.6667|64596.6667|94610|84116.6667|85473.3333|72280|95296.6667|126573.3333|134836.6667|116826.6667|222840|310716.6667|202493.3333|486256.6667|178243.3333|255930|184990|192253.3333|312896.6667|296200|263386.6667|294920|222856.6667|238310|295976.6667|340760|297566.6667|352656.6667|263886.6667|291800|262820|334380|342580|280000|328130|901866.9333|1178086.1|691126.6667|981203.2333|1321807.6|899928.1|1647760.5|3299555.4667|4384156.3333|1964313.8333|1748618.1333|1434633.6|967493.1333|1447417.9|987787.6667|639090.2|741617.0667|889195.7|1285637.7667|672053.5333|752010.1333|655745.5|599876.2|1468979.4667|990141.6|1129631.8|600176|785143.6667|806566.1333|755476.7333|997367.3333|711477.3|894738.3333|678522.5|831156.9667|864904.6|673276.8667|903521.6333|752970.2|828827.4|674050.5667|778907.9667|832498.7|568852.6667|876116.8|823454.6667|505547.6|695302.1|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|
2020-10-24 22:53:26|usa_0224|TROW|average_volume_30|0|||||||||||||60493.3333|17250|21423.3333|27636.6667|23343.3333|12286.6667|13816.6667|21496.6667|12363.3333|16753.3333|6033.3333|12366.6667|11753.3333|11356.6667|7356.6667|14290|24930|30040|18710|28026.6667|38526.6667|18733.3333|15623.3333|33213.3333|42473.3333|29666.6667|25620|47240|33836.6667|34800|67090|101176.6667|129490|147263.3333|98186.6667|91933.3333|104483.3333|103553.3333|125276.6667|137316.6667|154663.3333|131713.3333|178746.6667|184793.3333|330586.6667|219423.3333|191090|231556.6667|191383.3333|357283.3333|865440|522976.6667|623420|418670|483700|367143.3333|489413.3333|566753.3333|538046.6667|670036.6667|642716.6667|409220|788430|581940|638933.3333|644093.3333|646906.6667|585432.8|950614.9667|1027551.4333|980757.9667|688905.1333|724258.4667|586000.5667|551009.6|565424.3|615889.7333|494112.0667|525299.7667|471306.7|512615.4333|1008473.6333|1017319.3333|1020734.2333|1413389.6333|1397464.0333|1535558.7333|1871520.6667|3119828.6333|2478696.9|3438088.8|3598330.9|5583865|3267501.2333|2113295.3333|1798776.4333|1405991.1|2589914.8|2243324.9667|1587106.0333|1602517.2|2013947|2944232.7|2170632.3|1362342.9333|1882203.8667|938307.2|1341384.2333|1394143.8|1347479.3333|1264306.9333|1108965.0667|1268579.2333|966903.9667|1271429.4667|1093179.9333|1274448.4|1452144.2333|2039498.8667|1446877.6333|1277664.9667|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222378.2|1457958.4333|1797369.8|1164880.7333|1103993.3|1754209.7|1283920.6667|1082175.2333|986160.1333|782283.7|2557624.8667|1273125.2667|1050476.3667|
2020-10-24 22:53:29|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75930|63830|57810|56203.3333|167800|72230|94793.3333|66673.3333|147106.6667|145570|140286.6667|151726.6667|217973.3333|131733.3333|144566.6667|178396.6667|233483.3333|205266.6667|256556.6667|202570|342006.6667|275466.6667|333620|360856.6667|221363.3333|286246.6667|312736.6667|311143.3333|305310|319623.3333|296693.3333|296080|474636.6667|483416.6667|453823.3333|304930|407650|935177.6667|688122.4|779536.6667|976921.0333|1113925.6667|764251.5667|1733616.0333|4152524|5847141.8667|3244937.3333|2177117.3|1777835.8|1320108.4667|2214248.8333|1406448.3333|1576562.8333|1623564.1|4802108.7667|5088064.7333|2975065.9667|2728652.0333|3652422.4|2383552.4|2673866.9333|2711290.7333|3928348.3|2172750.1333|2213958.4667|2204488.1667|2083152.1667|2056496.9333|2680779.5667|3411993.5|2911544.8667|3344327.8|2896924.7667|3098622.1|3419625.6667|2475465.6|2882169.4333|2685325.8333|2866992.9333|1983956.8667|1894578.8333|2761630.2667|2965519.6|3974330.7667|2713232.7|2476028.1667|2201707.9667|2043856|2723121.3333|5315027.5333|3528617.5333|2282644.5|
2020-10-24 22:53:31|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||684656.6667|233363.3333|82953.3333|309813.3333|233340|187830|135296.6667|143863.3333|207306.6667|91056.6667|219686.6667|100106.6667|144756.6667|140103.3333|230903.3333|314320|203226.6667|282683.3333|221720|345990|257646.6667|322433.3333|321836.6667|349126.6667|401196.6667|261943.3333|231336.6667|493556.6667|452903.3333|290286.6667|365270|402090|468030|463746.6667|622013.3333|591413.3333|763596.6667|727516.6667|839993.3333|1255930.7|1247673.2667|1027423.7667|1311254.4333|1613173.6667|1067598.3667|2222982.3|4527675.2667|5576213.8333|3686237.2|2156456.3|1749604.6667|1348228.1|1877936.8333|1204599.5667|909322.2667|1084127.4|1158711.7667|1638165.2|910577.9333|927226.2333|939858.8667|651232.1667|885801.7333|996325.8|1266565.6|902638.1|857706.9333|767620|776320.2333|548234.9667|870427.3667|824931.4667|796349.3|942741.8333|735276.4|836393.5|861816.8333|659225.3667|895249.0667|802999.8|655293.9|609023.4|753304.8|828363.2333|811025|685698.8333|825041.0667|669888.8333|716839.0667|648451.1|534340.8667|1104888.8667|2061173.3|1256717.8667|
2020-10-24 22:53:34|usa_0227|WDC|average_volume_30|0|111430|114880|51593.3333|89353.3333|64583.3333|43286.6667|111480|62613.3333|90506.6667|114483.3333|223660|98743.3333|76780|53933.3333|71583.3333|109630|280610|203040|331283.3333|196463.3333|225846.6667|99440|60523.3333|100920|150323.3333|152276.6667|91933.3333|123400|245980|190620|117520|216370|322956.6667|169236.6667|105196.6667|113976.6667|114396.6667|204533.3333|105783.3333|245743.3333|544566.6667|228170|165680|286726.6667|1022153.3333|601160|323606.6667|346210|618430|933533.3333|1049020|520823.3333|392123.3333|715100|463736.6667|689420|1833473.3333|2766270|2527646.6667|2253640|1704176.6667|1760076.6667|492320|1042890|597010|448980|1350690|1195023.3333|2234960|681736.6667|1683050|1337230|788720|859030|582283.3333|2147496.6667|1623260|1553823.3333|1113213.3333|3090460|3868026.6667|4422193.3333|5128130|3439910|3193223.3333|1672966.6667|1895843.3333|1995040|2595963.3333|4502890|2870153.3333|3771263.3333|4404473.3333|3722436.6667|3485913.3333|2929456.6667|3162807.6667|3831382.9667|3521872.1|3666737.8|7346075.8|5271574.4667|4389475|3506945.3|5823207.9333|6231857.8333|3873543.2|3192835.6667|6396621.1|6078681.2667|6073671.5333|3012355.3333|5667221.8667|3193802.9|3815499.1|4120828.4333|4130669.3667|5620288.5333|4282623.7|4145886.9667|2575530.4|2426175|2167900.4|1937609.7667|1929229.4|1629492.1667|1623022.4|1827894.3333|2100117.2333|1968993.7|3012006.8333|2946808|5525044.9|6346743.3333|4980815.6667|4233881.6667|3874435.4667|4187934.7|4230058.4667|4129536.5333|4020792.8667|3940992.3333|4556629.0667|6300230.3333|6864580.2|6250946.7667|4167875.3|4978779.3667|6998624.8|5678458.4667|6466450.2333|
2020-10-24 22:53:37|usa_0228|PEG|average_volume_30|0|166506.6667|198966.6667|153986.6667|163786.6667|149913.3333|227456.6667|268506.6667|187800|337483.3333|248413.3333|201096.6667|421146.6667|363136.6667|277520|401933.3333|393003.3333|247696.6667|197926.6667|638763.3333|540803.3333|1796013.3333|1797946.6667|550603.3333|384300|385076.6667|374790|305920|351263.3333|251153.3333|242903.3333|295076.6667|350760|373766.6667|364513.3333|339366.6667|424740|345236.6667|268513.3333|608603.3333|473230|352923.3333|304863.3333|359260|1009580|417630|322956.6667|406726.6667|475056.6667|414916.6667|205320|490650|126033.3333|860586.6667|339140|658720|513603.3333|443090|304203.3333|421220|444893.3333|780293.3333|769750|1194510|459003.3333|419146.6667|333983.3333|411610|485540|528043.3333|502563.3333|674300|627940|750300|773763.3333|513153.3333|482073.3333|542966.6667|555000|1428200|1254233.3333|1214550|1197563.3333|1002776.6667|794833.3333|890306.6667|781106.6667|882456.6667|1617603.3333|957306.6667|996700|982856.6667|1079250|755893.3333|1936733.3333|2904163.3333|907546.6667|1466463.7667|1696763.3333|1202121|1533946.5667|3412036.6|2437826.2667|2906945.4333|3481003.0667|4105010.4|3462690.2333|2940627.6|2640581.5|3199350.7667|3891400.9667|3031040.9333|3389626.0667|3028269.2|2549293.7333|3781273.9667|3179528.4667|3898532.7333|4195507.7667|2484918.9333|2520642.1|3495439.8667|3089992.3|2901742.7333|4188419.5333|3758843.8667|3299691.3|3127712.5667|3309087.1|3525229.3667|3254557.2667|3762062.3667|2880726.0333|3076145.9|3417019.2|2778677.9667|2524053.5|3026372.7|2802447.8667|2395627.3333|3497017.6333|3252726.3667|3087504.9|2532220.8|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|
2020-10-24 22:53:41|usa_0229|BEN|average_volume_30|0|||1143.3333|1166.6667|1103.3333|1573.3333|2776.6667|2023.3333|4063.3333|17543.3333|5533.3333|20146.6667|72256.6667|51626.6667|30403.3333|36603.3333|60210|46200|42570|33270|18366.6667|17256.6667|20493.3333|15050|22790|36210|16146.6667|17853.3333|53123.3333|30150|45376.6667|34760|37753.3333|24583.3333|40856.6667|56320|45176.6667|73486.6667|96746.6667|80756.6667|70323.3333|75536.6667|101363.3333|95686.6667|155576.6667|191356.6667|114566.6667|181810|136483.3333|129766.6667|107463.3333|118200|94593.3333|73276.6667|75903.3333|160126.6667|289303.3333|174503.3333|209643.3333|204670|269206.6667|345406.6667|705190|440716.6667|522983.3333|586700|430523.3333|425136.6667|647736.6667|472443.3333|521633.3333|515406.6667|605906.6667|514420|619090|535410|728256.6667|725213.3333|741423.3333|583470|773363.3333|864076.6667|724706.6667|1002400|775043.3333|816586.6667|736276.6667|920813.3333|1199616.6667|861206.6667|990490|875970|1012366.6667|1474890|930400|922316.6667|1216782.9333|1243779.5|1292270.6667|1355551.1333|1976573.1|1960562.8333|1992321.7|1735892.5333|3394876.4|1781924.1|1371602.4667|1116648.0667|1132209.8|1918561.2333|1019454|1056227.7|981338.2333|889851.8667|1687976.7333|1293433.8667|783458.0667|1218664.4667|591440.3667|628753.2|638011.1667|1198159.2333|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090671.1333|1924145.1667|4532393.6667|3673481.5667|3106591.7333|3602835.0333|2524326|2358323.8|2182395.0333|2237156.3|2398390.6667|2105517.6|3663788.2|3198646.3667|3540638.7667|4578085.2667|2719174.3|2693216.6333|3048942.3333|3125800.3|7191515.2|4078965.3667|2716408.1|
2020-10-24 22:53:43|usa_0230|EIX|average_volume_30|0|149916.6667|328780|279013.3333|211673.3333|275106.6667|207506.6667|509003.3333|427250|563356.6667|477030|447610|373090|588980|608883.3333|588220|687770|469636.6667|648103.3333|832996.6667|1546673.3333|598713.3333|3989850.1333|491743.3333|522226.6667|384700|374733.3333|328700|324103.3333|326783.3333|242800|239500|320126.6667|306033.3333|260593.3333|313760|292893.3333|302026.6667|260093.3333|278163.3333|248583.3333|292810|324210|589096.6667|2212936.6667|1290380|1144093.3333|935076.6667|951920|772350|381203.3333|666950|516823.3333|846050|757470|1797660|925053.3333|933153.3333|750996.6667|570255.0333|609573.3333|569320|656630|728066.6667|621913.3333|732630|585886.6667|407460|526716.6667|1960906.6667|878663.3333|1524673.3333|2301526.6667|1613823.3333|1143030|1390643.3333|934230|1578090|1832190|2404890|1334723.3333|1419136.6667|2131870|1702223.3333|1366680|1300676.6667|1421693.3333|1692823.3333|1030716.6667|1883890|1287873.3333|1667646.6667|1252983.3333|1448696.6667|1902843.3333|1501276.6667|1372000|2388926.7|2286101.7333|1597462.8333|1780882.6|2113083.4667|1696218.6333|2489908.7333|2729935.5333|4761177.5333|3076657.0333|2417659.7|1888651.6667|2146562.8333|2345618.0667|2635863.7667|2091207.6|2845137.4333|2517525.0667|2489111.1667|1746952.2667|1766295.0667|1918856.3333|1606028.7|2170779.9333|2891230.0333|3056279.8667|1773835.9333|2320845.6333|2451534.0333|1667683.2333|1798493.4|1969475.9667|2221002.9|2078787.7667|2677572.3|2055503.7|2449245.1|1498111.2|1525399.4|1772750.1|1933913.3|1666153.2333|1852831.1667|4083964.2333|3486389.4|1892152.1333|2092295.4|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|
2020-10-24 22:53:47|usa_0231|CCL|average_volume_30|2||||||||||||||||||131796.6667|178263.3333|43250|46026.6667|61440|42370|123133.3333|108666.6667|87740|193060|59306.6667|94236.6667|92086.6667|95660|218350|134556.6667|175643.3333|238203.3333|282846.6667|198810|141860|145430|219613.3333|151610|179093.3333|163930|178776.6667|210366.6667|193470|127730|348316.6667|641463.3333|556833.3333|493760|489380|412853.3333|289213.3333|536840|417846.6667|415180|339726.6667|304110|449676.6667|1050316.6667|986440|971320|923090|1248446.6667|802066.6667|881753.3333|2657270|1416400|1523333.3333|825903.3333|1534466.6667|1440726.6667|1051343.3333|2099773.3333|1657726.6667|1425320|1890210|2724610|2772843.3333|3484776.6667|2263473.3333|2078019.5|2807800|2375946.6667|1857836.6667|2530130|3244720|3208693.3333|2455880|2755070|3369136.6667|4912486.6667|3331493.3333|2039926.6667|2944440.6667|2597476.0667|4040398.2|3955611.6667|5001933.7333|4206612.0667|5852414.7667|8842791.4|7391482.4333|6797160.4333|4062230|4247012.5667|4512012.4333|6319638.8333|4141990.9|4651191.2|3673161.4667|4101041.4333|7480941.2|4697376.9333|6937641.0333|4214359.1333|3234519.3667|3207094.9333|5415180.6667|4817033.1|3208427.7667|3999691.7|3481613.2|2871313.7667|2998029.1667|4135343|4522374.3|3195655.0667|3836256.8|3626352.1|7443795.8|4201340.7|3838735.8667|3452614.0667|2899361.9333|2876631.8667|2737249.0333|2839652.5|3200800.7|3531551.0667|3181978.1667|3964189.2|3593182.4333|3417827.9333|3625689.0333|3504565.2333|9582080.7333|56814977.0333|33045390.3667||
2020-10-24 22:53:50|usa_0232|CTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:53:50|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||368156.6667|384790|451163.3333|674633.3333|582811.3|420054.4|442554.1667|564344.3667|937254.1333|606798.1667|817824.4333|458788.5333|726523.7|577578.5667|413879.4667|313671.3|481991.5333|711781.9333|585183.8|1108999.2|1259717.0333|740125.5667|993830.6667|511813.6667|412532.5333|521034.5|704789.2667|572896.1667|481380.6|349175.5333|255537.7667|295233.6333|495758.8333|432786.6667|315249.2|321293.4|328709.5667|467426.2|422430.3333|1731513.4|1371878.9|1028479.1|1116447.5|1293751.5|685395|785991.2333|1303184.4667|1149424.3333|1166480.7333|637640.7667|674203.7333|646486.7333|552013.8667|534412.4333|438243.1667|395174.7333|973184.8667|505767.7333|315064.6|
2020-10-24 22:53:52|usa_0235|OMC|average_volume_30|0|4856.6667|7570|6110|13306.6667|8826.6667|21126.6667|32893.3333|8700|25700|27793.3333|17150|38743.3333|37650|29256.6667|67666.6667|115256.6667|91066.6667|115853.3333|127120|118176.6667|99796.6667|61666.6667|51590|112146.6667|64466.6667|108113.3333|90970|85090|109323.3333|64606.6667|14903.3333|78903.3333|142226.6667|78366.6667|50190|89963.3333|64823.3333|65156.6667|47676.6667|92273.3333|126796.6667|133933.3333|104246.6667|93126.6667|74500|72796.6667|50806.6667|71796.6667|80206.6667|63396.6667|67516.6667|77070|178886.6667|136170|135920|161076.6667|175426.6667|135000|133660|381783.3333|542290|394460|442613.3333|340870|617416.6667|431433.3333|502563.3333|595456.6667|1022370|529606.6667|870226.6667|795536.6667|1131356.6667|1063820|1502390|1135640|1568973.3333|5612370|2118650|1563250|2615913.3333|1806640|1232850|818126.6667|1353990|1075540|920083.3333|710986.6667|998103.3333|1275826.6667|823160|779576.6667|1155223.3333|1680046.6667|1058090|824686.6667|1331330|1258112.2|2069930.5333|2091917.8667|2623382.9333|2536593.9667|2623121.2|3178380.7|3751476.9333|2327554.9333|1956679.5333|1802300.3333|2287377.6667|3450611.8|1996014.4667|1823697.7667|2290329.2667|2205822.6667|2934660.6|1672039.3333|1451663.9667|1869263.1|1483339.5667|1792183.5|1656074.3|1903495.5667|1236217.2667|1194018|1289893.6333|1790910.5|1203779.6|1392270.7333|1058890.3|1243492.0333|1498659.7667|1745284.1|1607816.2|1750004.8|1050386.3|1854388.4333|1487171.7|1691442.7667|2069452.6333|2480038.8|2525189.5333|1866716.9|2085547.7333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070552.6333|1720075.3667|
2020-10-24 22:53:56|usa_0236|ADI|average_volume_30|1|14473.3333|32736.6667|24056.6667|26683.3333|33280|35233.3333|43926.6667|41336.6667|37660|50463.3333|46106.6667|33940|71640|182846.6667|42786.6667|121010|130810|127970|148466.6667|85786.6667|109596.6667|90616.6667|108433.3333|110703.3333|110870|112103.3333|102760|88206.6667|85176.6667|61913.3333|38193.3333|56790|139066.6667|75410|191683.3333|166573.3333|116316.6667|69716.6667|169706.6667|175153.3333|172210|134696.6667|252500|155273.3333|250676.6667|198550|205418.9|184198.8667|213219.5333|304065.6|344018.8333|709993.7333|986686.1333|1166567.7667|907936.5333|771607.1|1026926.6667|886460|778353.3333|1091930|1601713.3333|1902470|1963320|1702780|1567520|1551860|3014133.3333|2087466.6667|2265990|2771906.6667|4024166.6667|3645000|3520270|2887796.6667|4427740|3297870|2669750|3482496.6667|4177793.3333|2995933.3333|3821496.6667|3487063.3333|3203230|2983323.3333|3397336.6667|4223980|4171940|3315653.3333|2793380|2661583.3333|3702780|3019733.3333|2521206.6667|3204180|4200680|3058326.6667|3414253.4|3432971.4333|2806767.2667|3731242.3667|4284696.1667|4667173.7333|6303976.7667|4685006.5|5418529.7667|4185471.7667|4332339.1667|3525034.9|4267112.8333|3705984.1|4725230.8|3065442.6333|2512269.1667|3465534.7333|4202274.9667|2792667.3|2331011.3333|2465081.3|2020660.2333|2592029.1|2523489.8333|2015586.9333|1785074.7|1911258.7|2248797.1667|1740511.4667|3263906.7667|1875693.1|2584627.9|2367515.8|3149414.4333|2851134.3|1797451.2667|2782288.3|2487271.4333|2301308|3119144.2|2849450.8|1828901.2|2920489.1667|2664464.7|2265604.8|3943593.9|2923495.1333|2557644.7333|2249389.9667|2257402.1333|1946347.3333|3081068.5|3408326.4333|2927053.9667|
2020-10-24 22:53:59|usa_0237|VNO|average_volume_30|0.0315989546211|9956.6667|6320|5160|4756.6667|1840|5036.6667|3066.6667|12606.6667|1876.6667|1626.6667|6283.3333|3590|4603.3333|3113.3333|2760|3643.3333|1303.3333|2606.6667|7136.6667|1223.3333|1143.3333|1536.6667|886.6667|926.6667|803.3333|543.3333|630|776.6667|580|820|2310|4553.3333|1273.3333|1586.6667|2163.3333|2276.6667|1833.3333|1990|1766.6667|6290|5996.6667|16393.3333|21523.3333|15393.3333|15973.3333|9583.3333|13523.3|14479.5333|49202.8|19302.9667|15062.8|7802.8667|8509.7|25623.1|13546.3333|34549.6667|42016.3|34976.2667|294979.4|178846.2667|437353.0667|189319.6667|196460|116993.3333|172726.6667|157270|137000|155246.6667|179026.6667|180920|245513.3333|245420|137120|121700|423556.6667|369300|291843.3333|464406.6667|298240|350883.3333|453316.6667|328833.3333|276606.6667|797793.3333|645623.3333|387960|327953.3333|560096.6667|614880|580130|998303.3333|814726.6667|748076.6667|639040|689436.6667|1430883.3|1065368.5667|1469586|1085195.5667|1841209.9|1525412.4667|1851059.1333|3861562.9667|8281227.7|8492394.2667|3265028.1667|3006463.0667|1545373.2333|1716466.2667|1751193.3333|1336707.9667|1128383.7667|1139865.1667|1099576.3333|1867437.4|1122408.4333|1136901.7333|945513|1146438.8333|1186386.9|883026.0667|988040.4667|781887.8667|1060425.8333|906558.0333|687162.3|939366|890468.7|731797.7333|823854.3667|746686.2667|806498.3|676734.7667|997912.1333|741260.3|900713.9|999996.8667|1065513.9667|1133833.4333|1128581.7667|1001266.8333|904094.9667|960626.4|904619.1667|954632.8|981638.0667|1178732.3|2736524.3333|2942005.7|2001979.8667|1695141.6|
2020-10-24 22:54:02|usa_0238|FISV|average_volume_30|0|||||||||||||||11866.6667|17590|12910|27013.3333|21310|19373.3333|44803.3333|22923.3333|24173.3333|20850|23520|38853.3333|21956.6667|16250|16566.6667|95726.6667|28806.6667|35296.6667|28606.6667|46030|49486.6667|53286.6667|108333.3333|44916.6667|57763.3333|60250|95576.6667|169633.3333|139500|149976.6667|159860|157310|160976.6667|129726.6667|307336.6667|1151.1|2399.6667|666.1|4947.8667|2107.7667|1585.2333|149353.0333|262633.2|544550.0667|217169.8667|235239.9333|333936.5667|320146.6333|377936.6667|348883.3333|484663.3333|621680|660816.6667|653460|1518180|867226.6667|979476.6667|1210340|1873923.3333|1088456.6667|1130203.3333|1273140|1431096.6667|2179943.3333|1989106.6667|1600645.3|1684839.1|2012875.2|1579575.4|1369302.0333|1632946.9|1391239.0333|1059313.0667|1277669.8667|1500862.2|1519069.5667|1143568.9667|1304505.3333|1481774.8333|1289848.1667|1208795.6333|883232.4|1047710.8333|1901228.3667|1701726.9|1381254.2333|1945892.5333|1534157.2667|2012942.6333|1903042.0333|2444068.6333|1906270.5333|1323895.3333|1091752.3667|1367769.4667|1627539.7|1027707.6667|902240.1667|971882.3333|1029135.8|1181601.6333|923403.9333|726520|754340.2667|634134.0667|780488.9333|635418.4667|626500|492761.3667|639211.1|1053509.3333|798306.9|790154.7667|1273806.6333|1077924.4|1135001.8|1408362.2667|1259376.1667|1186172.3|965877.4667|954522.9667|1029800.1667|957600.7333|870997.0333|754078.8333|786671.1|1377757.2333|1762393.3667|1687976.4333|2184989.3333|3685666.3|3152306.9|3853405.3333|2467138.9|6748721.8|5038925.7333|5554885.8333|
2020-10-24 22:54:06|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||698202|660671.2333|1529983.1333|1242535.8|1916662.4667|826629.7|992206.6|1105605.2667|1302860.4667|1351368.8333|1072596.4333|2021789.2|12765096.3667|10016848.8|10791624.0667|10423384.2|5695575|5583751.8|5474667.1|5540255.3667|3048004.7333|4379839.9333|2727891.2667|4640519.8|5231496.2667|3126832.2|4308243.7333|5887147|7701218.7333|5137093.7|5976603.9|6427582.8333|8663248.9667|9116212.5|7027057|9352420.6|12386810.8|6215764.9667|9252691.5|97179544.5|57457281.1667|85684695.2|
2020-10-24 22:54:07|usa_0240|NBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:54:08|usa_0241|MNST|average_volume_30|0||||||||||||919833.3333|672333.3333|265666.6667|428666.6667|322166.6667|274166.6667|189000|142166.6667|188500|63963.3333|5456.6667|2980|11773.3333|5173.3333|4533.3333|5320|2413.3333|12050|8406.6667|2913.3333|3583.3333|3623.3333|1276.6667|1230|1476.6667|1570|7110|5253.3333|4293.3333|4026.6667|7603.3333|5676.6667|12133.3333|13136.6667|8560|5340|5540|5600|4590|6043.3333|9750|6760|38546.6667|13640|15846.6667|9330|13806.6667|21626.6667|14503.3333|54126.6667|52946.6667|47593.3333|52546.6667|39983.3333|37230|29446.6667|41080|36323.3333|26400|27703.3333|22173.3333|44976.6667|9380|6500|7340|9023.3333|6153.3333|5466.3333|3654.1667|3170.8333|6808.3333|8576.4|16947.2333|42503.7|471333.6|337454.3667|144851.2333|499722.9667|392884.8667|622832.7333|930889.6|1165544|2166669.2|5328511.7333|2762804.4|1978046.7|1707323.7333|1412643.0667|1859521.3333|2293865.6|3256750|3051001|1700173.3667|1981447.2667|2001143.9333|1185899.1667|827180.8|907126.0333|1026467.4667|739416.0667|922600.5|903622.5333|826775.8333|1443439.9|738418|1207459.9|2970041.6|2454403.7333|2303217.9333|2398316.2667|1830126.3333|1432103.2333|1353481.4333|1536507.0333|1339882.7333|1359344.8|913897.9|1216988.9|1249344.4667|1333483.9333|1024662.2667|1347418.6|1687145.0333|871804.7333|3085159.5667|3049150.8667|2112482.2|2046637.7667|1840224|3487931.5|3541276.2333|2703112.3|3445989.8667|5010153.2667|2814047.5|2629437.3667|2473029.1|5402879.2667|2150706.5667|2018159.1667|
2020-10-24 22:54:10|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271086.6667|272596.6667|184550|313100|174153.3333|245830|279283.3333|170610|244250|195350|168510|182533.3333|191063.3333|155720|334446.6667|179343.3333|175586.6667|590186.6667|420140|857993.3333|658203.3333|464840|1144850|1239855.8333|1238552.8667|1662558.3|1356752.5|1630640.6333|1749479.7333|1835134.3667|2075893.4333|2541214.9|2323999.2|2621485.6333|2724820.1333|2338329.2333|6512229.7333|3208036.6333|1491709.1333|1337934.7|1322310.1667|1909658.2|2178806.6333|1924249.2667|1647807.3333|1794352.2333|2636692.6333|2487066.8333|1632163.7333|1044631|1158724.6|1144403.4333|1046295.4333|1213710.5|1009637.8333|1028555.4333|1119194.5667|1622644.8|2309182.0333|2302887.6667|2464005.6333|1885379.7333|1954880.5667|1471790.8333|1545570.3667|1195090.7|1701105.2667|1523405.9333|1565037.8667|1191093.9333|1379414.1667|3639075.8333|2762204.2|3348936.8|3254482.6667|5816778.4667|3718647.5667|2990397.8|
2020-10-24 22:54:13|usa_0244|HCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:54:13|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||689836.6667|279100|296223.3333|267386.6667|264503.3333|223616.6667|217643.3333|423433.3333|231436.6667|346663.3333|605596.6667|887276.6667|512703.3333|833470|366376.6667|472343.3333|495110|614370|395463.3333|475723.3333|558996.6667|389380|457680|646236.6667|687723.3333|916043.3333|919500|1681170|1838440|1449320|1201940|1508986.6667|2330580|2096283.3333|2578540|3397750|2782540|2198956.6667|2026460|3030220|2207530|2659610|2135260|3582690|6459810|3594746.6667|7052273.3333|12721731.7|10058100.1667|10491684.7333|10989977.4667|13484891.6333|9210944.1333|16250876.3333|22334816.7333|26283818.5667|17411243.8333|14349252.9667|10763897.2333|14121456.3667|15779442.8333|10326261.9|8713365.1667|20783989.5667|20039329.3|20998213.2|14741643.9667|19379695.4333|16763639.1667|17049393.3|24888084.8|14501959.7333|20155892.8333|12008162.4333|8749309.9333|11839836.3667|7585496.4667|7681269.1|15645938.3|18722370.6|15214073.6333|49037626.6667|44132499.2|51578490.1|38277726.1333|30029022.6|30453116.5|25572038.6|17798779.6333|19085363.3667|17407311.9667|15241359.9|15342439.7333|18017466.6667|20179738.4333|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|
2020-10-24 22:54:16|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||148900|124090|156206.6667|154813.3333|99783.3333|316516.6667|155263.3333|231606.6667|199483.3333|148586.6667|262330|541880|359326.6667|432513.3333|476040|448483.3333|477023.3333|575906.6667|775333.3333|687106.6667|700653.3333|588373.3333|552180|734230|1361760|1203323.3333|1373706.6667|1426323.3333|1146013.3333|962413.3333|1032296.6667|1103280|597290|712823.3333|1188533.3333|1312413.3333|742050|1367436.6667|876056.6667|1685530|818196.6667|985313.3333|1137783.3333|1542430|1191513.3333|2123765.4333|1098560.0667|1734194.8667|1321402.0333|1695420.3667|1332830.7333|2374308.3333|2349369.8667|2310719.6333|1481340.2333|1533189.5333|2048315.9|1489013.6667|2157739.2333|1389990.8|1442469.1667|1036491.7333|936560.3667|1644484.3|1188546.3667|2128458.6667|2271176.7333|2360263|1687789.6333|1601874.6|1566458.5667|1868796|1275192.6|2171257.5333|1450865.9667|1571255.8667|1800875.4333|1677552.1333|1410860.3|2677029.5|1896875.3|1197496.2|1475869.6667|1963712.7667|2255217.1667|1842569.5667|1557217.9|2432792.0333|1835482.2667|1723147.3667|1720787.6|2310910.3333|2337730.9333|1474594.2333|1480424.8333|1876514|1371996.2|2934820.5|1589828.2|1314668.6667|
2020-10-24 22:54:19|usa_0247|MRO|average_volume_30|0|||||||||||||||||||||||||||||||||2298446.6667|1145636.6667|1255253.3333|1135033.3333|818446.6667|593543.3333|797736.6667|793940|518676.6667|463540|530523.3333|629736.6667|429900|387323.3333|539470|627573.3333|479700|325053.3333|477756.6667|268973.3333|631306.6667|828313.3333|972480|1058336.6667|899236.6667|653283.3333|684800|651686.6667|770523.3333|606836.6667|905296.6667|808363.3333|1539876.6667|1069303.3333|672516.6667|1065330|1626603.3333|1199106.6667|925300|1343610|1361883.3333|1116553.3333|1363783.3333|1273840|1414386.6667|1152206.6667|1413683.3333|1363203.3333|1556496.6667|1248970|1228726.6667|1134020|2139476.6667|2113500|2013403.3333|1845750|2573883.3333|2408616.6667|2830170|2533656.6667|3090163.3333|3388976.6667|4857806.6667|3532170|3961271.0333|4701986.7667|6754633.0667|4930839.5667|7686664.5|9612313.6333|7838928.9|8217959.5667|9491670.7|7276105.0333|5096511.8667|5206859.8333|6048675.3|8802953.0667|4926301.7333|4368930.2333|8361532.6667|7611463.8667|8717237.0667|6631968.2|5869509.6667|7782197.7|7089496.5333|5788891.1667|5219837.0333|5043446.3333|6001821.5667|5436399.7667|5977006.4333|6072303.3333|4971814.8333|9158881.8667|6569847.6333|6154560.6|16703097.6333|11960835.6333|43776060.1|19497268.9|18159233.8333|16600369.2|14456173.8|15129729.4|12662700.7667|12107916.3333|13707373.9|12279149.1|9718588.0667|14312721.8333|11706211.5667|11305263.3333|12195947|10896171|40603058.7667|38394381.1|25376662.1333|
2020-10-24 22:54:22|usa_0249|STZ|average_volume_30|2||||||||||||||7100|3670|8766.6667|11933.3333|14896.6667|5106.6667|4050|1380|1183.3333|1353.3333|2843.3333|3770|2730|1576.6667|1726.6667|923.3333|5566.6667|1910|10566.6667|3193.3333|2170|3440|27203.3333|31710|25780|59023.3333|57520|75860|94120|162380|84650|91706.6667|97890|133026.6667|118673.3333|88533.3333|89330|530240|135830|344456.6667|117666.6667|188223.3333|56990|88746.6667|121736.6667|154370|129543.3333|143426.6667|143656.6667|62146.6667|80263.3333|80436.6667|126363.3333|58143.3333|68286.6667|42753.3333|108163.3333|89703.3333|126056.6667|152676.6667|231930|311496.6667|298316.6667|876680|455003.3333|511110|388986.6667|497790|984030|492690.1667|776483.3333|430580|384756.6667|645676.6667|670200|924276.6667|1000230|1357676.6667|1202426.6667|903023.3333|1119980|1203720|1867830.3667|2842106.4|2243419.9|1381882.9|1776584.5667|2069909.6667|1697135.6667|2921529.3333|2432372.5667|2225770.5333|2072788.0667|1753833.2333|1781312.1333|2965082|1119125.7333|1720273.9333|1577114.4333|1785015.8|2637259.9333|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1333|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279838.4333|1029674.5|1923307.9667|1286615.7667|790119.5667|1945724.5667|2047365.9|1303669.2667|1055688.8|1029685.9667|1773864.0667|1347351.5667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962989.4667|1097445.1333|1196542.3|1255962.8667|943390.1333||
2020-10-24 22:54:24|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42420|34043.3333|176526.6667|69880|42326.6667|42930|36786.6667|65776.6667|62396.6667|563560|410410|329716.6667|245556.6667|360087|759671.8333|1162393|708803.2|446167.2333|731075.5|946286.6|310164.2667|598655.3667|418925.2333|511416.0333|299253.7|461613.9|1097357|967167.9|709129.7333|886486.4|1849646.8333|1710729.1333|2001909.8|2489983|2133594.9667|1990044.5|3088550.2667|1585201.4333|4219775.1|1322091.8667|1590765.6333|735276.8|1260759.4667|951816.6333|679513.0333|768443.4667|883084.4333|848958.2667|1058147.4333|806438.1333|1211298.8333|1800656.9667|1200084.4333|933715.3333|1274049.7333|1717889.4333|1571705.3333|1356946.5|1651237.6333|1368503.6667|1056761.1|1206780.9667|1405699.1333|1272087.7667|1063396.5333|1419639.0333|1893923.5667|1434611.0667|1572652.6|1226660.9|1128867.4667|1203927.6|1421861.2667|1164091.4333|1377726.0667|1396020.8|1089539.0667|934159.5667|981560.4667|1530097.7667|1163011.4333|1505073.5667|1732716.6|1725692.6667|3421221.1|
2020-10-24 22:54:27|usa_0251|SWKS|average_volume_30|0|14813.3333|16003.3333|6560|7880|17063.3333|6426.6667|7583.3333|21560|13183.3333|52063.3333|6710|42556.6667|32850|15136.6667|22976.6667|28383.3333|18260|29080|19310|22706.6667|13936.6667|28766.6667|10526.6667|14883.3333|9716.6667|18990|9726.6667|9030|4710|23356.6667|4026.6667|5060|6963.3333|4116.6667|6376.6667|11293.3333|3986.6667|7946.6667|7736.6667|6246.6667|7510|6870|34736.6667|11496.6667|8026.6667|8630|28610|20223.3333|31353.3333|36533.3333|32886.6667|61950|95780|90146.6667|45886.6667|24470|35876.6667|20563.3333|53616.6667|72256.6667|72563.3333|64543.3333|162599|569738.9667|506259.9667|715173.3333|331406.6667|349726.6667|419646.6667|626320|931496.6667|1392670|1268480|814926.6667|2225323.3333|3093230|1818103.3333|2215983.3333|1673020|5051595.6333|3285863.2333|4470090.2333|3607853|3368823.2667|4130372.5333|2861594.2667|3732496.1|2798753.3667|2531430.8667|4276675.2333|2810148.7667|2656297.0333|4078671.4667|3965327.7333|3962988.1667|4030245.1|4447893.8|3605165.6333|4027957.6667|3123357.5333|4673066.1667|6798749.9|6213752.9333|3263436.5333|4007675.3667|3369879.3|5574853.1333|3839641.9667|4943468.9667|7654663.7667|4440761.7|3142752.1|4489995.0333|4847146.8333|3601141.5667|5542343.1333|4191179.0333|4148616.6|5955592.2667|4498529.2667|4619620.3|3349954.4333|2655760.3667|2350921.9333|3592715.2333|3025755.6333|2626675.5|3471665.1333|5528970.4|3254632.3|4098709.5333|3094094.4667|3424493.0333|2422142.5|3336434.0667|1972513.1333|1926300.1667|1736799.1667|1537263.1667|2301459.1|1973025.8667|1764001.5667|1923353.3|2306816.3333|1675131.5333|2296256.2333|1606383.0333|2065376.5|3400398.2|2072914.7667|1873289.8333|
2020-10-24 22:54:30|usa_0252|WFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:54:31|usa_0253|MCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||130621.2|169674.4|195242.9667|138527.7667|130631.2|289392.7333|223396.2333|210579.4333|347259.5333|298492.8667|232436.1|131667.8|154609.4667|180859.6667|161661.4|234017.8667|203901.2333|272882.8|168869.5|467534.5667|369833.0667|285806.2667|210757.9333|368446.2|231573.3333|485346.6667|324796.6667|504663.3333|431756.6667|511530|562480|645646.6667|825610|616840|544690|509973.3333|381603.3333|453420|567066.6667|427106.6667|491910|703086.6667|939626.6667|1200093.3333|1218313.3333|1148850|2117473.3333|1059483.3333|976126.6667|3662565.6|3212577.5333|5074582.4|3946931.4333|3643113.3667|5903636.2|4396772.8|3304555.7667|5944421.9667|2713555.3333|7368309.6333|3678919.3667|2061182.8333|4731513.5667|2482562.7|2542471.8|2259668.1667|3285181.1667|3436836.9667|2164884.5333|1343883.6333|1603731.4333|1919275.4|1684689.7|1860059.3333|1464795.7|981472.4|778733.4667|1172895.6|883947|785474.3667|1172190.0333|1134403.7|908468.3667|1048781.1|1112123.1333|1306853|1249004.4667|843324.6333|907133.2333|1029842.8667|691651.8667|640453.8|718339.0667|750852.7667|711592.6|776719|1318203.5667|988554.5|1070887.5|857139.6|663338.8667|1734602.3333|815027.3667|611925.8333|
2020-10-24 22:54:33|usa_0254|LNG|average_volume_30|0.0588935157644|||||||||||||||||||||||||||||||||||||||||||||||8.4|675.8667|679.0667|43.4|121.9|73.2333|55.0333|225.2|3451.6667|22798.3333|17246.6667|17008.3333|20573.3333|13956.6667|20646.6667|12195|34500|18640|30453.3333|44226.6667|40720|488013.3333|257866.6667|123653.3333|164760|19723.3333|3706.6667|12360|4520|12070|12156.6667|9770|25566.6667|8496.6667|30443.3333|74200|85990|83243.3333|112063.3333|216166.6667|138510|423690|538923.3333|859013.3333|830610|686286.6667|826083.3333|776673.3333|1065056.6667|706213.0667|639360|469196.6667|262586.6667|821497.5667|2145347.8333|1086004.3667|857294.6333|336967.9667|442798.8667|293966.1667|663709.8|304724.2|1229762.4|382790.9|641967.7667|4639329.7333|2301114.1333|3417290.0667|4341089.3|6358079.8667|5720199.5333|7404099.4667|3292704.4333|4131991.8667|4391813.1|3440538.3667|3972145.7667|3112390.9667|4009351|2203777.8|4451863.4333|2494596.5333|1979842.5333|3497164.3667|3718922.7|3835882.9|2457503.6|2758151.8333|2081054.8|1712118.5667|1664255.9|1550013.7|2222131.2667|2092119.4|1948914.1667|2361805.7667|2445236.8333|1907008.7|1456637.5333|1699616.0667|1466149.8|4470404.7667|3315718.8|1762641.2333|1470475.2|
2020-10-24 22:54:36|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||99413.3333|59333.3333|22770|46133.3333|105183.3333|67420|88363.3333|97863.3333|68813.3333|259163.3333|98576.6667|105030|65686.6667|127780|85463.3333|276326.6667|183793.3333|127506.6667|202303.3333|117426.6667|87673.3333|215986.6667|45490|5516.6667|9383.3333|17686.6667|22773.3333|20346.6667|14233.3333|15280|19500|54566.6667|359460|201486.6667|326270|141290|418230|337596.6667|321380|239166.6667|190226.6667|126723.3333|145100|179510|201260|104933.3333|137153.3333|290173.3333|137480|536373.3333|432256.6667|871823.3333|445420|485230|449936.6667|569796.6667|494163.3333|416100|663123.3333|459546.6667|585303.3333|544875|774118.0667|816758.2667|791093.3|1070142.5667|1145801.0333|2274676.8333|2170980.7667|1967862.8|1156849.5667|1121666|990903.2|1636773.6|1206693.2333|1254654.3667|630410.7|1266447.3667|1096672.0333|1571081.3667|1315772|666113.8|831256|615478.3333|436830.7|618926.4|688515.0333|503845.3333|486397.9333|607025.8667|431796.3|572300.5667|1254280.4333|1085345.9333|987256.4|1553109.5|968751.4667|1273569.4|1272020.5333|1324492.4|1183326.3|1124995.7|1174182.7667|948881.9667|1229599.1|1124303.1|1227448.3667|1321398.7333|1693452.1|976954.7667|1466957.7333|1304207|970315.8667|2484040.5667|1661769.8667|1339487.8667|
2020-10-24 22:54:39|usa_0256|ISRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399405|29078.3333|100841.6667|74908.3333|264858.3333|76493.3333|55666.6667|69496.6667|38995|26121.6667|70540.8667|74674.7667|89016.0333|94518.7|153583.5333|168444.7333|180316.4667|524170.7667|432546.5333|481644.8667|381813.4|864989.1667|889224.0333|1422964.3|1052321.9667|730151.4|859867.8667|750633.7333|658676.1333|790978.3|1242929.6667|838765.9|929014.2667|643699.8333|1252624|1384531.0333|1133194.5667|633955.6333|458932.3667|431036.8667|522770.4333|662605.1|565896.1667|357558.9333|240372.9667|458724.5667|302089.1667|245330.5667|284737.0667|255213.6|269508.8333|632871.6333|316095.8333|441537.6333|353435.3|362044.3667|458352.8333|272878.3|207808.3333|197337.1667|264930.5333|284229.2|296694.4333|362348.7667|284199.3333|219045.6333|445205.6|341469.5333|313870.6333|256407.3333|947843.3|659868.3|815307.1667|518537.1667|818117.8|567590.1333|751034.4667|640260.5667|568481.2667|1253736.3667|631808.0333|666084.5333|
2020-10-24 22:54:41|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455753.5|1241382.9|784970.4667|1505797|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.1|994122.2333|8522749.7333|4613053.1|2214409.8667|
2020-10-24 22:54:42|usa_0258|HES|average_volume_30|0|400213.3333|231370|288390|293010|288460|301396.6667|275236.6667|173840|350496.6667|287206.6667|187803.3333|236150|538866.6667|237580|387433.3333|356000|478400|372636.6667|396623.3333|349213.3333|229290|262260|233000|266286.6667|416650|310566.6667|217160|229123.3333|243590|271480|266423.3333|161876.6667|229466.6667|183566.6667|169843.3333|296370|340760|429053.3333|206700|204380|199363.3333|301110|228416.6667|270793.3333|242916.6667|230230|203086.6667|179166.6667|232983.3333|294540|222720|277310|267916.6667|266613.3333|422220|313280|329183.3333|373843.3333|288203.3333|379330|402740|428640|377660|270700|450263.3333|374860|328383.3333|342863.3333|659780|567906.6667|791563.3333|1040623.3333|769860|604380|639196.6667|741333.3333|674943.3333|705806.6667|607083.3333|589623.3333|835000|534750|544596.6667|1272840|851853.3333|1166196.6667|956520|1094013.3333|1625170|1395586.6667|1674463.3333|1512686.6667|1229040|2381503.3333|3791646.6667|3355453.3333|3134633.8|3426319.5333|2456857.2|5028363.4667|3545059.7667|4445515.9667|5291226.5333|5058160.9333|5716389.0667|6830380.2667|4117353.0333|3417692.9333|2825208.9|4140208.9333|3192196.2667|2552586.1|3127984.9333|3577565.8667|4868506.0667|3083381.6667|3915632.7667|5105124.2|3202398.4667|3144138.7667|3651321.4333|3103648.2333|2400556.8667|2202584.4333|2457054.5|2299459.2333|1918637.5|4186720.9333|2887582.3333|2794339.9|3348363.8|3279958.1|5131542.0667|3440763|4967494.8333|4119406.7667|3818941.9667|4654213.0667|3954242.4667|3964965.9333|4241086.7667|3809059.4|2705803.5|4887709.4|3251221.2667|3117923.9|3160519.3667|2278476.7667|5640222.3333|2481852.9333|2330301.7|
2020-10-24 22:54:45|usa_0260|EA|average_volume_30|0|||||||||||||||||||||||||||48763.3333|40783.3333|78020|116793.3333|70893.3333|90973.3333|169430|122456.6667|170980|141473.3333|141193.3333|215200|375306.6667|350386.6667|745946.6667|1134396.6667|876806.6667|1010386.6667|1200723.3333|1233290|1077383.3333|994800|918576.6667|10345.7667|13523.5667|5672.2333|7021.3|14888.5|11848.1333|1180206.6667|1177480|889640|819650.0333|1105166.6667|1302273.3333|866066.6667|1304813.3333|728400|886513.3333|579110|881293.3333|1816003.3333|1393813.3333|1006033.3333|1453833.3333|2142663.3333|3041480|2516746.6667|3199636.6667|3104906.6667|2540686.6667|3092796.6667|3808106.6667|5378117.7333|3109210.7667|3698506.2|2664591.5|6081675.8667|4085173.3|3113385.6|3923360.7667|5633638.6667|5354219.7667|3891980.6333|3234980.4333|3559284.4333|3580318.8333|4051575.0333|3377480.0333|3534367.0333|3404772.8|3889662.2|2655022.6667|3050769.3667|4096915.8|3916689.1667|5318822.4667|8728713.9333|6556674.5333|6887478.1333|9509985.3|6097183.8333|5919654.4667|6727857.0667|4202493.3667|4120368.7333|5368128.3|5033396.3667|8554408.2333|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3578968.5333|5647664|4243316.1333|3198419.8667|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3385759.3|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2218742.4|3753500.7|2870638.4|2847098.3|4764657.7667|4436076.1|6417399.9|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|
2020-10-24 22:54:48|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||960790|538753.3333|340756.6667|243613.3333|249000|438720|363000|319846.6667|233800|352183.3333|300546.6667|480540|494303.3333|673193.3333|378793.3333|498230|728030|959023.3333|976163.3333|633683.3333|827826.6667|1529286.6667|746953.3333|733380|790803.3333|909023.3333|874940|1656933.3333|1211270|2090343.3333|3949503.3333|1460016.6667|1339040|1214750|1419243.3333|1481456.6667|1134846.6667|1312446.6667|1236516.6667|1239023.3333|1013980|1357296.6667|1566440|1233746.6667|1605936.6667|1719547.6333|1380788.1|2081428.7667|2058445.1667|2955089.5|2820529.3667|3372136.2667|23548891.9667|33554053.6667|19722515.2667|18076490.2|6429830.9|10520725.0333|8142847.5667|6876047.8667|6084898.9333|6365947.7667|4121233.4|9441917.0667|7587073.4|9361285.6667|6583128.0333|6600447.2667|4292855.5667|6237908.5|5847208.2667|3255072.8|3902323.1667|3540851.3667|2597813.7|3078768.5667|2978656.5667|2938318.0667|2560206.8333|3904861.8667|2502417.1667|2615773.1|2263791.1333|3018903.9333|2403859.8|2806755.8667|2254542.2|2162043.7|2325985.1|2668072.8|2063448.8|2457172.5667|3359705.6333|2152950.8667|2249050.5333|1678249.9667|1684480.1|3359613.3333|3490102|2108706.5|
2020-10-24 22:54:51|usa_0262|PH|average_volume_30|0|39586.6667|42266.6667|30410|77213.3333|34236.6667|31076.6667|45923.3333|39696.6667|71653.3333|70240|29020|51216.6667|52463.3333|49770|112733.3333|116860|82163.3333|126196.6667|173870|222543.3333|103610|116586.6667|75850|116470|91980|216606.6667|99556.6667|128980|130706.6667|87030|74146.6667|82186.6667|115130|94083.3333|97276.6667|91810|116630|131826.6667|70923.3333|99436.6667|86936.6667|88443.3333|80170|95120|152046.6667|150773.3333|108033.3333|144690|161140|115140|164840|93030|227140|134656.6667|178663.3333|161916.6667|146786.6667|216156.6667|250230|232136.6667|266670|291333.3333|410513.3333|285920|238936.6667|280263.3333|243020|320096.6667|446750|470856.6667|433350|371850|469696.6667|310923.3333|546846.6667|557486.6667|886640|876330|886976.6667|528070|884210|1099670|836173.3333|688096.6667|796910|724190|619423.3333|649166.6667|1404803.3333|603183.3333|614876.6667|521696.6667|683503.3333|882316.6667|819160|971606.6667|925903.8667|928156.3667|1398389.1667|1680880.9|1656044.9|2080246.6667|2026038.5|1785131.7667|2217416.2667|2255542.1667|1524066.4667|954577.4|1493691.5333|2224562.2667|1634902.7|921583.1|1708702.7667|1938410.9667|2326624.0667|1463810.7|1180388.7|1829114.5667|1158832.0333|1187892.5667|1154958.9|1145465.9667|826458.4|881745.8667|1035475.6333|755708.7|1166946.2|1163909.9333|1227992.7667|1163959.8333|1733564.7333|1120788.7333|1086977.5|1167528.7667|818481.6|970124.5667|995310.3333|1212118.5333|956144.1333|720101.3|1065127.3333|1058202.2333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.4667|793152.0667|
2020-10-24 22:54:54|usa_0263|ED|average_volume_30|0|237266.6667|173433.3333|143880|204800|128753.3333|227590|207263.3333|177883.3333|294370|179843.3333|161896.6667|151943.3333|268640|199233.3333|203986.6667|219436.6667|298973.3333|234123.3333|275870|177716.6667|173123.3333|175310|135606.6667|113623.3333|116483.3333|146633.3333|304766.6667|337460|249920|390353.3333|319260|290043.3333|356236.6667|245743.3333|404296.6667|337233.3333|372233.3333|269120|266820|274536.6667|271863.3333|255823.3333|217410|251206.6667|361150|346820|501533.3333|352690|284000|271283.3333|241273.3333|153946.6667|340953.3333|505966.6667|568070|380543.3333|401226.6667|383010|472256.6667|492033.3333|399630|436503.3333|551663.3333|275570|382300|362943.3333|332036.6667|526663.3333|584373.3333|482566.6667|476313.3333|448600|712183.3333|483613.3333|632210|431156.6667|446100|695626.6667|954323.3333|720433.3333|829280|1324340|749173.3333|696733.3333|787413.3333|1024180|642373.3333|842733.3333|1132443.3333|879790|863023.3333|1194646.6667|967983.3333|1461050|1073633.3333|1036960|1455024.4|2770496.2|1673723.7|2290060.7667|2767320.3333|1935644.0667|2577574.9667|2191073.0667|2600642.8333|2264391|1697598.1|2006690.2667|1562538.0333|1846381.6667|2016407|1484773.1667|1620630.7333|1652134.8|2867104.1333|1598854.2|1580761.6|1680833.5667|1288337.2667|1708999.0333|1457757.0333|2186586.9333|1771385.3|1869815.6667|2700050.6333|1896583.5333|1555456.2667|2132032.1|2696850.7667|2341534.3667|2108958.4667|1723577.1333|1918637.3333|2101887.9|1726034.4667|1578328.7|1587554.2|1513668.8333|1306890.9|1689089.9|2035483.2|1976682.7667|1695269.7333|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|
2020-10-24 22:54:57|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441201.3333|56326.6667|49546.6667|80346.6667|112630|141980|85423.3333|111120|210830|224163.3333|365663.3333|407466.6667|444220|292340|442453.3333|729563.3333|1339846.6667|671783.3333|829690|649286.6667|792256.6667|718633.3333|705600|1101766.2|2737029.8667|1381195.4|3488856.7333|2122789.9|1107507.4|1778277.2333|1736076.2667|2748777.6333|1505288.3|1311541|794156.2667|1341966.1333|1493305.5|849779.9667|768606.8333|817448.0667|833344.5333|841560.6333|695223.3|529212.1333|633157.3667|479016.3333|480400.3667|452298.5667|663523.1667|358269.5667|559653.4333|741046.0333|561053.6667|620472.4|551370.7|414528.3333|373660.1333|456292.3667|351815.3|779440.2333|763316.5|831985|651271.2667|544025.5|687056.2|552893.3667|508647.1667|629957.7667|554726.6333|411131.5667|585610.8667|555862.4|555808.8333|1121951.6333|898314.1667|1756350.1667|2289342.6|989014.3667|
2020-10-24 22:55:00|usa_0265|IVZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66691.6667|26800|24325|12133.3333|12766.6667|21116.6667|24808.3333|26350|63225|42933.3333|37640|17550|21593.3333|27173.3333|27543.3333|49030|62896.6667|54220|63906.6667|90113.3333|67683.3333|135463.3333|88766.6667|52113.3333|138313.3333|83190|79383.3333|62003.3333|143940|277410|477393.3333|384540|168133.3333|350230|547855.9|714773.3333|855513.3|5397476.0667|2859111.8667|2167573.9|7185229.1667|4055133.4667|5416870.5667|6860434.5667|4259081.9333|3027865.1333|4781743.7|5996844.5333|3319625.4333|4646202|4225798.7|4499102.2333|6762572.2333|4569402.8667|3775077.6333|5501540.2|2902199.6667|3262784.9333|4575856.5333|3954990.2333|2828216.4667|3456915.8667|3903375.7667|2629681.1333|2526601.3|2531069.8667|2870138.1|2874655.9|4063836.2333|3438856.5333|3740924.2|4646251.6667|3506801.5333|3575773.0667|3234309.1667|2537466.2|2166599.2333|2535800.3667|4140511.3333|3590895.4333|4123045.0667|6327236.5|4238387.3667|4519020.8|5091297.5667|4790898.3667|7985208.4333|8687753.2667|6589178.3667|
2020-10-24 22:55:02|usa_0266|XEL|average_volume_30|0|50886.6667|67233.3333|52363.3333|73036.6667|54923.3333|99166.6667|90453.3333|47263.3333|179040|112070|167453.3333|118046.6667|97856.6667|148810|146273.3333|190923.3333|219923.3333|267126.6667|154380|386743.3333|220843.3333|591830|145450|182890|177663.3333|94436.6667|104920|113653.3333|50046.6667|51426.6667|166243.3333|107126.6667|87926.6667|62343.3333|88573.3333|94270|54600|116210|85950|83790|66913.3333|127200|77443.3333|70583.3333|101653.3333|70860|117096.6667|103200|58820|74726.6667|172330|120120|119700|102200|143056.6667|170840|138813.3333|176713.3333|211053.3333|154783.3333|164926.6667|249286.6667|430713.3333|236883.3333|345920|260206.6667|503396.6667|393803.3333|769013.3333|388420|1220316.6667|600330|855480|814930|818496.6667|753876.6667|2588996.6667|2875996.6667|1788886.6667|2288540|1610746.6667|1934103.3333|1050416.6667|1737200|1342523.3333|945363.3333|1017673.3333|989660|1367806.6667|1262680|1167860|957616.6667|1380300|1300703.3333|1371603.3333|1207076.6667|1691152.3667|3030854.9|2390512.6|3044864.9|3125353.5|2571579.8333|3234017.9333|3206447.8333|4430250.0667|3279697.2|2517851.3|2575818.7|2117357.9333|2896616.8333|2904023.2333|2100640.1333|2721521.8667|2105142.9333|3726809.3|2463987.7|2812164.4667|3656507.8|2254693.9667|2356459|3699073.1667|4584451.2667|4408183.2333|4100371.0667|2816488.7667|2347866.1333|2027030.6667|2801220.5|3732501.9333|3178831.5333|3892098.5|3680001.6333|3332726.9333|3057310.6333|3059024.1667|2393523.4667|2707418.2333|2602597.9667|2580042.2667|2868395.6|3983976.5333|3238378.7|3387179|5217503.9333|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|
2020-10-24 22:55:06|usa_0267|DLTR|average_volume_30|0.704970603955|||||||||||||||||||||||||||||||||||||||||||||||||55713.3333|226.6667|506.3667|818.2333|890.8|2746.8333|73079.1333|75355.6667|109092.3333|335982.3|164355.6667|527508.9667|374969|259455.6667|658490.0667|589122.3|707625.6333|318749|335775.6667|749555.6|726482.2667|722819.9667|1356760|2631656.6667|2435906.6667|1967316.6667|1368196.6667|932116.6667|1111640|1399213.3333|1656256.6667|1460890.2|1606883.9667|1479418.5333|1246463.8|1571374.9|1394542.3333|1070318.1333|1376009.8|1595871.6333|2018356.3667|767123.7|1256629.7|1184698.9|970239.7333|869371.4667|933201.9|1719122.6333|1217678.2333|1277629.8333|1427789.5333|1916536.9667|1547499.4|1704527.7|2288318.2|3040478.2333|2177026.9667|1106153.1667|1449159.1|1330845.5|1058928|1759429.8|1277593.7333|1527363.7|986242.7667|1109515.3|1435502.2667|1033598.4333|838625.5667|1928757.5333|4280834.6|3627457.6667|2213384.1667|1506958.8667|1471802.3|2293669.8667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2791777|1723108.4|1630377.8667|2474588.5333|3363825.3667|2543400.8333|2996635.5|1884252.1667|3936494.7667|2247605.9|2404792.6|3860234.4667|2440772.1|1874451.6667|1710958.5|1655545.4333|4037736.5333|3065443.7333|2145990.7333|1820934.9|
2020-10-24 22:55:09|usa_0268|ROP|average_volume_30|0.400595510765||||||||||||||||||||||||||||||||||||58780|16343.3333|56923.3333|25110|104163.3333|40763.3333|29240|85666.6667|82913.3333|43023.3333|42806.6667|59046.6667|43403.3333|32943.3333|36956.6667|30643.3333|33393.3333|60290|27513.3333|48806.6667|31406.6667|26413.3333|51076.6667|71996.6667|79893.3333|68433.3333|89313.3333|50806.6667|55693.3333|61556.6667|49600|29643.3333|88826.6667|65713.3333|169963.3333|63903.3333|102886.6667|97593.3333|80126.6667|85106.6667|190253.3333|130133.3333|229400|156703.3333|221106.6667|152966.6667|141500|145180|192903.3333|114450|201466.6667|203690|272256.6667|276550|234010|429236.6667|769306.6667|803116.6667|430813.3333|431820|551411.5333|470797.3333|475093.3|573653.3333|789737|647878.4|710000.1333|1144858.9333|900313.3333|890380.2333|654258.3667|732454.9667|585406.1667|569225.3667|612008.8|552177.2|613740.2|578033.9667|570370.1667|721520.6|604181.1333|558659.7667|544986.8333|484677.0667|433056.1333|470851.3333|428473.7|409527.7|571212.0667|523906.3333|443103.9667|437126.9|355528.5667|453019.5333|426574.9667|544619.9|440455.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384412.8333|355753.0667|426172.8333|511756.7|485671.4|579612.8|386141.5333|409276.4333|557687.1667|572421.1333|786033.9667|716747.2333|509882.4|486155.8|
2020-10-24 22:55:12|usa_0269|WY|average_volume_30|0|113383.3333|208393.3333|166326.6667|147310|170143.3333|205876.6667|168490|174090|275706.6667|174903.3333|139796.6667|287570|381470|229153.3333|387573.3333|341216.6667|635670|432836.6667|514923.3333|360643.3333|302436.6667|376446.6667|390383.3333|311060|294290|394960|341780|289883.3333|340670|271816.6667|444286.6667|285826.6667|407223.3333|534346.6667|388090|445480|699283.3333|447976.6667|383566.6667|481830|832370|722293.3333|597970|451823.3333|481173.3333|451333.3333|644603.3333|459523.3333|611853.3333|234603.3333|336653.3333|229296.6667|753436.6667|427136.6667|440376.6667|355810|384410|445626.6667|437003.3333|540933.3333|454573.3333|528210|525763.3333|334360|566560|837593.3333|697703.3333|869043.3333|1218326.6667|1168930|904126.6667|878626.6667|1010616.6667|861693.3333|894213.3333|717246.6667|1182216.6667|1042766.6667|1450806.6667|911263.3333|1392453.3333|1311160|948513.3333|814083.3333|935203.3333|1017080|809836.6667|825006.6667|1470623.3333|1168523.3333|1234493.3333|944533.3333|1347646.6667|2013153.3333|1760623.3333|1898776.6667|6815025.1667|1537057.1333|2008746.6667|1851944.7333|2730051.3333|2744343.4|2808034.3|2223845|2966970.7|2156446.3333|2152925.4333|1749912.2|1374202.0667|2759489.6333|5933711.4667|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.5667|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241597.2333|3873979.1667|4318713.2667|3831516.7|7641113.7|5891295.1333|3536402.2333|4068511.2|3368391.4667|3022268.5|3039142.8|2575393.8333|4077038.6333|4643074.9667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|
2020-10-24 22:55:16|usa_0270|NTRS|average_volume_30|0|16443.3333|7930|9586.6667|14853.3333|5130|10063.3333|5446.6667|9690|5643.3333|11326.6667|10226.6667|4466.6667|16516.6667|41503.3333|32230|30510|68113.3333|17736.6667|25106.6667|21163.3333|13933.3333|33090|54946.6667|31676.6667|28510|50696.6667|43140|35823.3333|28866.6667|58400|103673.3333|59316.6667|93216.6667|62006.6667|64386.6667|80603.3333|64766.6667|78696.6667|61603.3333|70180|133520|147050|108330|179973.3333|140310|84083.3333|120996.6667|155870|169090|137886.6667|162780|190136.6667|156410|139130|152586.6667|267413.3333|379620|323220|308740|447436.6667|412253.3333|403586.6667|633993.3333|343173.3333|369363.3333|343043.3333|362483.3333|536700|1558706.6667|819033.3333|695153.3333|971670|1444430|763910|1474896.6667|991400|1005916.6667|1101786.6667|1354583.3333|1331282.1333|1719306.8667|1189765.0667|1022549.8|826677.3333|916359.7|1097412.4|800956.7|981010.4|1311480.9333|884298.5333|974819.4|930226.4333|871507.4667|966012.0667|822805.8333|1029803.6667|983135.4|1168033.4667|1136880.8667|1728233.9|2201758.3333|2044942.9333|3849514.5333|2504872.4333|4458398.1333|3012160.7|1798308.2667|2217345.6|1614895.1|2071543.8333|1687424.3667|1366463|1286193.2667|1566305.6667|2715890.9333|1915069.1667|1284085.1|1263779.0667|1218174.2333|1178620|1106265.2333|1563447.3667|1186769.3|1151548.1|1065927.2|882741.4667|1173979.3333|869827.1667|1096091.6|1132855.3|1518912.3|1270334.8333|1264753.5667|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122743.3|888352.7667|1140804.8667|1013266.8333|1271863.3|1523394.6|1201638.5667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|
2020-10-24 22:55:19|usa_0271|K|average_volume_30|0|77210|79153.3333|60110|51873.3333|62876.6667|41480|46146.6667|86490|64156.6667|91193.3333|81973.3333|98986.6667|251763.3333|164553.3333|160796.6667|208796.6667|199430|184113.3333|210176.6667|182546.6667|208320|149900|146286.6667|88383.3333|182546.6667|131043.3333|128360|219920|154563.3333|183090|95580|119730|161073.3333|127370|91513.3333|181480|239820|272690|214713.3333|231960|289753.3333|322516.6667|321290|267646.6667|390463.3333|274393.3333|218696.6667|241840|357620|169660|224880|77613.3333|195686.6667|436256.6667|815766.6667|334693.3333|394570|418086.6667|524170|335186.6667|525420|500913.3333|575836.6667|504450|469080|404396.6667|581676.6667|565690|939013.3333|703793.3333|532103.3333|827353.3333|620330|712286.6667|1234243.3333|848950|1255680|1186796.6667|1185050|992913.3333|1228733.3333|1075543.3333|952373.3333|1000830|1138986.6667|886330|862546.6667|966846.6667|1402543.3333|1083160|1487566.6667|1306756.6667|1292013.3333|1545066.6667|1041200|1156976.6667|1758456.4667|1902727.5333|1726265.7|1369766.7333|2399239.6667|2456537.7|2062652.3667|2894060.3333|3280530.7|2113792.9667|1744245.6|1601148.2333|2180065.8667|2913184.1333|2152678.8333|2764246.0333|2146280.2333|1946675.8667|1977542.5|1933825.4333|1819858.1667|1597004.7333|1786557.6333|1721392.5333|1656277.8667|1907810|1717706.5333|1810745.2333|1775827.9667|1597292.6667|1572849.3667|1753189.9667|2442233.1|1680049.7|2078256.5|1974099.6|1912376.5333|2277933.1|1601664.3667|1545154.7|2343855.5|1979240.1|2739478.8667|3049006.1|2966447.5333|3082245.8667|1495582.1333|2840779.7667|2944140.5333|2122597.6|2036794.3667|1428282.7333|2923603.2667|2564514.9667|2240691.1667|
2020-10-24 22:55:22|usa_0272|SYMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:55:23|usa_0274|MAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||180826.6667|382713.3333|176160|726373.3333|557620|386460|659506.6667|962646.6667|442833.3333|365386.6667|504900|395353.3333|431456.6667|608796.6667|254800|414820|370913.3333|323373.3333|448300|542166.6667|380733.3333|449220|514606.6667|1008923.3333|738953.3333|1472830|841070|1107823.3333|906180|2088953.3333|1010676.6667|1150416.6667|1001056.6667|1089123.3333|629760|1009076.6667|1468520|829540|1027220|1174433.3333|969060|1681676.6667|1174266.6667|861200|1590120|1660320|1844723.3333|2205251.6|2578317.7|2089931.9333|3259738.9333|2834028.7333|4112391.1|4517043.0667|4181033.1|6598571.4667|4322922|5149673.3667|2945907.8667|4310354.9|5101645.9|3566591.2333|2180694.3|4078129.4|3793622.6|4904328.4667|3406074.7667|3571739.1667|3021068.9667|2591553.9|2319381.6667|2607907.4667|2196836.5667|2088129|1932847.2|2681675.1667|2111756.6|1881399.8333|1927201.2667|1917832.4|1647481.4|2770543.4333|2762732.7333|4862666.9333|3164777.6667|4611953.6333|2851898.2333|2636390.8333|2819495.8333|2147515.7|2454162.8667|2200323.5|1590404.1667|2233427.1333|2364365.2667|2368197.6667|1642317.2|1812565.6333|1249788.2667|8205016.8|5776023.0667|2835329.3333|
2020-10-24 22:55:25|usa_0275|ENDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54523.3333|95253.3333|42060|22500|46440|84880|320103.3333|175636.6667|415936.6667|140420|278045.7333|251689.0667|498287.6|555586.8|567790.7667|1062246.6|960186.4333|966748.5333|851093.5|723948.5667|863494.4667|619930.1|1096913.8667|1236019.8333|928523.7667|1435283.2|1471910|1071860.7|1574805.6|676575.4|1034307.1667|1106888.5|1493105.2667|1094864.6|1437235.4333|1752590.2333|1598783.6333|1707473.4667|1480611.5667|1820860.2667|1536623.9|2087091.9333|1214687.6|1046586.6667|1358244|1364516|1323741.8|1437400.9|1801484.2667|1410265.9667|2097668.8|2325642.3667|2303691.4667|1863715.3667|2600203.7|3205310.0667|2035849.1667|1956410.6333|1720173.3333|2929949.0667|2925925.0333|2494967.3333|4015016.8|6555378.2|12296977.7667|6186249.3333|4001535.7333|11182233.4667|6051548.1|5969553.4667|4076030.9667|5594046.2333|8305781.1333|4284712.2|3737647.3|3707215.5333|4472226.3|9626675.9333|6968685.9667|7846331.4333|6003744.7333|3806068.1667|
2020-10-24 22:55:27|usa_0278|MTB|average_volume_30|0|3693.3333|4103.3333|3143.3333|4433.3333|2216.6667|3360|2493.3333|3160|4263.3333|3560|3296.6667|3976.6667|4950|4583.3333|5393.3333|7303.3333|2893.3333|5080|5453.3333|58766.6667|29356.6667|4636.6667|4196.6667|8636.6667|6060|4726.6667|2473.3333|5040|2100|2566.6667|3290|3703.3333|5006.6667|5206.6667|4903.3333|5880|4080|3583.3333|8506.6667|4486.6667|6030|4463.3333|2700|3220|6483.3333|2470|3330|3203.3333|5056.6667|2343.3333|2830|1963.3333|5033.3333|5606.6667|2063.3333|3043.3333|4720|2483.3333|2210|3523.3333|10363.3333|8269.6667|106153.3333|80483.3333|50240|72346.6667|46486.6667|98286.6667|532740|112583.3333|120573.3333|405450|241883.3333|195760|324506.6667|209636.6667|244596.6667|244656.6667|363620|301640|345900|408463.3333|272283.3333|230170|1213086.6667|304653.3333|274573.3333|250850|445350|218183.3333|310856.6667|217010|229870|280360|276660|279910|440468|528555.0333|536743.3333|895245.2333|1275275.8667|1601411.8667|2091062.9667|1344520.8|2272253.3667|1685827|780956.8667|777280.2|989904.8333|1847998.1|816189.4333|1144401.9333|695391.5333|928593.1667|1116210.7333|831925.1333|538931.9667|571861.1333|1065685.5667|751313.6|711334.2|757383.7|785289.1667|853420.0333|751211.8|721017.2667|481708.0667|656866.5667|847981.5667|633200.7|1053049.5667|862622.2333|1031829.5667|885467|777941.5|1035784.1|890188.0333|675362.4333|716888.4|565184.5333|677503.8333|895619.2|815137.5|951603.2667|879365.7|658568.0333|620251.3|538380.4|1333997.0333|1105715.6|885604|
2020-10-24 22:55:30|usa_0279|FITB|average_volume_30|0|2173.3333|3096.6667|3426.6667|2243.3333|1900|8190|4936.6667|3116.6667|4603.3333|5033.3333|6393.3333|8933.3333|4706.6667|9773.3333|10506.6667|13120|31123.3333|7830|16560|13653.3333|21546.6667|14626.6667|10103.3333|19200|17576.6667|16136.6667|8553.3333|22246.6667|34263.3333|32456.6667|33963.3333|24123.3333|35633.3333|88076.6667|75290|39210|46556.6667|41536.6667|66086.6667|57333.3333|41563.3333|75360|62883.3333|45646.6667|94483.3333|100143.3333|91716.6667|94816.6667|86110|85510|66133.3333|186400|565520|214016.6667|120930|254590|315830|186016.6667|207806.6667|268570|271710|603846.6667|633793.3333|435386.6667|680056.6667|636800|534883.3333|841743.3333|1131603.3333|1018240|1306773.3333|2623076.6667|1955053.3333|1804996.6667|2266866.6667|1476033.3333|1913520|2210483.3333|2770100|2239879.6667|2819758.5333|2607060.1|2003943.2333|1184240.0333|1906805.1333|1756221|1935927.4333|2800465.3667|2898404|2260137.2667|3096957|2154382.6|2115700.5667|2100271.9333|1640746.5667|1567297.1|2824554.1333|3714625.0333|3443449.4333|4876262.2333|6792622.4667|22563526.3667|15555779.0333|9732681.4333|44070912.1333|34449898.6667|19958118.2333|14091253.9|14788897.0333|14611765.5|11238722.7|12838118.1667|15050448.8333|12871304.9667|14615903.2|11096385.3|12953022.6333|12285847.8333|10559680.6333|8679181.8333|9627071.4|9704318.9333|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7151347|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070485.1667|6185105.4|4969673.0667|8282193.3667|4781347.2|6289982.3667|9752951.2333|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|
2020-10-24 22:55:34|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||1023453.3333|87130|175971.6667|149180|188956.6667|90560|46356.6667|71413.3333|47860|39823.3333|48396.6667|73290|558450|80833.3333|82320|49020|51856.6667|155623.3333|504116.6667|351583.3333|358873.3333|940793.3333|652780|1090613.3333|1097713.3333|1078130|1048293.3333|1244543.1333|1211346.6667|2388173.3333|1549563.3333|1161306.6667|1004260|1286036.6667|1360226.6667|860906.6667|858420|778543.3333|866296.6667|913230|804909.6667|2162631.2667|3141682.1333|3801931|3520112.0667|1788939.6333|3483162.4667|2211617.7|2388421.1667|3862741.6333|3091948.5|2156915.5333|1557866.8333|2026651.5667|2248109.0667|1968547|1851090.5333|2484717.5667|2733158.3|2388771.7667|1825548.6|1915801.9667|1570136.9333|2487426.9667|1586534.6667|1841469.5333|783702.8|1131542.2|1966567.5667|1555818.5|988093.5|2266092.6667|1190011.5|1218174.5333|1473453.0667|1852222.0667|3978509.6|2162029.0667|1916599.9333|2537900.9333|1881471.7333|2642032.7667|1361120.7|1548931.6|2100119.0333|1490332.5|1082847.9333|1634428.4667|1902134.4667|1303347.4333|1281205.5333|936151.5333|1100759.7667|2030554.0667|1123877.7333||
2020-10-24 22:55:37|usa_0281|KSS|average_volume_30|1.02790364894|||||||||||||||||||||||||||||||||||||173086.6667|50516.6667|46616.6667|82656.6667|87690|124286.6667|68013.3333|97133.3333|96440|119426.6667|156823.3333|108740|181986.6667|143820|194803.3333|83386.6667|285480|133526.6667|159453.3333|201926.6667|235110|283996.6667|162283.3333|225373.3333|316966.6667|1709053.3333|1258006.6667|1094046.6667|941226.6667|832700|1150146.6667|1956693.3333|1639913.3333|1259050|1573380|2419710|1664133.3333|1615710|1906363.3333|1895756.6667|1727090|2698063.3333|3381990|3693963.3333|5121356.6667|2808133.3333|4518502.1333|4288503.3333|4209296.6667|3061633.3333|3871486.6667|2698586.6667|2770053.3333|2944000|4005423.3333|2916110|3871863.3333|3172056.6667|3694996.6667|2689780.3|3173951.6333|5970955.5|5828032.8|5561820.2667|6069875.8333|7283028.0333|7712665.8667|6591660.5|6005970.2667|3893171.3667|4440915.3333|3601889.5|4601410|5036410|5497304.8|3961722.1667|4321341.3667|4829888.4|3877779.1333|3939890.7|4533217.1|3053198.6|3659290.3|2226848.6333|2817138.2667|2274603|3302922|2499956.9333|2424179.4|2681637.1333|2819081.1667|2659531.6333|4102446.8667|3595127.4333|4529336.3667|2318304.7333|4190078.8667|4553983.6333|4193163.7333|4171989.6667|4869321.0333|4259054.9|4727666.1|3515797.4|4526970.1|3054298.0333|4352339.7667|3272388.4667|5616576.1333|4758479.0333|4401286.4|11612931.2333|12266521.2333|9810802.9667||
2020-10-24 22:55:40|usa_0282|PAYX|average_volume_30|2||7896.6667|4420|7583.3333|8400|9433.3333|14506.6667|28383.3333|21810|17450|26293.3333|16770|18003.3333|21370|24716.6667|12106.6667|49026.6667|31386.6667|48076.6667|38646.6667|67356.6667|48126.6667|37060|49596.6667|31673.3333|26293.3333|31706.6667|62840|85963.3333|57586.6667|87450|88540|46810|67663.3333|26660|65150|37413.3333|46783.3333|136586.6667|76506.6667|82743.3333|61220|87540|96296.6667|80813.3333|91483.3333|119023.3333|88450||577.3|188.3|1060.5333|1545.0667|2073.2667|160295.1333|342953|270551.8333|324976.5333|405826.5667|575176.6667|345043.2333|556400|795500|1286890.0667|935346.3667|1634448.5333|1418135.3333|1700641.8667|1812952.1667|1769473.3333|2427360|2497550|3438886.6667|2116650|2012496.6667|2417030|2587756.6667|3613773.3333|2925381.3|2669589.6333|2718311.7333|2578258.0333|2207035.7667|2740430.6|2118017|2132115.1667|1783438.2|1983709.6|2002888.6333|1584362.3|2263759.2|2156844.2|1919794.8667|2022591.3|1759290.1|2500475.5|3838479.2333|4048775|3070625.3333|3852970.8333|2753810.8|2899426.8333|4907099.2667|4925689.3333|3269467.9333|3233849.0667|3392235.6667|3425723.0333|3616396.2667|3553985.3333|3320592.3|2057743.0333|2201367.4667|4241608.1333|3666735.4|2542714.5667|2859231.4667|2168151.2|1998970.1|3025381.9333|2025519.2|2275468.8333|2150905.3|2651372.9667|1799121.8667|1576730.8667|2105259.2667|1981849.2|1559316.8|2342712.1333|2054010.6667|3183688.0667|1763758.7|1629377.9333|2649027.3|1945049.7|1822003.4|2302656.3333|1746257.8667|2409734.8667|2156053.1333|1639631.7|2326986.7333|2016335.1667|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8||
2020-10-24 22:55:43|usa_0283|CAG|average_volume_30|2|27783.3333|12906.6667|13393.3333|19910|29270|16740|11773.3333|42820|25030|20273.3333|23696.6667|45150|113526.6667|43956.6667|59883.3333|206210|187453.3333|185866.6667|196123.3333|141386.6667|123550|87520|145913.3333|112593.3333|161636.6667|181243.3333|136350|169893.3333|167436.6667|220033.3333|262653.3333|279336.6667|189453.3333|225020|413553.3333|688223.3333|588053.3333|364330|342486.6667|562143.3333|338980|300263.3333|306283.3333|366463.3333|422740|480273.3333|258843.3333|458586.6667||341396.6667|79283.3333|505040|616890|263776.6667|343373.3333|378563.3333|394080|366326.6667|574003.3333|1629653.3333|889703.3333|1125466.6667|599013.3333|918826.6667|1327920|610846.6667|861416.6667|1193026.6667|891070|1052346.6667|1412446.6667|2530736.6667|1091103.3333|872096.6667|1065916.6667|1481496.6667|2008873.3333|1983463.3333|1531863.3333|1424656.6667|2034713.3333|1517770|1802301.6|1367793.3333|1507236.6667|1303990|1126220|1882693.3333|1330180|1515716.6667|1956320|2346563.3333|2253203.3333|1728150|3094303.3333|3632405.7667|3209197.9|3548856.3333|3024757.8|3228138.5|3511915.7333|4558148.3|5340840.7333|5093553|4038870.0667|3550761.4667|3339264.9667|4133287.8|4692310.3333|5063367.1|3212131.6333|3870817.8667|4533037.2|4795217.9667|4463168.2333|3547348.4|3592458.3|3434442.2333|3658249.6|4113050.1|2888310.9333|2288507.4333|3193342.8333|4426950.8333|2029808.8667|3233711.8667|2855943.0333|3045882.4|2234598.5|2708772.9|2834384.1|3083179.2|2306833.4|2300684.6333|3682506.5|2950508.6333|2634698.3|3636793.5|2825244.0667|3579954.4|2858649.4333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805916|3404739.0667|4651669.2667|3155837.2667|2317464.4||
2020-10-24 22:55:46|usa_0284|PGR|average_volume_30|0|5323.3333|4283.3333|5190|4673.3333|12800|3063.3333|8413.3333|4093.3333|25880|15736.6667|11476.6667|18363.3333|24703.3333|61143.3333|55603.3333|113436.6667|167523.3333|34263.3333|27550|31656.6667|43823.3333|53426.6667|32976.6667|33026.6667|45373.3333|61096.6667|25226.6667|25886.6667|30120|31320|37203.3333|28263.3333|29990|34766.6667|37486.6667|17053.3333|35423.3333|33206.6667|39900|137400|121956.6667|124390|107450|94443.3333|308330|77513.3333|83470|81773.3333|87313.3333|111940|121926.6667|146063.3333|114003.3333|75460|72713.3333|76990|124626.6667|103073.3333|138513.3333|129733.3333|130946.6667|110786.6667|805728|468628.6|593458.4667|390308.8333|1173007.2667|1039877.4667|1766326.1|1629316.3667|816764.6667|1390056.7667|1227877.1|1163617.3|1050327.4333|834567.9333|890787.8333|645766.6667|609046.6667|620140|891590|852246.6667|730400|550720|756663.3333|561573.3333|594236.6667|681826.6667|839900|718790|892600|706796.6667|729316.6667|2254366.6667|2162953.3333|3286226.6667|4340646.7667|5757271.4333|4851474.5333|3776762.7667|5304404.7|5321154.7667|6691729.1|6432190.4333|8617544.5|5343988.9667|3847772.8667|3244474.7|4347595.5333|4627583.2|3720414.0667|5248137.7667|3514587.8|3900875.8|5835092.1667|4841890.8|4620268.4333|4287142.2667|4347367.5333|5035612.7333|3440567.7333|3411929.5|2721509.3333|2646954.8|3689728.6667|3304628.1667|2440862.0667|3429421.6333|3225660.8667|3982629.9|4383009.0667|3100945.5333|3525552.6667|3060388.3|2862903.1|3049920.3|2966366.1667|3152845.8333|4242616.5|2779946.2|3181617.5667|3622195.5667|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|
2020-10-24 22:55:49|usa_0285|ES|average_volume_30|0|146226.6667|146760|162983.3333|222086.6667|126256.6667|198923.3333|369310|251426.6667|313086.6667|143163.3333|203500|189510|291933.3333|636230|251310|247170|281910|285173.3333|823463.3333|929313.3333|659400|1026746.6667|608343.3333|432066.6667|150126.6667|214176.6667|139480|254350|129780|201683.3333|182726.6667|177433.3333|170573.3333|175826.6667|153120|245403.3333|110816.6667|172720|198440|180686.6667|240290|391886.6667|187803.3333|298080|352840|221586.6667|263323.3333|241803.3333|175410|296953.3333|205876.6667|309986.6667|680573.3333|503130|459976.6667|566173.3333|1348346.6667|382403.3333|608076.6667|495026.6667|208820|380560|285673.3333|171816.6667|267503.3333|245066.6667|285866.6667|334960|270773.3333|201036.6667|308530|294303.3333|732390|354693.3333|279373.3333|488490|378113.3333|346670|300926.6667|318016.6667|659046.6667|457013.3333|413566.6667|689110|441056.6667|505096.6667|309473.3333|589040|472873.3333|566880|492480|1506123.3333|754503.3333|806930|717043.3333|720643.3333|1088051.4333|1428139.0667|697396.6667|1104666.6667|1384896.2333|1012442.6333|928619.1333|1377970.6333|3421058.1333|1604472.5333|1088317.1333|1321229.4667|1166170.1333|1574523|1497190.3|1392416.8|1439953.5|1522624.7333|1766699.8|1614497.1667|1692125.5|2316303.1333|1477913.0333|1648228.9|1344311.7|1537106.2333|1817724.3333|1756473.3|1568777.4|1292261.6|1513531.9667|1830162.7|1354793.6333|1273996.3667|1984784.0667|1581169|1703054.4667|1706070.8|1584138.0333|1502469.8333|1612345.5|1363510.6667|1487708.5333|1656521.0333|2147028.4|2265788.0667|1178940.2333|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|
2020-10-24 22:55:52|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948123.5667|4175754.5|4574870.2667|3402357.6|4009688.7|4190339.1667|3631842.3333|2931824.5|3565076.0667|3375353.2333|3267787.1667|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|
2020-10-24 22:55:53|usa_0289|ROK|average_volume_30|0|107610|133216.6667|178243.3333|157066.6667|184640|231896.6667|166586.6667|150270|201736.6667|158680|158063.3333|226260|359563.3333|197700|248956.6667|356256.6667|247436.6667|363716.6667|341326.6667|433446.6667|417813.3333|339700|310816.6667|254606.6667|296463.3333|315086.6667|361846.6667|286676.6667|276153.3333|403886.6667|297260|290573.3333|289213.3333|269166.6667|236653.3333|297733.3333|275676.6667|331823.3333|226683.3333|333646.6667|280063.3333|299463.3333|344633.3333|265280|345106.6667|273073.3333|272480|295969.9333|283856.5667|297558|406185.4667|176127.8333|592492.6667|582249.5667|580224.6667|769298.6|694223.0667|988335.1|488837.8333|777634.1333|1098525.9333|835476.5667|542904.8|465723.6667|507088.7|746589.7333|423956.5|525335.0333|731424.1667|834594.4667|1130443.3|690484.1333|876873.6|1073967.4333|711686.6667|638036.6667|504896.6667|503390|468510|812906.6667|955283.3333|716343.3333|968876.6667|752530|1438550|821863.3333|652213.3333|768830|1417823.3333|1164013.3333|738616.6667|848290|749863.3333|1281720|1816736.6667|1101230|1165704.8333|1216848.1|1202592.4|1162321.8667|1504863.6333|1929826.6667|1640994.0667|1377711.7667|2437675.2|1485978.8|1385726.2333|1229166.3333|1082173.7|1343485.4333|1169005.7|684738.3|1293458.2333|1165009.8|2092765.5333|1160745.4|1027924.9333|1446783.7667|1167326.3667|980047|979061.8333|794382.9|657103.7667|630713.8333|771990.1667|543349.1667|595702|1189698.5|1006594.4667|739723.6|1173372.3333|1007939.4333|897297|861457.1333|720256.4|860321.1|853864.7|780035|592194.8667|850822.8667|858073.2333|1071793.2333|982643.6667|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|
2020-10-24 22:55:56|usa_0290|MOS|average_volume_30|0.592007225107|||||||||||||||||||||||||||||||||||||||||||||||226873.3333|314413.3333|289593.3333|417466.6667|335366.6667|761393.3333|784546.6667|434313.3333|541056.6667|491373.3333|512496.6667|829443.3333|326826.6667|388436.6667|333236.6667|442466.6667|642336.6667|388583.3333|600316.6667|1085330|578633.3333|603950|441166.6667|326430|397553.3333|410900|379750|681700|716000|614593.3333|548780|922073.3333|730190|800210|673786.6667|1861983.3333|1022750|1040723.3333|1211236.6667|835736.6667|1225223.3333|820876.6667|886270|923803.3333|1070080|1040173.3333|1396420|638326.6667|1306573.3333|2203085.1667|2555038.2333|2534432.8667|3699743.4667|6506812.0333|7951805|6937984.0667|18202660.1333|10035198.6667|7429869.8333|8648076.4|5630506.6333|4462448.0333|5113555.7333|5648183.5333|5114214.2667|5383029.6|4101404.5333|7893535.0333|9516967.8|5001586.4333|4972742.7333|4845942.4|3766655.4333|3387057.3333|2837282.3333|6787249.1333|4836762.3667|2971569.4|2260215.5667|2848652.6333|3364248.3667|4090083.5333|3800978.9|4269407.3|5207316.4|6007192.6667|5498563.7333|5605926.2667|4836202.3667|4565167.2333|3692681.9333|3560266.0333|3700732.2667|5127832.4667|4073266.6667|3365919.2333|4036217.1667|4725025.7667|3979629.2333|4615210.1|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4780081.1333|
2020-10-24 22:55:59|usa_0291|XRX|average_volume_30|0|353996.6667|363546.6667|215356.6667|367893.3333|270093.3333|211723.3333|258050|296740|295443.3333|367516.6667|246953.3333|350790|416346.6667|329380|287116.6667|630580|584720|390026.6667|554360|642346.6667|555990|294780|293436.6667|214990|399563.3333|451500|245386.6667|228560|246073.3333|330000|221666.6667|336833.3333|508713.3333|253806.6667|213306.6667|283810|253503.3333|338553.3333|163943.3333|190163.3333|207396.6667|409640|307823.3333|343466.6667|344776.6667|240490|273590|376140|422120|80163.1333|112013.0667|37745.4333|127942.9667|447546.5|2140770|1372293.3333|1119413.3333|1178076.6667|740884.2|1071170|1016966.6667|1098346.6667|1671090|792263.3333|2118813.3333|1687060|2415033.3333|6952513.3333|4893426.6667|3287386.6667|3547643.3333|5319476.6667|2707273.3333|3543453.3333|2693220|9791743.3333|4268263.3333|5102246.6667|3435240|3857173.3333|3599963.3333|7396530|4961340|7295183.3333|4414196.6667|3371000|3227026.6667|4859073.3333|3521250|4117286.6667|4461870|3775030|4313026.6667|3894260|3230330|3223966.6667|4040309.0667|4992438.3333|4438971.9333|4275698.8667|5365601.8333|6833008.1667|5340871.2333|7938213.0333|7118030.9333|5921214.1667|13605451.8667|11355486.1667|12353357.4333|18688168.3|12796681.0333|8108396.8|11562412.9667|11212056.7333|14170328.5333|10087423.1333|9170315|12585473.1333|9259951.4333|9618879.6|8623849.1|8508778.9|12483447.7333|8859120.8667|10746084.8|7363930.5667|7412103.8333|6196840.1667|7692677.7667|7966247.0333|13219879.5667|9924489.3333|6316105.9667|5724129|7516525|12068730.6333|9830089.6|4889390.8|1578936.9|2072882.3|2349941.9|2471901.7667|2641012.6|4312417.5667|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|
2020-10-24 22:56:02|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1307210|1747686.6667|1359586.6667|1108316.6667|1070323.3333|1256043.3333|975513.3333|750110|892820|780953.3333|1083186.6667|738216.6667|989343.3333|982810|827706.6667|987220|850060|798373.3333|1348960|775503.3333|731726.6667|1015255.6667|1199935.8333|1376759.3667|1643255.4333|3204363.6667|1637343.7333|2747779|4949332.3667|8642728.1|5530200.8333|3514154.1667|3295914.2667|3340687.8|3829425.9667|3169134.7|2737800.4333|2713762.7|2452523.2|3949775.2667|3290821.9333|2262659.2|2740025.2333|1756241.8|1632370.1667|1819233.9333|1485209.5667|1187050.8333|1312673.3333|1225824.0333|1045316.8667|953408.9667|1138396.8333|1339801.9|1284989.7|1766613.5|1465230.9333|1949759.7333|1658123|1181359.3|1583251.1|1219250.7333|1235158.8667|985182.3|1107588.6333|1681863.1667|1491301.1333|1114867.6|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|
2020-10-24 22:56:05|usa_0293|DISH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||58450|84956.6667|90366.6667|128053.3333|92810|184313.3333|110883.3333|114043.3333|163240|125910|136433.3333|214840|166196.6667|173876.6667|330683.3333|350746.6667|572826.6667|764976.6667|2418560|2510303.3333|5364023.3333|3147930|3761013.3333|2635430|3763853.3333|3067603.3333|2871290|3541346.6667|5061743.3333|2838806.6667|3674605.6667|3636866.7667|3221524.2667|2262335.0333|3488205.8|3542665.1333|2425280.5667|1640881.8|1723845.6333|3162925.7667|1630441.4333|1706342.2333|1808377.8|1470755.1|1889109.6333|2190515.4333|1315893.3333|2386233.1333|1767216.2667|2011611.3|3667063.7333|3241354.1333|2627498.6333|3105673.4667|4139344.3|4310144.2333|4091850.6|3820724.1|3313728.6667|3565084.3667|3908287.5667|2509750.5667|2595626.2|2343960.2667|2216436.6|3013669.8667|3702243.3|2904109.9667|1924072.3333|1849026.1|3992014.2|3049637.7|2611392.2667|2205903.8333|2591383.7667|3021621.7667|2525295.3667|1275378.1333|2663743.7667|1312976.4667|1929532.9|1807989.8|1356059.1333|1976004.3|3010100.1667|2411792.8667|1600367.5333|4611094.9667|1952320.1667|2006486.8667|2020880.3333|2554228.3333|3270807.2667|2587371.2|3225155.4|2400165.9333|3077345.9333|2558322.9|2277805.8333|4627538.6667|3724504.2|2473545.2|
2020-10-24 22:56:08|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||874463.3333|148040|285836.6667|402116.6667|291396.6667|283906.6667|291460|500663.3333|458790|598340|732230|1989990|803070|334913.3333|2316483.9667|847322|942121.0667|920066.0333|437887.1333|647132.5333|653949.3333|714025.9667|988369.1333|594809.7|812135.2333|440708.5|812941.4|742637.3667|1553233.5333|1025802.5667|887002.9667|1248036.8667|1083456.7|1478145.9333|1317961.8333|1612651.4|1838311.5667|1562723.1667|2962260.4|2904154.6|2434221.8333|1571457.2333|1247396.2667|1563575.7333|1677269.9333|1062447.7667|1137611.6667|2033394.9667|1226635.5667|1441252.6|1012614.3333|1580871.6333|1328817.2333|1228781.1333|1394252.3333|2215984.8333|1545019.6667|1307050.4333|1257708|1067744.8|1031617.4667|1015735.5|1113527|979316.3333|917602.1|1176412.1667|1087536|1165893.1667|1051041.9333|689381.1667|1393710.9333|1243177.9|1096392|2211273.4|1077962.0667|1237008.7|713127.1|671583.8333|926792.3|772267.9|688829.7333|715368.5333|648942.6333|1201372.1333|791312.4|503897.8667|
2020-10-24 22:56:10|usa_0295|WHR|average_volume_30|0|75290|137450|74386.6667|97623.3333|108110|64776.6667|53563.3333|65103.3333|111396.6667|86613.3333|32480|88606.6667|157980|86770|68616.6667|91273.3333|283126.6667|215226.6667|215563.3333|180266.6667|109990|124610|113933.3333|107383.3333|206970|170350|172580|119956.6667|189856.6667|120746.6667|144266.6667|130493.3333|191986.6667|174693.3333|197676.6667|202833.3333|180330|305863.3333|221396.6667|145976.6667|265086.6667|166456.6667|392976.6667|258226.6667|186666.6667|204793.3333|328156.6667|322933.3333|205136.6667|154300|214853.3333|122640|289500|410096.6667|849006.6667|327796.6667|204670|171813.3333|568056.7|214653.3333|271850|246773.3333|308353.3333|174143.3333|433923.3333|275920|449010|284213.3333|409473.3333|456556.6667|744243.3333|490176.6667|585783.3333|451406.6667|859650|424623.3333|838173.3333|522670|583213.3333|467540|897643.3333|759476.6667|603663.3333|463233.3333|559933.3333|738386.6667|723603.3333|669903.3333|932723.3333|1014246.6667|978193.3333|542376.6667|1391726.6667|1279960|1144246.6667|949190|1165669.7|968479.9|953403.1333|1235520.7667|1501746.9333|1248971.1333|1820756.4667|1900025.1333|2921315.5667|1630430.3333|1655614.5|1457832.8333|985513.3667|1752610.8333|2260196.2667|1485688.2|1368518.7|1553699.6333|2067094.9|1850304.6333|1641856.6|1650632.5|997195.4667|1044025.5667|1273818.1667|921303.4|859275.9333|735392.7|1003773.1667|860112.4667|787930.8667|918993.4667|827367.7667|784676.2|1018513.4667|839123.5|992167.4667|884263.4333|798363|779129.0667|682311.9333|713946.1|679697.0333|793655.0667|856989.8333|1981122.3|823511.1333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|
2020-10-24 22:56:13|usa_0296|NUE|average_volume_30|0|11280|8236.6667|20846.6667|21216.6667|10480|34243.3333|17060|16376.6667|19583.3333|27360|33370|32490|55250|57076.6667|69883.3333|76900|67103.3333|47000|50010|53370|48786.6667|48046.6667|21973.3333|28433.3333|31910|45576.6667|38646.6667|25516.6667|42453.3333|45666.6667|38446.6667|47623.3333|43690|48186.6667|32613.3333|38493.3333|33383.3333|50053.3333|46426.6667|89333.3333|105223.3333|99916.6667|159740|125173.3333|211763.3333|208140|182473.3333|313180|276490|220750|515860|974953.3333|318506.6667|289486.6667|247646.6667|192916.6667|411373.3333|206623.3333|270956.6667|318966.6667|249776.6667|277323.3333|336313.3333|269890|264563.3333|477970|248990|311060|432280|428416.6667|417500|354676.6667|330120|556773.3333|469410|744743.3333|857066.6667|907730|957480|628076.6667|896790|663703.3333|577196.6667|968753.3333|1084240|1434846.6667|1518563.3333|2265593.3333|3472923.3333|2933166.6667|2098730|1696320|2506093.3333|5492296.6667|4164340|4424643.3333|4344721.0333|4023945.5|5624512.8667|4020468.5333|5854249.2|7229034.9333|8628685.4|7751751.6|8923399.1|6149154.8333|4616434.2|4123513.0333|5252070.8333|5419625.1333|3731775.8333|4253290.5|3753635.6667|3914704.6333|4030368.9667|3548938.1667|2852822.8333|4006757.5667|2972409.2333|2095125.1667|2825487.9667|2042840.9667|1904443.6|1437855|1951095.0667|1585873.5667|1834685.4|1843203.9667|2419157.0333|1685069.8333|2850846.7667|2299395.7|2745081.7667|2603502.3333|2856341.5333|2891411.2|2769399.4333|2797608.7667|2201164.5|2878997.1667|2774574.6667|2249321.6667|2015472.1333|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|
2020-10-24 22:56:16|usa_0297|LNC|average_volume_30|0|23196.6667|33040|29680|30910|44953.3333|76590|41026.6667|58973.3333|54613.3333|61713.3333|35253.3333|74746.6667|86490|118826.6667|107803.3333|79706.6667|90273.3333|72296.6667|68093.3333|64720|58503.3333|44503.3333|42790|66280|36196.6667|74543.3333|25666.6667|39390|35610|65983.3333|53066.6667|51540|43826.6667|46600|62060|74286.6667|82560|80370|91056.6667|68716.6667|127103.3333|94533.3333|186723.3333|109533.3333|160893.3333|130776.6667|199683.3333|162993.3333|108953.3333|135096.6667|175733.3333|54493.3333|202456.6667|165926.6667|272626.6667|157413.3333|217673.3333|362186.6667|180746.6667|133126.6667|191246.6667|160813.3333|317153.3333|223686.6667|368860|297690|481256.6667|500063.3333|963280|569730|837576.6667|660243.3333|973773.3333|564220|609283.3333|523730|747983.3333|893360|1130060|875040|1120690|1028846.6667|685763.3333|785750|952883.3333|820173.3333|612526.6667|783176.6667|775153.3333|923440|673870|802210|1710326.6667|1651676.6667|1321626.6667|1039353.3333|1379119.9333|1223866|1804690.7|1904935.6|2166276.3667|1965208.0333|2787444.9333|7319632|12843543.3|10704765.9|5367497.4|3810327.2667|3868334.0667|5915106.6|5556618.8667|3501954.7|3302151.4|3581579.6667|7240847.9333|5130973.6333|4483151.6667|3773451.4333|3094495.4|2486527|3356273.7|2907626.2667|2320432.4|1896150.5667|1963594.7|1772791.7|1641107.9667|1753724|2087771.4333|1678019.2|2274425.7333|1775259.1333|2571329.9|2561001.8|1689082|1567530.1667|2086160.8|1509155.9333|1390248.7333|1230205.0333|1281092.6667|1727454.9667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309269.4667|3825816.3667|2234265.5667|2035106.1333|
2020-10-24 22:56:19|usa_0298|HST|average_volume_30|0.0295778435063|||||||||||||||||||||||||||||||||||||||||||822703.3333|684623.3333|613273.3333|167476.6667|445869.9667|322926.3333|821613.0333|402249.6333|247656.1|565506.6667|749696.6667|406540|297770|526586.6667|486723.3333|581213.3333|1296076.6667|843403.3333|841676.6667|653373.3333|584726.6667|683270|619163.3333|660576.6667|991456.6667|562723.3333|629203.3333|505343.3333|433960|701166.6667|678346.6667|675400|2834993.3333|1233520|1299986.6667|1587263.3333|1706903.3333|1378833.3333|1183676.6667|955873.3333|1476210|1897416.6667|1537050|1614540|1296850|1317180|1156056.6667|1783130|2106520|1889013.3333|3992426.6667|2471410|3561516.6667|7223516.7|6426471.9|5544761.2|3742319.8|8143990.4333|6462715.5333|11143034.5|12497108.6333|20035441.7667|26694531|12380054.4333|12215232.9|9052083.7667|10703486.5333|12937184.6333|8102310.5|7882950.5|7284552.8|8318911.7|11044355.5333|8326549.4333|8246275.7333|7454046.7333|7845766.1667|8169018.2333|5928688.4333|6715911.2333|6234233.7333|5991338.1667|6789331.3|6099792.2|8295962|9228044.1333|8289454.4|7942031.8333|11654119.2667|9120907.5667|10272063.5667|11641392.1|8947210.1333|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057576.6|6872349.1333|7216955|6351615.2667|5630553.7|6417033.0333|17599943.9|14344236.0667|12180745.8333|8505597.6|
2020-10-24 22:56:22|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30996|53049.1|47965.6|40396.4667|187411.5333|192634.8333|567655.1667|365369.4|510621.2|310701.1667|589661.2|506863.5|830831.3333|1617854.6667|953779.8333|598872.4667|996638.2|1983318.7|868560.5667|780603.8333|820428.3333|869004.6333|2412808.5333|1601985.0667|1123241.0333|2148183.3333|3037040.4667|3210764.3|1510214.9333|1057040.0333|1634402.2333|1867175.1333|1954943.6333|1283266.9|1742058.2667|1542723.5667|1394958.0667|1396058.4667|1018865.0333|1181547.3333|1016331.3|2568846.2333|1147157.6333|987763.7|
2020-10-24 22:56:24|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||674816.6667|411983.3333|466090|481380|417973.3333|336400|366776.6667|422210|542960|576016.6667|424216.6667|507560|500026.6667|548856.6667|996436.6667|987496.6667|1021626.6667|1455633.3333|1003010|764073.3333|932363.3333|1191683.3333|1152083.3333|3272513.3333|1390946.6667|1130236.6667|1166276.6667|1043610|1650026.6667|1234943.3333|1393330|1080793.3333|1272513.3333|1279806.6667|1709930|1368586.6667|1112206.6667|1583365|2340927.9667|2309564.3|1724522|1977978.6667|1420237.9|1990725.2|2566234.1|2795465.8|3686305.1333|2052790.3333|2298969.7667|3210861.8667|3584650.1333|3263785.4|3239626.7667|4073357.9667|3713896.9333|2690342.1|2552740.5667|2374982.4|2955960.5667|2435487.2667|2357223.4333|3227079.4667|3298363.3667|2661897.4667|5390614.4333|3396116.2667|4336729|2217912.3667|2685684.8333|4206189.2|2530928.7|3872990|4683442.0333|3687008.8667|3302747.1667|3213840.9667|4910029.9|4346482.1667|3854128.2667|3599219.2333|4383059.5667|6836559.7|3797922.6|3338217.1667|5427945.1|4887683|3356398.7333|3868689.7|4120918.5333|5859882.9333|3809454.5667|4932506.6333|
2020-10-24 22:56:26|usa_0302|HSY|average_volume_30|0|27093.3333|20073.3333|27273.3333|16353.3333|26483.3333|24950|56323.3333|17543.3333|21163.3333|51750|21536.6667|31506.6667|30706.6667|36873.3333|76740|204683.3333|137893.3333|122776.6667|314346.6667|149563.3333|258030|228793.3333|194550|101940|109646.6667|269846.6667|142446.6667|126300|126170|121306.6667|128333.3333|110640|168580|88063.3333|88180|172993.3333|109936.6667|101733.3333|66986.6667|73710|93763.3333|145420|111810|100190|135126.6667|141533.3333|118666.6667|126753.3333|138993.3333|113140|105866.6667|117426.6667|175523.3333|137930|251740|245480|493543.3333|172450|259420|237463.3333|152343.3333|153253.3333|341490|230046.6667|520630|244633.3333|426396.6667|439820|622010|385206.6667|474070|584486.6667|526436.6667|369050|527016.6667|363973.3333|684510|422670|1676976.6667|599066.6667|525080|491216.6667|411660|277423.3333|500920|520220|699963.3333|608503.3333|1038473.3333|656650|1013926.6667|1070786.6667|1127833.3333|961413.3333|1033526.6667|1348986.6667|1323462.6|1106714.5|971074.6333|1762051.6667|1874457.2667|2101838.5333|2183704.0667|1237481.7|2077451.4|1214224.6667|1456705.1667|1180122.7333|1809490.3667|2192526.6|1546609.8333|1055535.2|1478174.3|1217714.1333|1287142.5667|1088040.2333|1174236.7|1348874.3|810510.6|823269.7333|1109598.0333|1314666.2333|697224.1|624125.5667|1090267.4667|900900.2|1064390.8|1016780.8667|1066418.4667|1216504.1|1184305.5333|1254443.9|978494.2333|2005589.8667|1654625.7667|1055513.1333|1047751.3667|1129991.8333|1161060.7333|886642|1180530.0333|1324755.5667|1041589.5667|1296927.9333|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|
2020-10-24 22:56:30|usa_0303|SWK|average_volume_30|0|47880|26386.6667|29843.3333|52243.3333|43073.3333|46450|69810|80333.3333|41843.3333|45606.6667|25550|43593.3333|55326.6667|45290|37060|88916.6667|122066.6667|47720|56453.3333|42296.6667|55613.3333|57270|92463.3333|90580|118043.3333|92753.3333|64190|43950|53916.6667|69290|35013.3333|55093.3333|64636.6667|84170|61373.3333|45736.6667|82493.3333|41900|62046.6667|66486.6667|85520|58296.6667|35183.3333|50580|39676.6667|56416.6667|58636.6667|56873.3333|75876.6667|125516.6667|119196.6667|114463.3333|99903.3333|98250|289886.6667|162720|173756.6667|114503.3333|129053.3333|186670|162206.6667|238150|387896.6667|293556.6667|232290|140133.3333|190096.6667|183806.6667|234570|260053.3333|149603.3333|295263.3333|368953.3333|296190|353906.6667|403386.6667|564046.6667|403920|415203.3333|352803.3333|557716.6667|702006.6667|348826.6667|488783.3333|732866.6667|511066.6667|499400|346556.6667|499980|393790|419416.6667|345030|503616.6667|527076.6667|479093.3333|492603.3333|861204.6333|685942.3667|436667.2|945168.7|796185.1|626430.2|815047.6|888041.4|1261882.9|853302.3333|574507.8333|1599728.1667|1824985.9|2532867.1333|1405025.4|1730398.6667|1418546.2667|1727769.3667|2040438.5667|1476478.4667|1822868.4|2031007.7667|1481681.9333|1132874.7667|1564757.2333|1083359|927795.8333|1385664.7|1133655.7333|813134.4667|922647.2333|1056751.6333|1154287.6|984891.2|1300969.7333|1310005.8|1047500.3333|936774.8667|915482.1|849250.8333|761218.3667|1008618.5|938818.4333|804522.6333|1178553.9|1257007.4667|1218948.8333|1484580.6|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.6|906440.2|
2020-10-24 22:56:33|usa_0305|TRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||6300|6043.3333|6313.3333|2496.6667|3196.6667|1836.6667|1910|1430|1286.6667|663.3333|736.6667|683.3333|680|3026.6667|3253.3333|716.6667|1053.3333|1243.3333|256740|568443.3333|470196.6667|829093.3333|722736.6667|1059813.3333|699230|1105486.6667|498580|837693.3333|782793.3333|534720|506390|617893.3333|890000|769010|1046123.3333|925633.3333|572530|764116.6667|348900|1084493.3333|1789448.5667|486506.6667|107016.6667|197451.2667|259395.0333|130445.1333|303958.2667|565333.4|498391.8|318483.4667|691923.7|372191.7667|223033.9|776653.7|710995.2667|728919.6667|710413.4667|635128.7|1403106.3667|1051834.8|1395260.0667|987715.6|905284.0333|778149.0667|1332880.2333|1073512.2333|708602.1667|647818.3667|865057.5667|772719.2333|618098.5333|721040.3333|926162.7667|637053.5333|1094995.7|845479.6667|901188.6667|790980.4333|853669.9333|751730.2|1682077.4667|1132252.8667|805030.2333|711696.8|889546.7333|1456526.6|3035009.9667|956201.4667|627709.2667|438931.5|468276.6333|415034.2|875422.9|596621.3667|436605.5333|
2020-10-24 22:56:35|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14770|111673.3333|||10250|11123.3333|50733.3333|372420|221376.6667|260163.3333|164343.3333|254083.3333|165790|261076.6667|314043.3333|349576.6667|276676.6667|275073.3333|309650|464106.6667|461920|360083.3333|534433.3333|393853.3333|300713.3333|448610|322786.6667|437760|272273.3333|355873.3333|398106.6667|304323.3333|228626.6667|324966.6667|501362.0333|348321.5|309423.3333|366938.9667|484327.8|541305.9333|610882.3|673482.6333|684246.7333|444460.1|359844.7333|303983.3333|391213.6667|713738|1416639.6333|802851.9|735364.1|681639.6333|1028403|1281945.4|1233670.8667|1214042.8667|769084.1667|1020008.3333|1007553.1|1480725.3|1162612.5333|1325531.8|1037559.5|1078102|798541.9|944710.7|1020478.0667|1175949|1107350.8|963762.5333|1566245.5333|1816139.9667|1157574.4333|2623166.4333|2400023.4667|1205389.2667|1273978.8|1578698.2|1234956.7667|1194812.8333|1274854.4667|1388253.3667|1377648.2667|1238172|1014147.8667|1263219.7667|6079422.3|3309935.7667|2592843.9333|
2020-10-24 22:56:38|usa_0308|CXO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||244836.6667|340575.9333|410232.9|867599.5667|1083259.3|822542.7667|781063.3333|1043236.8|707962.6|556471.3|889866.6333|1496380.7333|677281.2333|1152548.6|1010288.8667|960383.6667|1080105.1333|773290.5667|1073377.8|1212357.3333|817675.0667|965953.7333|1065235.9667|1310754.7333|1024761.3|1028648.2667|1316841.4667|892212.3333|1010977.1333|2062546.2333|1713935.6|1283011.0333|1710766.5667|1774568.2|3406972.3333|1271889.6333|1519303.2333|1549414.8|1527661.3333|1435749.7667|1166288.0333|1014087.3333|1388018.3333|2278310.7667|1639497.7667|2152279.2|2192505.7333|1663735.8667|2461814.0667|1475659.0333|3610056.3333|2663013.3|1800555.7667|
2020-10-24 22:56:40|usa_0310|DVA|average_volume_30|0.0524246395806|||||||||||||||||||||||||||||||||||||||||||||||||||75191.2333|31983.1667|154678.6|48753.2667|43617.5|87882.0333|63993.5|65706.4333|85256.3667|427656.6667|318026.6667|312480|393053.3333|2710296.6667|1156610|855236.6667|607340|812060|817046.6667|390953.3333|539653.3333|537416.6667|354030|488490|657876.6667|716550|689466.6667|653133.3333|395556.6667|414736.6667|343913.3333|512413.3333|371153.3333|387346.6667|462753.3333|629853.3333|390636.6667|898366.6667|602320|436823.3333|487426.6667|656823.3333|589590|651563.3333|490820|1064570.8|998198.0333|689717.3333|499910|1340353.9333|842040.2|791187.2333|1303978.4667|1545609.7333|1194177.1333|895663.0667|824140.1|834639.5667|782724.2|1070440.6333|1072409.6333|810706.0333|788513.0667|673384.3|1628400.5333|671157.7333|593642.5667|797332.5667|850127.2333|829256.2|692986.3|1004254.9667|1183678.4333|1649392.3333|1402919.7|936591.0667|927634.1|1467237.0333|971642.2|1148954.8|1097026.9|1075255.6333|820551|815333.7|2042087.3333|1335340.8333|976475.7|1341170.6667|2646699.5667|1674420.2333|1697841.1667|1454537|1566540.7333|1867406.4|1555364.4333|2004002.2333|1679612.1|1995287.9333|1620257|988671.3333|1171820.9333|
2020-10-24 22:56:43|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1712195.3|1487818.6|733496.8333|2633133.3|3752783.2667|3338722.9667|3352574.5667|5077574.0667|3922362.2|3731435.6333|2487893.5|3641649.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|
2020-10-24 22:56:44|usa_0313|MNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:56:44|usa_0314|DTE|average_volume_30|0|142100|140570|135026.6667|227380|130693.3333|194203.3333|281096.6667|225873.3333|330950|493886.6667|505016.6667|257700|687013.3333|548490|900120|652570|648650|814966.6667|2197596.6667|1713193.3333|864496.6667|1435623.3333|1290686.6667|466853.3333|288316.6667|336046.6667|353650|318420|338710|357356.6667|316716.6667|262790|297376.6667|178173.3333|201056.6667|288003.3333|209696.6667|309166.6667|248796.6667|263813.3333|369163.3333|226416.6667|323013.3333|294923.3333|535603.3333|291286.6667|377240|475313.3333|299960|119350|284906.6667|107050|531270|564100|382423.3333|463816.6667|394960|248190|441570|342846.6667|469046.6667|305270|321213.3333|310526.6667|388883.3333|184693.3333|250153.3333|344353.3333|575246.6667|426586.6667|442876.6667|668523.3333|861723.3333|782770|505190|611163.3333|398923.3333|894753.3333|608743.3333|596653.3333|879760|1132883.3333|823393.3333|831943.3333|836946.6667|593840|522670|742866.6667|718396.6667|555250|651620|517123.3333|791313.3333|785750|756300|777806.6667|1241543.6|1643467.4333|1051255.4667|1476488.6333|1219940.6667|1020736.3667|1202947.7667|1092834.8333|1678008.8667|1074124.5|865276.9|1167347.7333|1236837.8667|1381209.7333|1484527.2|1149079.3|1515832.9667|885930.9333|1504082.8333|1048329.3|1264475.5|969722|781952.5333|747325.5667|1041364.5333|1215221.5667|1110904.6333|1048958.2333|1120472.0333|811642.5333|785594.1667|998080.1333|1235589.2667|1105729.7667|1249280.7|1072950.6|952831.2333|851450.8333|1138759.9333|973608.4667|885876.0667|811595.7|743316.9|895926.9|1285933.1667|1388965.6667|1042103.2|1384072.2|1173908.7667|779558.9667|1157855.7667|1166510.0667|2318348.4667|1347230.6333|972513.1667|
2020-10-24 22:56:47|usa_0315|BF.B|average_volume_30|1|33520|17733.3333|25890|33230|14680|21780|15853.3333|25753.3333|26586.6667|19820|9926.6667|12776.6667|14893.3333|16770|10326.6667|32476.6667|26220|18906.6667|40293.3333|20646.6667|32840|19396.6667|14143.3333|27750|18423.3333|29533.3333|15176.6667|16650|31410|23563.3333|13913.3333|13936.6667|15406.6667|15653.3333|21836.6667|35493.3333|22463.3333|20050|13220|17493.3333|19080|18673.3333|11330|76906.6667|15840|42593.3333|33693.3333|30430|14210|18180|22563.3333|52170|34743.3333|35416.6667|140140|42830|58070|77503.3333|50010|46356.6667|42066.6667|51263.3333|52850|44533.3333|54876.6667|43396.6667|56860|103376.6667|80310|84586.6667|75416.6667|81966.6667|75546.6667|60886.6667|74280|76680|72113.3333|183506.6667|122053.3333|100580|303950|131460|95386.6667|107150|123716.6667|118726.6667|220470|156040|447180|214070|297036.6667|230690|252923.3333|221053.3333|181893.3333|303723.3333|341540|262435.5|241903.3333|542059.3|309568|444834.3333|488221.7667|426705.1667|613350.5667|404238.2667|384619.2667|264319.1333|243777.8667|384541.3|296777.4|204263.3|234569.7|254189.4333|279958.0667|238701.4|242828.9667|326591.5|333141.0667|511301.3|249568.1|326402.9333|405340.9667|475656.5667|540515.0667|338486.6|429471.2|520293.1|492465.8|509982.9333|726816.3|657643.9333|623304.2333|549700.9333|1037499.4333|774091.2667|767727.7|762645.6333|675882.0333|760070.4|857271.3|1512358.5667|2070786.2667|1599257.4667|950895.6|1239898.4333|1447374.9667|763917.5333|1297527.6333|846596.5333|822003.6333|
2020-10-24 22:56:50|usa_0316|CLX|average_volume_30|0|100846.6667|85463.3333|111270|62380|57483.3333|121960|107720|56466.6667|93960|45000|91026.6667|74630|86920|68180|75560|90150|65173.3333|132570|132330|111803.3333|117753.3333|184266.6667|127043.3333|88350|79053.3333|131556.6667|84886.6667|85656.6667|99620|129783.3333|90863.3333|68776.6667|95633.3333|159610|110360|78626.6667|79996.6667|93493.3333|111556.6667|76223.3333|109040|101093.3333|95356.6667|74880|94516.6667|53816.6667|78993.3333|139570|108923.3333|63800|125443.3333|33866.6667|129770|136056.6667|131576.6667|228703.3333|108476.6667|110493.3333|222996.7|193146.6667|224166.6667|281446.6667|572236.6667|307726.6667|493543.3333|502286.6667|1137033.3333|995156.6667|1410913.3333|748813.3333|914733.3333|1446423.3333|1136696.6667|568640|833420|1027903.3333|938883.3333|921353.3333|950083.3333|1206893.3333|1247960|1517756.6667|894226.6667|774823.3333|768353.3333|691213.3333|865010|1474753.3333|977596.6667|1019646.6667|1250986.6667|910386.6667|689536.6667|771943.3333|899706.6667|665526.6667|1085364.9333|1130117.3667|1218131.2667|1179519.8333|1497613.3333|1428218.6|1506595.0333|1770168.1333|1969178.1333|1733377.2333|1373330.7333|1252218.7667|1133342.3333|1385691.1|1008138.6|1091935.7333|1102784.2|967462.2|1349070.6333|1144206.3667|848822.6667|1086828.2|728084.5|892829.0333|787937.9667|825599.1|876009.6333|1021261.1667|993669.9|939690.3333|1169063.8333|1067113.9667|849984.8|668981.0333|899436.5333|959763.7667|1089070.5|960897.5667|867321.0667|1022571.3|884138.2333|622135.3333|714504.1|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|
2020-10-24 22:56:54|usa_0317|RHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:56:54|usa_0318|ADSK|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||790630|554483.3333|269723.3333|5865|9363.5|5423.6|6192.6333|90218.1667|235208.2333|827533.3333|863773.3333|774643.3333|964233.3333|693256.6667|873780|1199683.3333|1081406.6667|876403.3333|1122600|636253.3333|613670|749996.6667|877283.3333|994940|458263.3333|794740|936696.6667|733643.3333|501716.6667|682733.3333|1280923.3333|1275346.6667|968120|1160376.9333|1322611.3667|1277225.8667|870313.2333|1231294.8333|1735263.5667|1925282.2|1606260.6667|4570581.2667|2863009.7333|2294441.3|2557036.1667|2412707.4|3258660.2667|2798000.4667|2635556.2|2030699.8|2326662.4333|3854872.5333|2131966.2333|2815411.4667|3873465.9333|3815863.8|4272538.5333|4099155.7|5364136.6667|4746428.6|3618968.9|3027287.4333|3500852.4|4690728.8|3436155.0667|2321261.7|2364177.4|3150433.6667|4091785.3333|2873404.8333|2599030.8333|2256913.4333|2860681.1|2529791|2414085.0333|2391634.6667|3620617.6667|2562374.3667|3049102.3|1630810.2667|3440894.5333|1408949.4667|2156632.1667|2443977.8333|3591547.3|2549693.5333|1592694.6667|1603066.7|1513892.7667|1885849.7333|1759566.0667|1866028.7|1387796.3667|2002833.4667|2142896.4333|1727354.9|2489657.1|1804491.7333|1677478.3667|1625423.5667|1478409.3|1280206.7|2454376.1667|1226118.5333|1397551.9|
2020-10-24 22:56:57|usa_0319|GPC|average_volume_30|0|67953.3333|82663.3333|38430|51363.3333|50690|53306.6667|73723.3333|51726.6667|62576.6667|64496.6667|60070|110660|87563.3333|60926.6667|70180|77670|69950|96820|111996.6667|111210|126080|105233.3333|97846.6667|90396.6667|98113.3333|184736.6667|115413.3333|113830|113390|122213.3333|168786.6667|79100|135790|149593.3333|127240|99750|117853.3333|116963.3333|151113.3333|123230|145063.3333|133066.6667|145550|170923.3333|111560|115713.3333|205786.6667|135116.6667|134286.6667|160073.3333|204666.6667|148213.3333|228690|137006.6667|207903.3333|227336.6667|289500|268603.3333|374733.3333|289630|268106.6667|248390|236443.3333|205186.6667|329663.3333|232363.3333|221073.3333|358983.3333|432496.6667|428293.3333|397950|430440|376710|271623.3333|338226.6667|356150|330260|405766.6667|360066.6667|414640|500430|530946.6667|434926.6667|393120|498966.6667|550096.6667|470730|421833.3333|501926.6667|343816.6667|344626.6667|335046.6667|464300|609116.6667|437300|347053.3333|533356.2333|506783.3333|768433.7333|684406.9333|1370727.1|882703.4333|913159.4|1519510.1667|1821928.3667|995507.0333|990157.0667|709184.0333|675874.6667|1001170.6333|849776.4667|866906.2333|888338.0667|945122.0667|1639871|817849.0333|974234.3|1078203.4667|673977.1|677345.6|968845.3333|645881.0667|559862.8|738738.9|713078.9|480600.1667|452671.4333|532367.0667|629227.2667|535200.4667|697867.4667|601247.1|705084.5667|569150.7333|641955.3|587983.5|709015.1333|916820.4|900524.3667|761231.9|924845.4667|777162.0333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|
2020-10-24 22:57:00|usa_0320|A|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154676.6667|186866.6667|356093.3333|407186.6667|3666.6667|1124|1463646.6667|1242143.3333|4150946.6667|2052446.6667|2158263.3333|2325733.3333|1754703.3333|1985900|2305466.6667|2938906.6667|2628810|2811773.3333|2149016.6667|1853410|2381156.6667|1988656.6667|2775423.3333|3095896.6667|2817616.6667|2741333.3333|2217316.6667|2762760|1937460|3594426.6667|3962473.3333|2524066.6667|3085809.9667|2476373.3333|2320296.6667|2780545.9|2078986.9333|1785051.1333|2829987.9|2276867.3333|2897020.6667|3560131.8667|6061166.9667|3597697.5333|3101008.7333|3331115.2|2572406.4667|3681039.1333|3626067.6333|3380539.4667|3306310.0333|3230382.8667|3738304.4|5471516.9667|3143873.3|2756452.8667|2444707.8667|3480603.1|3441856.5333|3710882.7667|2866294.4333|3122731.9333|2079065.6333|2158100.1667|1642506.3333|2410815.2|2566792.0667|2193788.4667|2695244.7667|2304831.3667|2311813.7667|1610825.3333|2194781.6|1817677.5|1854529.8|1635417.8|1703365.8333|1411968|1728655.3333|2482413.7333|2376737.1|2617650.8333|2289305.8667|1608429.2|2378298.4333|1785449.2333|1638526|2256403.8|1538013.0667|1015517.8333|
2020-10-24 22:57:02|usa_0321|BWA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||57923.3333|21746.6667|17783.3333|41056.6667|11783.3333|41386.6667|36576.6667|54096.6667|63123.3333|38160|38860|53710|60433.3333|43086.6667|201683.3333|81796.6667|47286.6667|120750|68593.3333|181026.6667|80120|77003.3333|129023.3333|60753.3333|53820|100986.6667|138896.6667|134213.3333|112103.3333|122356.6667|137756.6667|128870|292506.6667|139670|321880|449146.6667|299016.6667|292580|330536.6667|253016.6667|217223.3333|212180|254023.3333|396166.6667|366246.6667|234123.3333|403936.6667|350636.6667|319450|314563.3333|381660|423276.6667|512136.6667|250190|406004.0667|346263.3333|408193.3333|583642.2667|1092409.4667|1586576.8333|1244121.2333|1999728.6667|2958306.5|2036876.9|2276443.2|816835.0667|1742341.2|2078594.8667|1767247.4|1307704.8|1748574.6|1588260.7333|1612794.4333|2184001.8|1190573.7667|1921805.6667|1181790.6333|1144067.3333|1005812.1667|899062.8667|597934.3333|878150.7667|1276587.9333|1148176.4|1430722.3333|1662049.1667|1547465.2|1287527.9|3047777.8667|1626245.4333|1790520.0333|2293287.9333|2683582.3|2543012.5|1799756.9667|1957204.7333|1711003.6|1373209.6|1489142.4|1681661.5|2197723.1667|1822135.9667|1496597.9333|1738179.9667|1609588.7667|1288159.0333|4726542.1333|3503692.0333|2664752.5333|
2020-10-24 22:57:05|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13350|14033.3333|20693.3333|13013.3333|14276.6667|10303.3333|17100|24246.6667|54996.6667|64666.6667|53970|41666.6667|55620|69843.3333|68046.6667|32873.3333|28960|38670|31790|59220|39523.3333|43180|39976.6667|38550|54546.6667|34446.6667|45153.3333|49656.6667|52966.6667|81076.6667|78646.6667|82553.3333|83600|94593.3333|85940|83570|124793.3333|91440|125786.6667|189613.3333|147186.6667|159923.3333|176803.3333|202050|94860|137293.3333|185456.6667|162463.3333|171076.6667|147106.6667|301243.8|351053.3333|220543.3333|278955.1667|381837.0667|277905.1667|515719.3667|1210797.2667|1409977.9333|847507.4667|606829|464943.9|382619.6667|502248.3|266295.1667|250663.0333|320268.5667|306771.6333|366273.2|285336.0333|321764.6667|282350.7667|221607.2|317450.1|255567.1667|297385.2667|194721.3|401435.4333|455954.6333|414122.9333|335019.9333|338375.1333|350704.1333|325077.2|347166.7|409424.6|450341.3333|459234.4667|338765.0667|401014.9|335732.7333|343002.7|355187.0333|365418.9333|447236.9|459240.3333|348563.0667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|
2020-10-24 22:57:08|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1758373.3333|562120|546797.8667|598270.3333|532173.3333|643722.4333|1121385.7667|1709202.1333|1473531.0333|1491891.2|1871032.0333|1203902.5|593064.7|939225.3333|605319.9333|677785.3333|728169.6333|866082.7|1267673|807594.7|926683.2333|1420744.4|1200125.6|964100.4667|658060.2667|797672|1098467.5333|673767.8667|660782.2667|588593.0667|631639.3|641222.0667|729221.2667|751015.9667|4180535.1|2377819.5333|3537873.3|2332475.9|3067109.0667|3382661.7|3067745.4667|7519860.2667|5611782.2|4405458.2667|3556700.6|6840295|5400014.1333|6524617.4333|4926226.5667|6522577.9667|4912911.6|4300563|5271942.2667|5683418.7667|10157707.1667|8725795.9333|4790241.8667|
2020-10-24 22:57:10|usa_0324|NI|average_volume_30|0|143383.3333|163386.6667|126060|125470|116223.3333|146340|212440|261306.6667|180326.6667|490636.6667|367013.3333|675766.6667|273596.6667|159116.6667|271246.6667|233133.3333|341140|179816.6667|207496.6667|186630|82776.6667|122516.6667|172603.3333|164786.6667|221820|236913.3333|107883.3333|132860|125703.3333|184146.6667|55693.3333|135923.3333|241643.3333|179083.3333|165673.3333|169510|167606.6667|204690|145510|210833.3333|129236.6667|177493.3333|100126.6667|103303.3333|185320|123910|179720|167473.3333|124440|94046.6667|90160|77983.3333|132180|87073.3333|102553.3333|103730|128013.3333|95126.6667|75780|184583.3333|199776.6667|273730|276726.6667|127033.3333|408783.3333|342630|176813.3333|313946.6667|620046.6667|377773.3333|571796.6667|890746.6667|816876.6667|763746.6667|717360|1055436.6667|666516.6667|757573.3333|701176.6667|920736.6667|1026213.3333|1462346.6667|809350|708860|1183660|847116.6667|871726.6667|1198956.6667|950040|908546.6667|822983.3333|1035870|1496190|1168823.3333|892023.3333|1072430|1365800.4|2547688.0667|1731243.3333|2009761.1333|2097518.8333|2682111.9|2716816.3|3429326.4333|4196916.0667|2944840.6333|2264136.7333|2284131.6667|2167890.5333|2887733.7|3709894.1|2299530.1|2119180|2592236.0333|3489336.6667|2495982.7333|3005897.5|2156459.0667|2607679.2667|2892089.1|2124671.8333|1979069.6333|2125276.2333|2214256.6|1972167.4333|2004457.4667|2061333.7333|1791328.3667|1947313.6333|2322395.1667|3295258.9667|2488754.8667|2358076.3|3270443.1|2879345.2|2803546.8333|3376919.2333|2546927.9333|1854312.2667|3036166.4667|4522703.9333|2753466.9667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427822.4667|3889081.1|5237463.1333|3014053.1333|3190386.3|
2020-10-24 22:57:13|usa_0325|ETR|average_volume_30|0|358453.3333|291623.3333|200950|514056.6667|391453.3333|436556.6667|481410|510376.6667|675593.3333|953980|1019863.3333|747556.6667|906770|472113.3333|586023.3333|437950|899876.6667|608180|436600|460843.3333|363500|913406.6667|638293.3333|404940|291426.6667|388023.3333|361080|335950|444013.3333|355900|455156.6667|306946.6667|291643.3333|325133.3333|431556.6667|416426.6667|385340|401053.3333|369543.3333|285966.6667|271466.6667|302380|223113.3333|689236.6667|588293.3333|808250|732810|669416.6667|499303.3333|423793.3333|536220|246420|593850|423373.3333|779790|648590|522810|491340|566956.6667|627456.6667|944386.6667|1084030|748960|485360|546206.6667|445950|534430|578790|927316.6667|816310|1041416.6667|779030|641506.6667|874863.3333|573593.3333|701253.3333|821906.6667|953063.3333|1046766.6667|834820|1246863.3333|1105666.6667|994406.6667|837360|872556.6667|1041830|1054976.6667|994066.6667|915913.3333|909853.3333|1681313.3333|950973.3333|1071133.3333|1080443.3333|1034463.3333|948966.6667|1567364.5667|1720464.7|1243516.9|1427688.5667|1740669.5|1640590.9333|2016952.3333|1744783.1333|1856449.7|1452892.0333|1226709.3667|1009249.4333|1230540.3667|1652398.7333|1582255.3|1570348.5667|1652899.6|1510573.2333|1555483.7|1252085.5333|955668|1036150.7667|902347.3667|1022925.0667|1201395.1|1295367.0667|1206844.1|1349620.1667|1381939.2333|1567368.1333|1232660.4333|1671580.6333|1318233.9|1404815|1548206.9333|1352449.9|1239064.5333|1337413.6667|1149548.6667|1446761.7667|1439000.6667|1094373.7333|1010512.2667|1301324.3333|1414159.4333|2156316.9|1222187.7667|1554626.8667|1752855.8333|1780704.3667|1308385.1333|1470234.1|2318196.1667|1313090.8|1099908.8667|
2020-10-24 22:57:16|usa_0326|GWW|average_volume_30|0|28880|17426.6667|16416.6667|21043.3333|14960|30396.6667|19496.6667|19813.3333|12766.6667|25110|30000|49883.3333|45353.3333|33350|39100|33436.6667|69163.3333|49440|59223.3333|38633.3333|49653.3333|90946.6667|29706.6667|54846.6667|58946.6667|41056.6667|53320|27213.3333|47113.3333|41730|48220|56486.6667|45136.6667|94010|76380|138906.6667|69033.3333|82373.3333|78713.3333|71616.6667|82553.3333|103770|119890|60820|85890|109133.3333|81320|151370|86170|160263.3333|94850|83243.3333|110050|129016.6667|103460|101123.3333|135520|114340|95733.3333|90090|84073.3333|118486.6667|229020|231896.6667|175733.3333|267933.3333|356393.3333|346446.6667|545410|496303.3333|353503.3333|365950|385410|369390|446483.3333|418473.3333|517676.6667|352963.3333|412610|356903.3333|431843.3333|556200|508823.3333|658676.6667|379200|340753.3333|313146.6667|428770|467233.3333|535010|475426.6667|298150|453020|504810|651123.3333|479173.3333|444809.9667|650783.7667|581386.6667|667485.5|1038954.9|746322.4667|833761.6667|1133401.3|1559289.9667|958734.3667|649832.0333|646183.1|600309.4333|659458.5667|641223.6|405009.3333|472576.9333|473328.2|734320.8667|404991.3667|297351.2667|812050.6|426668.4|577239.1667|336743.3333|304196.9|310650.4|361737.2333|502582.6667|353825.5333|361465.7|448649.4333|631462.8667|463821.8333|701158.6|668227.6333|630969.3|518979.5333|496578.5667|636305.5667|572580.0667|953388.9667|803819.6|737838.0667|758172.9333|612477|523736.6|535925.9667|357132.5|489750.7333|313194.7|322906.9667|482136.3|354271.9667|266923.7|
2020-10-24 22:57:19|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||136523.3333|67786.6667|18396.6667|27043.3333|21780|28536.6667|26996.6667|30316.6667|66550|40273.3333|36490|34223.3333|23560|12826.6667|63493.3333|112676.6667|152150|190793.3333|158946.6667|437486.6667|164313.3333|441700|454473.3333|339106.6667|387816.6667|500300|465283.3333|1006910|689570|397830|458886.6667|885690|682803.3333|2075533.3333|1359716.6667|1100976.6667|648043.3333|989443.3333|1013070|1149523.3333|994303.3333|1252220|1221080|1548656.6667|1223920|1014830|803900|2035760|1588553.3333|1890890|1017480|1699703.3333|1816633.3333|1668710|1007156.6667|1453981.3|1853606.4333|1728274.7|1437162.8333|2607820.4333|3178572.5667|3107473.8333|4304410.5667|4437520.2333|4691994.2333|4179401|3008541.4333|2979745.2333|4328467.8|2323535.6|1943140.2333|3655051.7|2936162.5333|3196431.9333|2457590.1667|3200552.4333|2381550.8333|2339986.9333|1827373.1333|2743383.3667|1952862.2667|1825474.1667|1137032.5667|1704723.3333|1370708.0333|1155330.1667|3759841.8|2251697.8333|1944210.5667|2277467.8|1794904.7|3153589.7|2119923.2|2391676.6|1537550|1300745|1295018.7|1762892.4|1225457.9333|1399787.5333|2200733.9333|1657456.2|1688748.5|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|
2020-10-24 22:57:22|usa_0328|ALTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312286.8667|292574.1333|636389.5333|336875.7667|258895.8|263680.4667|538193.2|439945.8333|341339.5333|495528|298279.7667|217574.9|
2020-10-24 22:57:23|usa_0329|HOG|average_volume_30|0||||||||||||||487466.6667|309333.3333|510613.3333|543786.6667|1786133.3333|845546.6667|873920|2733973.3333|2149866.6667|574933.3333|890346.6667|1460586.6667|1271680|1443306.6667|623253.3333|641600|2154613.3333|1478933.3333|928640|1481866.6667|1486293.3333|1981120|2801760|3187946.6667|3631626.6667|791893.3333|1465360|1869973.3333|1350720|1357786.6667|815280|1162400|678293.3333|1287533.3333|915613.3333|2597453.3333|1628920|1982493.3333|1048933.3333|1163106.6667|935106.6667|887706.6667|723906.6667|2273920|1039680|1470866.6667|928466.6667|862740|479080|712080|535606.6667|889560|823166.6667|857986.6667|674806.6667|1012160|1134350|576520|1581543.3333|1804853.3333|954083.3333|1849220|1415340|1451906.6667|1520306.6667|1500900|1859760|2321540|3083330|1593720|1832440|1721233.3333|1520676.6667|1113056.6667|1366380|1457270|2139810|1935340|1682850|1996703.3333|2135203.3333|1731316.6667|2288940|2867339.7333|1801551.3|2627798.9333|1994472.8333|2486889.2333|2238197.3|3280628.5333|4524699.1667|6735156.3333|4663224.2|3548229.4667|2983360.3667|3269417.7|4821453.5|2268181.3333|1533431.5333|2093233.3|2406551.9667|2286345.3333|1794264.1|1657866.8667|2172581.9|2007650.1|1557535.9|1472824.9667|1458936.5333|1094755|996023.2333|1173950.7333|1338904.4667|1475173.5|1368833.6667|2064266.2333|2303429.5333|2575594.7667|2320903.5|2254917.8667|2172707.2667|1903902.1667|1849612.2333|1767292.4|2100944.5333|1627750.8|2010233.0667|2592543.4667|2201660.1667|1707892.3333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|
2020-10-24 22:57:26|usa_0330|CF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||526423.3333|602620|805990|491196.6667|516080|536683.3333|608323.3333|609226.6667|700660|981206.6667|771633.3333|821320|831503.3333|1000113.3333|1108383.3333|861996.6667|887510|709926.6667|1416216.6667||||1669480|1741140|568003.3333|434726.6667|552376.6667|309553.3333|531346.6667|1423863.2333|1176475|1376917.4333|2167398.0667|2809673.4333|2426374.9333|4481381.2|3409811.9667|4738697.4667|1981461.3667|827070.2333|1717804.7667|2797202.7|2532991.8667|2448572.0333|2021708.7333|2824134.9667|2444656.4|2638389.1333|2134435.6333|1970709.8333|1625393.1667|928977.8667|922326.4667|1310006.5333|868365.8667|819913.1333|829110.3|1100760.5|784954.5667|689560|743327.1|681273.7333|825945.5333|2483637.0333|2854513.6|4307981.2|5276742.0667|5638245.3|5979580.9667|5453318.8333|3861545.0667|3866700.4|3422525.6|3767175.7333|2682259.1333|2319117.7|3947910.0333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|
2020-10-24 22:57:28|usa_0331|BBBY|average_volume_30|2|||||||||||||||||||||||||||||||||||||126966.6667|157876.6667|95210|130366.6667|139536.6667|257660|279863.3333|272140|268443.3333|355930|321780|274556.6667||4408.0333|460023.5667|7705.4|7975.7|5051.3667|514246.6667|482610|460913.3333|345313.3333|555166.6667|646713.3333|715810|869513.3333|1581153.3333|1253040|931380|1400016.6667|1278463.3333|2091453.3333|1409610|1482650|3166793.3333|3552326.6667|3110850|2252213.3333|4184590|3060366.6667|2804490|4635363.3333|3622416.7667|3127751.5|3016221.2667|3100467.9|2583912.9|3030908.7667|3080713.4|2434615.7667|2605681.6333|2872891.8|2187894.1|2266042.2|1961564.5|3211401.8667|3019995.5333|3095218.0333|2240278.8333|2187311.5667|2359641.8667|3740643.6667|3340629.8|5622563.0667|4649339.8667|5350780.2|6089987.0333|6608981.8|5059192.6|3695912.1|2899057|2732909.3|3822573.1|3256467|2136107.2667|2350706.6333|2382788.7|2833848.0333|2227204.5333|2981713.7667|2470085.3|1868101.5667|2423068.6667|2697511.9333|1956946|1370661.7333|1266153.2|2970563.2667|2746076.6|2219282.2333|2149482.9333|2233610.8|2231935.1667|2109091.8667|2116183.8|2276258.8333|1935792.8|1914674.3333|1918453.8|1980328.9333|2191047.2333|3981558.4667|4212892.1|3443221.5|3293854.9333|2795121.6|4291510.0667|5342298.6667|4166865.0667|7322553.3333|6138329.7|10509970|12777105.3667|7345049.3333||
2020-10-24 22:57:31|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1811279.5333|276655.5|348703.4333|353994.1|364092.2|20621.1667|15987.8|12265.3333|11503.8333|26276.4|35710.5|93560.7333|102497.5|260064.8|200537.9|145772.4333|85693.0333|151490.2667|158370.1667|241318.9|145797.7|290179.2|422271.5333|493403.2333|499395.7333|400541.3|518782.4333|523912.5|784488.7333|573932.1667|1445773.9333|648035.8667|970903.2667|1308976.3333|1237645.9333|1007976.7333|485790.7667|520931|757679.2667|1228839.7333|604240.3333|945346.9333|963411.1667|504001.6333|836786.3|586557.2333|1208430.1|1297231.5|999763.2333|820727|908272.6333|1381655.5333|936656.3333|933585.5|822913.2333|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1037694.9333|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484243.3667|410178.7|841107.5333|643126.4667|490445.6667|568200.0667|607579.8667|359288.2|388060.7|395595.6333|663206.6667|569817.6|340601.6667|
2020-10-24 22:57:33|usa_0333|L|average_volume_30|0|14000|7493.3333|6783.3333|7720|12006.6667|28963.3333|17786.6667|28763.3333|105186.6667|219430|135263.3333|223036.6667|298026.6667|237743.3333|193806.6667|211900|262400|190853.3333|338120|172616.6667|138520|171160|117976.6667|100890|135596.6667|172600|116383.3333|122696.6667|116816.6667|111573.3333|149213.3333|112956.6667|103850|91820|92063.3333|76786.6667|85490|111310|71236.6667|68173.3333|124490|72160|113050|137196.6667|101923.3333|117433.3333|77593.3333|72486.6667|77946.6667|114686.6667|92016.6667|160616.6667|271206.6667|172986.6667|207713.3333|192176.6667|314293.3333|264573.3333|317283.3333|161053.3333|37686.6667|39956.6667|24083.3333|23010|29703.3333|37533.3333|24383.3333|24200|30290|53643.3333|33033.3333|84200|100236.6667|150910|113026.6667|238183.3333|6863943.3333|11004480|6278650|8697156.6667|6423580|7118653.3333|11701390|9599766.6667|11060986.6667|6916893.3333|5896473.3333|6543470|6786420|6309033.3333|7378450|11109456.6667|7986770|2108156.6667|1687420|1361526.6667|1694825.2667|2074524.3667|2388281|2345758.9|2923410.0333|7686814.9333|3190511.5|2542054.3667|5771273.5667|2964770|2120923.9|1635390.6333|1871589.5333|3847158.2667|2391233.2667|1118283.4|1457707.3333|1458791.4667|2181226.3667|1572910.6667|1006051.6|1114126.3667|872671.4|1136572.5|1040908.8667|939360.1667|750789.5|692850.6333|1024944.3667|1203775.3333|1128315.3333|1455319.5333|1012106.2|1201360.4667|1865560.4667|1210276.9|1213490.3333|977675.1667|1005235.2667|928086.1|778349.7333|902751.6|840398.0667|981476.5333|1694849.3333|1390969.9667|1249239.1333|1216302.0667|1160803|1166737.4|1024318.4667|962887.7|1920119.8667|1500923.3667|1036970.3667|
2020-10-24 22:57:37|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||26830|13610|16553.3333|59226.6667|30913.3333|22423.3333|10250|19913.3333|68480|68410|97210|86530|126436.6667|112170|47360|106700|172986.6667|81813.3333|273986.6667|611030|246290|317880|177913.3333|535443.3333|658073.3333|1647733.3333|1153336.6667|1273286.6667|901820|1046153.3333|746686.6667|535270|909670|958630|502090|561493.3333|324071.2667|603699.9333|652779.2|1184843.1|545826.3667|933338.7|649924.5|959764.9333|670639.2667|997100.7667|734036.3333|1805386.2667|1192394.9667|736128.3333|776110.5667|380593.3|597773.6|865742.8667|757905.3333|761923.1333|1013515.8|1965306.9|1138389.9|1071701.5667|1486135.8333|908466.5333|1170201|3163744.6667|3570581.5667|2229515.9667|1863066.6|1754811.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6333|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1593769.0333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832494.4|1436911.6667|1619687.4333|1836466.9|1321344.5333|1479871.7333|1117515.6|1290727|1214626.6333|1433609.3|2311187.1667|1690299.6667|1170679.3667|
2020-10-24 22:57:40|usa_0335|RF|average_volume_30|0|84280.1333|81105.7333|138067.4|91881.0667|89377.3|94899.1|147166.2|155974.2667|167912|109050.0333|147792|190893.3667|300926.9667|298713.7667|276604.3333|496112.7667|203915.4333|234766.0333|191664.7|252113.9333|111889.2333|207347.0333|118595.7667|187405.9667|149792.8|107060.3667|174797.4333|218994.2667|168234.1667|394913.3333|162426.6667|115726.6667|222396.6667|205426.6667|158460|113573.3333|396896.6667|295430|147510|235196.6667|178873.3333|274636.6667|186173.3333|327683.3333|418450|239570|202106.6667|212376.6667|214736.6667|209066.6667|257056.6667|273623.3333|442646.6667|368996.6667|226433.3333|203243.3333|488826.6667|212606.6667|266186.6667|319623.3333|336303.3333|285926.6667|1474380|348323.3333|493393.3333|344883.3333|594673.3333|559906.6667|670700|577993.3333|540583.3333|691760|814706.6667|777613.3333|557273.3333|431246.6667|583440|447076.6667|599386.6667|374226.6667|525656.6667|451230|456846.6667|386456.6667|439863.3333|671260|874910|733236.6667|1228110|906460|1072583.3333|921100|1067036.6667|1790500|1632366.6667|2134886.6667|2613023.7|3269275.4667|3449920.2|5327548.3|7840002.7|17056507.2667|18303342.0333|9693078.6|19433257.9|70568328.7333|40193332.6|22052702.2333|21550021.6333|23271779.8|15297150.9667|33454013.2333|13254008.6|19619603.2333|25040446.8|18949432.4667|30536174.4|20691635.9667|15706505.2|14274753.7667|15741389.2333|17778165.2667|15092696.1333|11467813.3333|14886077.3|12884871.3667|12731606.3667|13416635.3333|15910374.4667|13950076.7333|17849898.3333|16781011.6|18139947.0667|19348962.0333|16959403.1333|23197785.2|16153150.4333|18486325.6333|11759000.4333|10930850.7333|10656804.3667|10538224.2333|9755283.7333|16171317.1|13028469.7333|11200405.2|9935736.6|7976041.3667|18435067.5667|12616975.9333|7151851.4333|
2020-10-24 22:57:43|usa_0338|COG|average_volume_30|0|||||||||||||||||||||||||||||36720|17453.3333|9593.3333|12686.6667|28670|50510|27500|45926.6667|57583.3333|27966.6667|70573.3333|36966.6667|101076.6667|39873.3333|34893.3333|54163.3333|81426.6667|39026.6667|66443.3333|72230|59273.3333|44346.6667|36360|39910|33633.3333|34420|28540|97806.6667|59856.6667|41033.3333|66636.6667|65023.3333|69676.6667|46316.6667|74903.3333|61210|75873.3333|62460|46596.6667|67253.3333|98603.3333|164833.3333|151670|168156.6667|135126.6667|200656.6667|154953.3333|139116.6667|209823.3333|119380|136613.3333|120030|141426.6667|207863.3333|152003.3333|185066.6667|268346.6667|250276.6667|204976.6667|204770|338810|401363.3333|483256.6667|499296.6667|562980|855946.6667|590963.3333|565676.6667|567492.1333|949521.0667|662066.2|868146.3333|1566438.3667|2337020.4667|2856108.8|1948028.7|2528562.7667|1859433.3667|1559191.5333|1250992.5333|1734586.8|2333529.4333|1886514.5|1357487.3333|1851231.4667|1995043.6|2304341.3|1738665.0333|3784929.6|4755791.7|2243524|2118170.2|2467864.6333|1839843.8333|4672736.5667|5002750.4667|8714829.6667|4837243.4667|4979723.6667|6624756.4|5779049.2333|4777343.5|6866860.5|7962342.5667|11168237.8|4536701.8333|5573858.7|6267429.7|6497437.0333|6921478.3|5223129.7667|4214102.2|6471230.3667|6303358.1333|5859255.1667|7424158.4667|6007403.1333|6544246.9|7914765.6333|8264732.3333|14366570.6333|6307005.3|4428445.2667|
2020-10-24 22:57:45|usa_0339|AME|average_volume_30|0|11616.6667|9653.3333|16173.3333|23953.3333|23790|20453.3333|14620|26486.6667|21750|27556.6667|29486.6667|35030|28070|29140|35656.6667|32516.6667|32970|23343.3333|20216.6667|58160|70093.3333|34373.3333|43560|54266.6667|82406.6667|58673.3333|48553.3333|46043.3333|61320|84856.6667|47726.6667|53510|64623.3333|64116.6667|49096.6667|56143.3333|93586.6667|95036.6667|69843.3333|39196.6667|109650|112640|112020|274936.6667|138583.3333|89833.3333|54346.6667|41893.3333|59423.3333|25193.3333|34666.6667|46846.6667|54680|49493.3333|33156.6667|36366.6667|47973.3333|41873.3333|46796.6667|31326.6667|69653.3333|47146.6667|91773.3333|54900|42446.6667|37016.6667|24396.6667|26070|49546.6667|27923.3333|44756.6667|73983.3333|62226.6667|127326.6667|188213.3333|91663.3333|154250|155756.6667|136603.3333|117880|163100|173083.3333|146960|95753.3333|182990|275730|180693.3333|291543.3333|257460|274020|296676.6667|229540|330523.3333|364506.6667|252593.3333|299963.3333|322656.6333|452981.3333|406448.5667|561028.1|580566.5333|688934.4|771771.1333|1373207.6333|921270.5667|714881.9333|608620.2667|400273.9|466391.6667|546594.5|421461.1|676910.7|523097.7333|708280.0667|915443.9667|546368.7667|620507.2333|942317.9|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117600.7|935007.9667|1446127.9667|1381622.0667|1317945.6|1447594.1|1385370.8|2213723.4667|1642666.2|1163562.5333|901264.9333|1180432.3667|1040028.6333|1188211.2|1056506.1333|1642093.9667|1238618.2|1189479.2667|1163738.8333|897533.2333|2547983.7333|1403611.8333|809511.4|
2020-10-24 22:57:48|usa_0340|EQT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233273.3333|122986.6667|174086.6667|108206.6667|223580|220666.6667|100853.3333|153626.6667|167653.3333|202893.3333|120886.6667|177080|260520|380483.3333|224660|225060|223793.3333|244123.3333|198873.3333|199806.6667|316690|296503.3333|254770|170950|248453.3333|294670|167270|281870|289853.3333|355336.6667|396736.6667|762646.6667|742583.3333|754520|776226.6667|682186.6667|825561.0333|711702.3333|1073313.3333|709592|1187952.1|1047443.4667|1662717.9333|2304352.7333|1771960.3667|1101464.8|1099768.1333|964440.6667|2005128.2667|1684029.0333|1712367.2333|1094209.5333|1117326.9667|1119986.7|1856456.8|1864529.3667|1593108.7|1722232.6|1034538.3667|1397221.1333|1600224.7|1322257.0667|860994.1333|1556781.7667|1625864.1|1306018.8333|1080515.1667|1815225.3333|1227134.1|1167409.9333|1448533.9667|2059691.6667|2340223.2667|1658371.0667|1553215.9|1978869.5667|1994456.2667|3228487.5667|2657308.2333|4622395.0333|3841989.3667|2756208.1667|2727650.3|11511826.1|4435225.9667|3870436.8|6032895.4667|5948365.2667|12932461.7667|6719685.1667|3908646.2|
2020-10-24 22:57:51|usa_0342|FLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502836.7333|121330.1|243862.7667|172457.2667|160739.3333|256781.2|562776.1333|433290.3|781504.9333|768907.2333|887544.4333|673738.8|792288.1333|985699.8|600687.7667|639377.7667|721532.6667|559413.9667|556680.5|737474.7333|565640.5667|918937.1667|587388.9667|692812.8|1125795.0333|851035.0667|1050348.9333|963027.5|625288.7667|502036.8667|1655032.3667|437586.6667|818537.2667|630152.9333|752126.6333|535632.4667|677032.0667|1591346|888481.2333|700493.7|
2020-10-24 22:57:53|usa_0343|NLSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||908651|810226.2333|849556.8667|587896.1|1859130.5|1377828.1333|921399.7|1373279.5667|2165024.8667|2151211.2333|2002904.7333|3009400.2|2588140.7667|1865343.9|1613544.5667|3906693.9|2631048.2667|2106431.3667|2266639.2|2044456.2667|2015624.1333|1559071.9333|1909282.4667|3149199.7333|2433645.7|3328292.4333|2067394.7333|3501353.5|3102766.2333|3458497.3667|4782540.7667|3831617.7667|4198486.4333|3310033.7333|2751400.2|3561799.8333|5291775.8333|4125049.4|3272893.3|
2020-10-24 22:57:54|usa_0344|TXT|average_volume_30|0|52826.6667|44320|43643.3333|49926.6667|30026.6667|76600|33900|178536.6667|211240|80096.6667|137230|105843.3333|108646.6667|118820|103303.3333|228930|172773.3333|303433.3333|439943.3333|298513.3333|339300|381690|262366.6667|191950|224130|166616.6667|201720|159003.3333|152756.6667|134756.6667|140266.6667|145840|200623.3333|132050|180896.6667|134896.6667|149283.3333|119780|81826.6667|173590|162573.3333|166203.3333|168673.3333|135390|164330|121950|117723.3333|196726.6667|148860|164280|132953.3333|183993.3333|189716.6667|183296.6667|171826.6667|163186.6667|193246.6667|291400|326166.6667|361980|408483.3333|367700|429863.3333|298320|311880|354840|319936.6667|421286.6667|623043.3333|415090|479333.3333|729986.6667|651560|431293.3333|793930|814906.6667|685856.6667|522436.6667|688186.6667|516663.3333|1267443.3333|900503.3333|675296.6667|608413.3333|724853.3333|625366.6667|514456.6667|498346.6667|631966.6667|523613.3333|908100|667783.3333|730580|1162000|967083.3333|846406.6667|1034129.7333|874756.3333|1345559.4333|1911679.1333|2117058.8667|2411814.8|4088757.9333|4405658.3667|7725628.9|6061282.4|8371371.4333|2859710|4128283.4|5719437.1|4346709.9667|2711306.2333|3748849|4658044.4667|8046972.1|3772925.6333|3090983.5333|2761296.6333|2606286.8|2377043.2667|2460343.0333|2564047.2|2121207.3|2565742.4667|1930167.6667|1366008.2667|1630293.0333|1798605.8667|1643085.4|1194305.1|2446385.9333|1434800.2|2660703.6333|1696389.5|1105019.4667|1338513.0667|1637726.2333|1361662.0667|1268764.8667|1224438.6|1636787.8333|1476354.6|1447752.1667|1969977.8|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|
2020-10-24 22:57:58|usa_0345|AKAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260800|695336.6667|1209780|1042973.3333|401463.3333|516816.6667|579490|1663770|2201146.6667|2983993.3333|2960066.6667|2834096.6667|1805380|2223953.3333|990506.6667|1166233.3333|875766.6667|1849270.2333|598894.2333|2146809.9|1292433.4|6102963.7|3584008.9333|2609623.8333|1908234.7|2894227.1667|2748150.3333|1651596.7333|1350524.9667|2922035.6333|2197600.7|4175928.4667|4485377.8|5005895.1333|4343514.7667|4849828.3333|4873708.5667|3910164.5333|5023529.8333|4474962.2667|5919086.8333|4109624.7|5827975.0333|3581538.4|4745958.6333|3584191.8333|4047104.6333|4733629.3667|4638093.2667|3665867.3667|8080959.6|4979124.2|3722495.4|4470075.1|3632542.3|3249064.7|2430372.6667|2777933.7667|5632131.3667|2116339.4667|1420403.0667|2110573.5667|3229936.7333|1838722.6333|1265132.9667|1325847.2667|1934012.4|1304890.6667|1830828.9333|2156335.5|3387743.4333|1501357.1667|1903948.9333|1665430.8333|2271263.1333|2423429.4667|1554708.3667|3054441.3333|2026790.6667|2554133.3|1299681.3667|1732023.2667|1356942.8333|1028888.2667|1820229.5667|1297238.7|2111961.1667|1948073.1|1544707.4|
2020-10-24 22:58:01|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13923.3333|37346.6667|72406.6667|33993.3333|51776.6667|60656.6667|63166.6667|24196.6667|38946.6667|45403.3333|67340|49386.6667|51836.6667|83230|57090|52870|38900|93996.6667|85033.3333|72500|80346.6667|150510|83350|111506.6667|100136.6667|118910|171263.3333|241106.6667|161020|410403.3333|262923.3333|278226.6667|183743.3333|179286.6667|221360|231780|440620|288643.3333|278820|317930|296183.3333|241776.6667|388460|347876.6667|237626.6667|417470|806729.6667|805423.6667|629778.6333|767642.1333|963673.5333|772068.5|1416734.4333|5634818.4333|4334976.6|2778751.8667|2636389.2333|2133260.5333|1645812.8333|2283550.6667|1242049.9667|1379494.7|955937.7333|989828.2667|1334046.9|773507.1667|823781.3333|1148074.9667|962240.3|758946.6333|744656.8|1078826.9667|693424.4667|868562.5|729319.2|507903.6667|950703.9667|1384190.4|2130100.9|1627608.5333|985938.2|1070176|1559522.6|1155809.6667|900992.8333|818576.5333|1329897.3|1336195.4667|1480024.6667|1669812.8667|1401508.6333|1179681.5667|794849.0333|1451430.8667|1071906.2|1810636.6667|2003254.2667|2953486.0667|5789081.8333|9035440.2667|4900796.1333|
2020-10-24 22:58:03|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1057253.3333|624066.6667|1110440|2996520|1925960|5095680|4263706.6667|3329173.3333|5299913.3333|11845860|8182466.6667|9555493.3333|8064013.3333|11654663.3333|12122760|6240363.3333|8650965.9|6386682.1333|7739376|5962031.3667|4888016.2333|5173887.9333|3982526.9|5993322.7667|5514434.9667|4961788.3667|6032783.9333|4331399.7|3569587.6|7625729.2333|9448693.0667|10062285.5|11146378.7333|11431873.2333|9847522.4667|11364164.3667|14555690.0333|18520041.9|24790132.5333|22662950.6|16940697.1|22185651.3667|17713027.4333|16650758.1|17844918.2333|16955662.5667|17779586.4333|20160476.1667|27643679.7|21331987.4|19307300.7333|20477594.0333|12059993.3667|11901786.1|12677822.1333|10063244.2|10481272.1333|9895368.9333|9119143.7333|6157566.5|6906283.7|8692413.1667|6957392.5333|7174840.5333|4808599.5|7738372.9667|7699632.4667|8944930.1333|8564971.4667|7893535.8|9192101.3333|8676326.0667|20750392.7333|14054278.9|26146960.4|16757504.3333|12139835.4667|15188668.3333|9031662.1|11459534.0667|15850498.7333|13019167.5667|10013295.8|8231822.1667|7454632.4|16262749.2333|10482218.4333|12932593.1333|
2020-10-24 22:58:06|usa_0348|LH|average_volume_30|0||||||||||||||||||||||33266.6667|21066.6667|8633.3333|3833.3333|32600|30866.6667|20000|34966.6667|11633.3333|208766.6667|368400|342866.6667|308300|156633.3333|210466.6667|233733.3333|300066.6667|182133.3333|598966.6667|514766.6667|396966.6667|424700|334300|300533.3333|295000|311000|535520.9333|230343.7667|180471.4333|299239.6333|109227.9|59143.8333|227742.6|147132.3|441505.1333|137966.5|702856|225015.6333|450458.1|67928.4|77194.9|94088|65445.3333|72302.6667|61060|56821.3333|111362.6667|316557.3333|577813.3333|933933.3333|1068640|1678840|1860433.3333|1429133.3333|1144780|1676610|944033.3333|1501886.6667|1274766.6667|1218810|1644806.6667|1231523.3333|472870|545953.3333|560093.3333|726653.3333|674393.3333|908983.3333|508003.3333|748173.3333|651393.3333|635816.6667|954523.3333|873680|730356.6667|2170933.2667|703658.4333|803758.3333|1071277.7667|1208651.2667|1087187.8333|1122377.8|1270094.9667|1288451.2333|1538588.3667|1660792.9667|600978|968833.9|1130934.6|1220637.2333|813435.0333|756238.1667|790627.9333|933197.5|686231.7667|822366.9333|792558.7333|554949.6667|666597|724327|751537.0333|505752.1|1168796.5|1104796.9|798754.4667|459135.7|1309082.1333|1271401.2|1148044.4333|1132412.6667|873831.9333|914609.0333|933598.4|624004.4|615422.1667|705288.0333|748697.1333|699115.3667|616120.8667|671017.3333|770149.7|688950.4333|1143344.8333|686664.8333|704537.0333|530607.5667|556033.3333|1325735.7|814373.8667|784767.9667|
2020-10-24 22:58:09|usa_0349|KEY|average_volume_30|0|6930|4776.6667|4303.3333|6276.6667|10846.6667|8470|10720|12650|18493.3333|15133.3333|29266.6667|22443.3333|28136.6667|16170|31710|35773.3333|24316.6667|30050|64300|47633.3333|42830|28250|24410|27246.6667|21650|31730|32120|52810|74580|124136.6667|41700|58670|69610|88763.3333|208646.6667|147160|238216.6667|167400|138356.6667|101506.6667|109533.3333|272470|173643.3333|181733.3333|740776.6667|382440|268556.6667|570813.3333|459923.3333|188766.6667|581606.6667|129110|406886.6667|387353.3333|532030|636976.6667|460313.3333|292183.3333|400850|379420|640630|735430|1022716.6667|660150|776980|936803.3333|681873.3333|1041790|1462623.3333|1221010|1200186.6667|1350786.6667|1187710|1159803.3333|1130386.6667|1024233.3333|1151966.6667|1199393.3333|1218356.6667|964706.6667|1413400|1442173.3333|1211900|1174756.6667|1467223.3333|1665086.6667|881810|970200|1407046.6667|1062713.3333|1398690|1274573.3333|1528420|1395230|1192260|1447666.6667|1911578.4333|2210927.9|2329192.7333|4476233.3|5255916.2333|14851205.8667|12001739.3667|7828329.9667|14184140.6333|32815483.5|20274369.3|12293680.0333|15297049.1333|13654763.0667|12046485.1333|11268016.8|18661816.6|11322760.4667|14853175.5333|11686571.9333|14042234.7333|12634980.6333|11940934.5|11574753.9|13308063.4333|11106972.2333|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382878.5333|8414939.8667|11157233.0667|12801214.0333|13930872.4|14170721.7667|15615984.3333|13700194.2667|11545423.0667|10507976.9667|9202552.6667|9905402.3|9891204.7667|9471941.3|10020658.4667|12067324.6|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|
2020-10-24 22:58:12|usa_0350|MSI|average_volume_30|0|179526.6667|183833.3333|232443.3333|161080|247240|471113.3333|564026.6667|473420|560570|492050|352530|556213.3333|624083.3333|489596.6667|485470|444756.6667|658276.6667|543803.3333|648246.6667|647743.3333|524753.3333|633066.6667|545086.6667|573713.3333|436620|884663.3333|478433.3333|355440|644216.6667|727780|699090|772493.3333|604233.3333|444176.6667|328023.3333|358646.6667|331870|355543.3333|442963.3333|435673.3333|1252766.6667|932573.3333|1116630|1200236.6667|1258103.3333|1837106.6667|1532673.3333|2090802.8667|4458649.6667|1274507.7333|2247228.7|1720301.6667|2621242.4|1962828.3667|2436302.2|2599972.3|2934589.3|2128135.1667|2511875.5|2559228.8667|3198292.9|2225758.5333|1921448.3|2466085.4333|2749532.5333|2268705.3|3232229.6333|2747859.1|4567934.4|11382388.4667|9228276.6667|11193313.3333|10971780|7982846.6667|9876740|10983763.3333|10037106.6667|11496423.3333|8955586.6667|12857066.6667|9694986.6667|16493266.6667|19432670|13417019.9667|14349456.6667|14759143.3333|12130956.6667|15897650|14567863.3333|13781173.3333|17458553.3333|16147520|17467126.6667|17870213.3333|16457216.6667|22132816.6667|36490484.8|26064186.8333|20845117.3|19024843.2333|29422890.3667|27265782.3667|23962039.8667|23468043.1333|20274751.4|22808480.5667|33636719.7333|29076045.6|21446021.7667|24724687.8333|22854062.1|30197714.3333|3850116.1667|2897882.1667|3856970|2232465.8333|2592661.4667|2331439.6333|1680877.6333|1569087.2333|1544590.5667|2352047.2|1947149.1|1187551.3|1052427.6667|1530488.9667|2340008.1667|1419219.3333|1541542.9333|1163503.6|3254848.7333|972643.2333|2331712.7|2255176.7|1246223.2333|902245.8|1310201.6333|1174492.5333|1009586.3667|983127.8333|1152244.9333|1250135.0667|874169.8667|1036065.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|
2020-10-24 22:58:15|usa_0351|BG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||702556.6667|172460|408326.6667|102993.3333|232643.3333|558846.6667|269146.6667|342986.6667|603383.3333|489080|476793.3333|744200|617466.6667|635770|876356.6667|758220|853990|753600|997150|1212856.6667|655016.6667|1148250|981841.6333|1121663.9333|953829.8333|1224607.8|2903363.9667|1964133.4|2616801.8|2834374.2333|1847972.1333|1848173.9667|1635875.3333|1780443.4|1108512.2333|1461880.8|1154380.1333|1094736.8|1083190.9667|1026439.9|974219.3|998229.1|1217206.3667|1017039.3667|830545.1333|855463|1006832.7333|824984.2333|590965.1333|800773.5667|1044887.2333|789810.7333|847080.4|1029433.5333|1108247.2667|824031.8|928369.4333|1297680.1333|1588018.4|1250232.6333|992786.5667|1134681.9|1622431.4|1881241.3333|910694.0333|1409028.7|1819301.1|1371413.3|1403751.6|1489488.8|2176610.1|1532598.6333|934441.4333|835971.2667|1691674.9333|1643735.6667|976851.3333|
2020-10-24 22:58:17|usa_0353|VRSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1325076.9333|989332.9|447446.1667|820625.5667|758430.8667|661301.2333|1057068.2667|930606.8333|762912.0333|977895.5667|892731.2|772991.5333|554923.3333|947190.7667|713574.1|752609.4|574353.1667|771879.0667|961457.1|686953.3667|498569.2|659117.6|1054015.6667|1022271.0333|771993.6|1139628.5333|1025955.5|685719|700612|923947.3|938568.9|908584.8667|730606.7667|911089.9|940031|816051|681422.5|988298.0333|779229.7667|897126.6|695274.7667|836247.8333|1334202.8667|1012495.1667|713604.1333|
2020-10-24 22:58:19|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||102406.6667|56156.6667|123216.6667|64040|99076.6667|189830|105823.3333|194963.3333|246313.3333|290323.3333|128380|195396.6667|321806.6667|712943.3333|225576.6667|671473.3333|367740|313333.3333|188556.6667|117353.3333|537400|402483.3333|329266.6667|359333.3333|403860|380370|311460|418960|747243.4|661996.7|371923.9667|291429.1667|327999.4|348074.4667|466552.1333|457537.0333|563253.4|800377.6667|594423.4|424879.6|458773.7333|384343.7667|460252.2|324193.8667|512239.5667|431923.6667|422160.6|607279.1|557158.8667|929961.7|786104.1|739535.6|1193096.7333|1193579.4667|824691.8667|555018.7|786065.7667|774113.8333|604922.5333|562295.9|470094.5667|482198.4|445961.2667|530396.7333|557207.9667|459974.8333|620759.2333|365016.3|443336.8667|467562.3667|393573.7333|384247.2|339678.9667|453654.3667|396685.4667|398467.7|506746.7333|1001069.1333|396727.2333|452070.7667|440771.5|478698.7|442345.7667|552738.2333|920308.9667|510995.9|383085.0333|1055172.2333|2447407.6333|2351306.2333|1355128.3333|1151212.3333|1432498.4333|2346733.4333|1343689.7333|1282796.9|1146483.0667|2008702.4|1751886.3333|1079922.1667|
2020-10-24 22:58:22|usa_0355|AMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79500|22933.3333|32930|36903.3333|51920|195643.3333|45740|48580|61836.6667|96193.3333|88470|162053.3333|173816.6667|166093.3333|151366.6667|218380|252260|203923.3333|239970|289050|217160|507956.6667|468116.6667|254106.6667|323250|363360|429156.6667|351040|477413.3333|347436.6667|387930|365266.6667|319673.3333|633540|673133.3333|358143.3333|232936.6667|425002.0667|352880|573453.3333|393529.5333|761792.3667|616129|885205.3|1418401.6|1548830.2|849884.2667|539476.6667|445833.9667|605203.5333|524924.5333|485341.9667|451987.7667|395059.4667|506264.0667|739285.2|436816.6333|355463.1|606990.7667|381295.8|286781.2333|371518.3667|377368.4667|357658.8|283795.5333|564399.6|456433.8667|326643.3333|380737.2667|394770.4667|329820.5667|493911.2333|606721.8333|640291.2|581210.3333|434637.6667|576621.2|482248.3|528712.6333|273285.8333|281667.8667|464429.6667|478273.5333|424245.2667|721100.2333|445518.8|541270.3333|512878.6667|883701.2|864696.4333|451582.2667|363407.0667|
2020-10-24 22:58:25|usa_0356|SLG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354786.6667|52900|29260|246193.3333|70040|50826.6667|69080|63496.6667|59733.3333|88676.6667|66963.3333|53883.3333|57686.6667|51740|73383.3333|45716.6667|149913.3333|143663.3333|168760|134336.6667|113366.6667|181546.6667|274080|172923.3333|143490|145046.6667|185966.6667|265990|195610|179673.3333|256500|186036.6667|245216.6667|189833.3333|279876.6667|329670|303323.3333|735256.6667|621136.0333|668510.9667|843563.3333|990851.1667|1164017.8667|605158.7|1129978.9333|4448069.3|4020202.1333|3160225.3|2758950.7|1857225.6|1219984.8|1559838.5|844355.9333|792790.3333|742837.4667|897202.0333|1388539.3667|856363.1667|727750.9|1026825.7333|514354.7667|741230.3667|652715.6333|821767.6667|653711.6|638171.2|533662.8667|532491.0667|580328.1333|659013.3667|1192407.2667|744462.5333|696080.9|579555.7667|1138030.8667|648335.2333|709595.4|935704.8333|600794.8|761955.5|765442.9667|965314.4333|1086764.3333|1015761.2|528777.3667|805875.6333|518620.3667|620487.0667|666447.1|781546.5|1036822.5|2550122.3667|1275183.6667|
2020-10-24 22:58:27|usa_0357|SJM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||10046.6667|8903.3333|12906.6667|17310|9376.6667|27800|15026.6667|15953.3333|12623.3333|16180|16650|30290|30700|16533.3333|28320|16926.6667|18273.3333|23070|22293.3333|33090|14593.3333|18000|19293.3333|19790|65076.6667|35883.3333|20530|36290|79303.3333|57306.6667|117643.3333|325453.3333|289003.3333|271903.3333|174523.3333|213100|142183.3333|125296.6667|154016.6667|371886.6667|221763.3333|186810|199243.3333|288040|195070|221246.6667|232850|385643.3333|184273.3333|222183.3333|220516.6667|500623.3333|199420|270360.3333|193857|533472.9|1048252.6|1318342.5667|1066667.8|1036467.8|859491.3|726896.7|696737.6667|895918.3333|579358.9667|730701.3|660150.0333|703170.1|629392.2667|469759.9|617351.8667|529536.0333|598473.6667|527085.7333|496787.1333|568145.6|464269.2333|782350.4|586750.0667|453991.6333|517228.5|494928.9667|687685.7333|894676.6333|1264909.3667|919710.3667|860615.6333|1000591.1333|758572.2333|862974.9333|1072597.3|925934.3|1156697.2|1017712.3667|1069575.1333|1131222.0667|1048976.5|1079748.0333|915567.7|892332.1667|594861.1|874133.5333|1325069.0333|786134.9333|726630.7|
2020-10-24 22:58:30|usa_0358|SRCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||27150|25513.3333|23893.3333|18623.3333|35556.6667|71260|108306.6667|90116.6667|65780|61656.6667|143290|67513.3333|130780|87596.6667|158400|131726.6667|170240|218626.6667|258586.6667|219926.6667|173750|231426.6667|318240|408533.3333|530450|516758.1|398781.5667|739869.8667|235629.2667|318513.1|213287.5|220832.0333|315367.2333|484075.7667|331912.4|299140.7333|240630.8333|263612.7667|219676.3667|320054.3333|160663.5|181294|213688.7667|391573.0333|411288.8333|600187.7667|779515.9333|669210.3333|626100.5333|1899348.2333|1257837.9|809957.9333|730553.4|636575.7333|553242.5333|933787.3333|540602.0333|531337.7|477872.0667|441261.9|554339.6|533819.7667|362537.7667|501401|318331.8333|476301.4333|535763.5|399666.9|275152.2333|311627.8333|417931.0667|352946.7333|266974.1333|382358.2333|420503.2333|358720.5|864199.7667|1051730.7667|901521.5|1394124.9667|1151968.0667|1201189.7|982468.1|708098.2333|652328.2667|1050063.1333|1334540.4|634221.8667|645465.8|2208546.7667|1106712.0667|784797.0333|968138.2333|654948.5333|849739.3|591053.9333|367712.7667|
2020-10-24 22:58:33|usa_0359|DOV|average_volume_30|0|83003.3333|61130|29210|35293.3333|26843.3333|60670|41906.6667|63450|63076.6667|41243.3333|43656.6667|54256.6667|66540|131063.3333|54940|59273.3333|62890|52416.6667|52946.6667|60476.6667|40170|58683.3333|70736.6667|121700|156720|107906.6667|93486.6667|92373.3333|126436.6667|81790|94373.3333|71600|79616.6667|67193.3333|107720|75230|89283.3333|68213.3333|59693.3333|59246.6667|76516.6667|41983.3333|84836.6667|64360|103170|104333.3333|74353.3333|106510|102263.3333|71126.6667|157196.6667|124770|210650|197443.3333|541890|224016.6667|224403.3333|242706.6667|225833.3333|209923.3333|359276.6667|479413.3333|530803.3333|378653.3333|547253.3333|456636.6667|363660|470120|604343.3333|543373.3333|428766.6667|634980|697906.6667|667230|703770|553793.3333|749970|578770|782440|683866.6667|737860|1089306.6667|766640|909213.3333|824573.3333|894616.6667|666380|655820|805730|732710|752266.6667|652486.6667|825626.6667|1080486.6667|764296.6667|706490|1342234.3667|1709785.1667|1179463.0333|1010243.9667|1665142.5|1678918|1671764.1|1803077.7333|2170682.5|1661044.7|1530812.5|909132.8667|1492087.0667|1874356.2|1429675.0333|1211335.7667|1378020.9667|1375006.2333|2192962.9667|1716810.3333|1344664.3|1668286.3333|1452844.2333|1231113.7|1221207.4|1204975.4|675563.8667|791205.6|1653609.2333|684956.3667|813516.7667|2386083.6667|1514835.2333|1439037.2333|1718362.5|1527444.2333|1428907.2|1278124.4667|1077131.7333|1192210.7333|1164537.0667|1561612.0667|863561.4333|879441.3667|1491732.0333|1554381.6667|1580599|1548950.0667|923919.4333|829292.7|780841.5333|770049.6667|1527649|932447.1333|700646.7667|
2020-10-24 22:58:36|usa_0360|FAST|average_volume_30|0|||||||||||||||||||25056.6667|3026.6667|4550|5136.6667|13326.6667|5306.6667|14016.6667|13096.6667|10163.3333|10253.3333|40573.3333|44610|30486.6667|34316.6667|37310|26450|32686.6667|24503.3333|35076.6667|61900|27096.6667|75740|44756.6667|51756.6667|39216.6667|39970|169090|156700|106003.3333|106626.6667|180436.6667|533.1333|1105.3333|734.8|1685.7|1406.6|1748.6|119886.6667|250406.6667|219150|163390|278160|214920|330906.6667|421140|223316.6667|168690|267806.6667|208353.3333|300613.3333|246236.6667|417593.3333|151040|289350|586413.3333|356710|312173.3333|238136.6667|238080|400156.6667|530616.6667|1006853.7333|774590.5|672043.7667|493733.8667|516079.2333|565834.8|492658.7667|653758|411942.2|526853.4333|636114.4333|503693.4|982736.8667|800087|1208932.7667|868501.2|938817.6667|1288083|962615.7333|929336.0667|1043117.2|1881077.3333|1670811.3333|2823646.0667|2310847.0333|2489551.5667|1789748.1333|1301267.3333|1031004.8|1100989.1|1154257.6|1320530.8333|785369.3333|758427.2667|1747189.3|2815396.6333|1869150|1960721.7|2494536.3|1848540.4|2178470.9667|1318260.3|1785271.1667|1513471.7|1833143.0667|1971939.0333|1137716.4667|1269923.3667|1566036.6667|3765509.3333|1449734.8333|2786815.8667|2285110.6667|2554164.8667|2351375.9|2032361.4|2437690.2667|1857908.4667|3033864.7667|2524528.1667|2095956.4333|2257723.6|2324388.1667|2030096.3|3126926.5667|3417057.1333|4184004.8333|3719882.2333|3117807.9333|7366142.0333|4099539.4|3455011.8333|
2020-10-24 22:58:39|usa_0361|LRCX|average_volume_30|0||||||13883.3333|35353.3333|12410|44326.6667|17950|42610|27730|34310|61810|37406.6667|26053.3333|87680|47930|62390|42686.6667|44300|102336.6667|29970|47430|45056.6667|96523.3333|79950|79863.3333|72270|115320|46990|82386.6667|104340|82113.3333|137056.6667|143876.6667|164743.3333|131460|198556.6667|148043.3333|187130|243166.6667|288936.6667|252643.3333|392846.6667|356640|497243.3333|543993.3333|869883.3333|6537.4667|8603.2|4215.7333|11935.5667|12635.9|8787.4667|1629240|1324783.3333|1025276.6667|1975500.0333|1130553.3333|994333.3333|940260|973406.6667|903080|935276.6667|1009903.3333|1034996.6667|1350630|1936066.6667|4106000|4593610|3763010|5339600|2737966.6667|2948636.6667|2406730|2858910|2625526.6667|2377830|2098250.4667|1843525.3333|1960298.7667|2177094.9333|2283957.7667|3081536.4667|1908142.1333|2334187.8|1868357.9|3474522.4333|2330458|2129975.1667|2119301.7|2826893.0667|2784392.3667|3313383.9333|3074814.9|3328056.2667|3111707.5333|1961504.3667|1853326.1|2684573.6333|3590825.0667|3428779.3333|2890305.8667|3883546.7667|2676764.7667|2209349.2333|1676973.5667|3139271|2425702.0333|2384880.2667|1723169.0667|1904354.2333|2141795.4667|2841698.1|3614820.9|3328138.1333|4544200.4667|3333309.4|2581362.9|2176106.1|1870392.3333|1645197|1562556.7333|1942070.7|1673274.0333|1372194.8333|1681818.8667|2047988.9333|1694799.7333|2379319.2333|1784625.9667|2408831.0667|2435130.1667|2050117.4|1952559.3|1554136.6333|2647243.2|1896676.7|3025942.1667|3731722.4|3718381.5|2837316.1|2933903.9|2195035.4|1970979.7|1672857.8|1395775.1|2759741.5333|2058161.6|2019259.8333|
2020-10-24 22:58:42|usa_0362|TSCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||178410|14503.3333|37983.3333|57553.3333|9783.3333|30753.3333|12756.6667|25786.6667|34223.3333|31876.6667|33936.6667|6986.6667|13110|19066.6667|7456.6667|11186.6667|34753.3333|29000|124186.6667|59466.6667|88626.6667|106463.3333|60866.6667|235893.3333|74146.6667|110800|104013.3333|191080|103120|134560|147840|315573.3333|368040|521333.3333|328166.6667|585333.5333|855578.9333|675605.5333|605231.9|449787.7|286234.3333|276972.2667|409961|428813.1|288921.5333|326358.6667|425330.9667|301407.1667|306652.0333|672371|469283|412164.1667|685962.1|412428.7667|343067.2333|436252.8333|416427.6333|753678.7|683223.1667|866861.8667|706340.2|515888.3667|392850.1667|325358.5|348219.0667|852865.1333|592939.0667|517840.9333|663222.7667|751269.8667|708089.6667|591979.9|591190.5667|1459739.6|553855.9|776452.7667|676226.3|474179.0333|422102.5|1025693.9667|1077630.3|1101589.5|1354502.7667|912857.2|797046.1|645447.6333|1420613.1667|850478.2|819870.4667|985628.8333|2247221.9|1290999.5|1900796.8|2517732.9667|2103818.2667|2058561.3|1694113.1667|1670362.2667|1584146.7333|1377396.9|1214486.6|1095177.4333|1454448.9|1162678.0667|2003210.2333|1523273.9667|1231067.0333|
2020-10-24 22:58:45|usa_0363|NOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286592.7333|409309.5333|1146991.8|1760327.4|1484341.8|1661075.5|1540041.6333|1442914.4333|1959623.6333|1298654.3|1013855.4667|1186143.8667|1281521.3|1332981.0333|1312794.7333|2247313.3333|1534268.8333|1283786.0667|1361626.8333|1364733.4333|2404682.8|1183349|1544658.2333|1955098.4667|1629676.6667|1929866.9|2170583.6667|1803856.2333|1565513.1|1632256.1|3287251|2897196.2|1756361.9|1536802.6333|
2020-10-24 22:58:46|usa_0364|TDG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438370|87026.6667|47290|60766.6667|74490|313143.3333|184646.6667|363340.5|320406.8|696983.1|465971.8667|485346.3667|635880.3667|498263.0667|384312.3333|384384.8|244459.5333|437433.6667|428408.5|280767.4333|218046.3667|273820.3333|475195.9|398902.6|409151|579579.6667|338325.2|727945.4667|292086.9333|426810.8667|296623.1333|432531.7|415146.7333|556427.8|303800.6333|385991.5333|351957.6|255934.3333|345705.4333|452569.4|517504.2333|1071376|279068.1|777736.5667|1457224.8333|718846.1333|429326.8|392260.8333|626606.3333|329336.0333|349786.2|427369.4667|424688.0667|313210.6333|388628.9667|318409.1667|874521.5|725172.3333|418177.1|
2020-10-24 22:58:48|usa_0365|COH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:58:49|usa_0366|KSU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||148029.7667|119872.9667|136342.9|185142.9667|133013.0333|113979.6|98549.6|134730.3333|129682.9333|126926.4|96846.2333|389522.9333|259699.4667|953176.3667|383952.9333|644341.1333|361787.4667|488741.1333|541168.8667|505306.3|570316.8333|700617.9667|542987.3667|496156.6667|181263.3333|312990|583630|177163.3333|156343.3333|213663.3333|215270|306610|238983.3333|266256.6667|550153.3333|435713.3333|355476.6667|348330|364483.3333|335560|364856.6667|325810|494170|506583.3333|854840|593666.6667|993510|595736.6667|690206.6667|728399.8|652421.1667|715709.3333|855837.2|1029801.5667|1039175.8|1264945.8333|1760308.5333|2418245.7|2186042.2|1607608.2333|724477.5333|1033588.2333|1514481.8667|1205604.1667|795331.6|963367.8|960914.8667|1262159.6|1349839.5667|904116.2|1106027.0667|840008.5333|881516|930306.9333|1320780.3667|549746.7|599155.5667|1746485.8|683361.1|656955.2667|878209.0333|913445.7667|1575889.9|1450999.3|1962448.7333|1438938.7|1289665.3333|1225067.4667|1553181.4|1360230.6333|1072843.8333|926121.0667|1007583.8|1220104.6333|950203.1333|1103334.5667|1098586.9|1229317.2333|1049212.4|786249.2333|857245.5|1708016.5333|1124002.9|835363.6|
2020-10-24 22:58:52|usa_0367|TRW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:58:52|usa_0368|CHD|average_volume_30|0|4300|3503.3333|2336.6667|3776.6667|3790|5193.3333|3423.3333|23720|10270|35660|15073.3333|22783.3333|40226.6667|21540|23223.3333|57693.3333|55163.3333|31013.3333|59770|41456.6667|39050|34383.3333|34300|44736.6667|139260|100313.3333|82650|135596.6667|61350|82783.3333|19863.3333|23830|34946.6667|29773.3333|28840|24253.3333|34400|26646.6667|21313.3333|31440|38090|16383.3333|36076.6667|30770|27340|20653.3333|27543.3333|62860|22493.3333|21886.6667|21960|39786.6667|32386.6667|25493.3333|19826.6667|17896.6667|36740|26433.3333|23296.6667|17703.3333|54033.3333|69773.3333|47253.3333|35393.3333|109026.6667|97526.6667|129686.6667|98123.3333|182530|64400|70703.3333|70996.6667|88843.3333|99426.6667|94946.6667|100156.6667|136226.6667|177110|126770|133550|90843.3333|133943.3333|172286.6667|130433.3333|129076.6667|158793.3333|201993.3333|263406.6667|244053.3333|322386.6667|235350|293766.6667|283560|284906.6667|209020|232206.6667|359049.2333|314390.8667|430766.6667|472301.6|374572.0333|390921.0333|467716.5|894183.4333|684736.6333|664740.8333|533292|612043.1667|416252.5333|558321.1333|431483.7667|360494.2667|462689.9|600845.1|763523.9|713609.1|698997.1667|825201.5333|845243.2667|678525.4667|626925.5|595577.7|794128.8667|473828.5|776988.7333|550995.9|586437.5667|550534|640482.9333|501301.7333|711436.2333|1643066.4667|837604.2667|868330.4|1058801.2333|1609294.8|1752154.7667|1537044.9333|1262304|1860085.7667|1975760.2333|2441720.8667|1159898.4|1837979.3667|1469791.5667|1282174.5667|2023093.4667|1665615.1667|2503034.9333|1431270.3333|1189637.7333|
2020-10-24 22:58:55|usa_0369|XLNX|average_volume_30|0||||||||||||||||||||||||||||||173223.3333|54286.6667|160966.6667|444426.6667|111130|256720|385770|245640|289060|506946.6667|455506.6667|401613.3333|217276.6667|223610|302760|293596.6667|635256.6667|571896.6667|314660|406586.6667|7798.1667|11676.8667|7283.7667|20657.1667|15749.2667|17987.4|1095933.3333|1961180|2139556.6667|1595933.3667|2494710|2436326.6667|2753780|1279646.6667|1799440|2437743.3333|2692620|3038550|3718756.6667|5682733.3333|5814426.6667|5310460|10709463.3333|11329196.6667|7107400|8267853.3333|7684736.6667|10138770|11774476.6667|9284420|9227603.2333|12455431.6|9103036.7|8220872.3667|6621611.9333|7376280.7333|6206901.0667|7551953|6418222.7667|6897447|6467088.3|4156028.7667|4996031.1667|5637122.0333|7724155.7333|6607661.3667|5836615.7|8783567.3|5990907.5667|4620117.6|6218321.4|7994139.2333|6978532.9|7612680.2|7675980.5333|10682025.3667|6629549.5667|6235148.2|4530471.5333|6643610.9333|8583997.5|7194802.4333|5376218.1667|5169362.7333|4115271.2|4964020.3|3698049.9333|3198352.2667|3304010.9333|2448441.8|2136654.8667|3313570.0333|3813453.5667|2659673.5333|2225177.8|3825072.6667|2395445.5667|2897940.4333|3244479.2333|3958045.8|3397451.7|3338524.9|2067508.9333|2704480.3333|2772612.0667|2260967.9|2942888.4|2162713.9667|3600819.9|2421209.8667|1734337.7|2378818.9667|2224401.4333|2155574.7|2974304.6667|3409927.5667|3929884.0667|2992430.4667|2827335.3333|4129243.3333|2801317.5667|1767310.3667|
2020-10-24 22:58:58|usa_0370|EFX|average_volume_30|0|6563.3333|6286.6667|6856.6667|6863.3333|4523.3333|2510|3753.3333|5153.3333|3876.6667|6730|4403.3333|8533.3333|11926.6667|22120|23133.3333|38713.3333|25123.3333|24843.3333|24190|29900|45086.6667|58573.3333|27486.6667|25076.6667|24296.6667|25826.6667|24153.3333|34970|62393.3333|127406.6667|64883.3333|357150|247543.3333|174963.3333|150196.6667|255230|232610|185343.3333|102946.6667|182330|173320|94500|221363.3333|122626.6667|191083.3333|219386.6667|134016.6667|154859.5|201149.5|207902.8333|163199.7333|180286.2333|245686.0667|393959.5333|234966.1333|318656.2667|308849.4667|678482.8333|421256.2667|223106.1667|213136.6667|213283.3|295546.6667|391203.3333|414670|262326.6667|652383.3333|413493.3333|434400|273853.3333|271300|428900|353686.6667|363440|557160|527710|654876.6667|441516.6667|511850|429263.3333|604466.6667|477180|567840|397163.3333|428056.6667|501380|460650|414953.3333|487896.6667|704283.3333|619963.3333|659000|597896.6667|687610|743703.3333|637743.3333|952601.8333|1406455.9667|923316.6667|863895.9|764637.0333|647232.6|1019765.4667|1192652.7|2006336.0667|1448528.5667|1255678.9667|692935.9|1079843.1667|1209292.6333|690492.9667|617364.7667|704408.5|931825.3667|852966.0333|824748.9|747795.0667|1059806.6333|620986.3|803892.9333|951089.5667|601334.9|576124.6|507364.7333|675715.0667|459969.1333|456458.5333|521145.3667|661325.6333|515913.5667|725002.1|631887.0333|704584.8667|680512.5333|562685.9667|894858.7|757035.3|543577.6|6138820.7|1058696.1|1223058.8333|1130824.0667|809642.1333|1424728.1|996343.6333|773039.3667|701975.5667|585105.8667|1307368.4667|958640.4333|740099.1|
2020-10-24 22:59:01|usa_0371|PNR|average_volume_30|0|5046.6667|5426.6667|4040|13113.3333|7090|14000|10736.6667|16160|11566.6667|9760|7300|13966.6667|32386.6667|16156.6667|50623.3333|30080|29350|17166.6667|35236.6667|21980|20450|80006.6667|58306.6667|22073.3333|41880|30900|28693.3333|9950|9063.3333|34243.3333|26323.3333|11106.6667|68983.3333|89513.3333|27683.3333|83470|33993.3333|33416.6667|42000|23346.6667|39870|67610|103603.3333|44683.3333|57990|33076.6667|70196.6667|38643.3333|70550|43776.6667|32470|43763.3333|81716.6667|50400|44763.3333|51306.6667|62490|63480|41063.3333|64650|80063.3333|86430|69416.6667|63216.6667|94536.6667|84456.6667|147930|174616.6667|162223.3333|174713|263726.6667|192443.3333|244230|173030|182423.3333|158846.6667|286933.3333|253063.3333|234976.6667|355936.6667|218950|242653.3333|271760|222420|331323.3333|426133.3333|486526.6667|559433.3333|505196.6667|559010|624210|676073.3333|564903.3333|633570|1028060|660126.6667|730496.0667|837980.9333|850066.1667|503702.7333|661147.2667|729144.3|960819.2667|947705.1333|774711.6667|783127.7|637411.2333|496762.6333|555276.5|745285.3333|657659.7333|516054.3667|468051.8667|650997.8333|855883.1333|863064|930146.1333|956189.1333|2401856.2|1776794.5333|1362259.1333|1300990.3333|720126.2333|834536.0333|1188979.9667|1069917.0667|1520464.2333|1413265.6333|1209146.7333|1418074.1|1339134.7333|1401984.2|1257653.2|1631136.9667|1469108.5|1099402.7333|1270109.8667|803090.3|803218.5667|955074.8667|1015744.4667|1493373.6|1358562.8|1591678.5667|1307727.4667|1594261.1333|1077047.4|833716.8|1685988.9667|1277555.7|1020490|
2020-10-24 22:59:05|usa_0372|ATVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8203.3333|2440|2000|16436.6667|17430.6333|47885.4333|29987.8|281717.0333|283087|183478.7|73336.7|104038.1|94844.2667|151660.5|223954.1667|117132|266006.1667|358002.3|114826.1667|123739|294545.6667|369982.3333|336405.6667|287965.6667|362815.6667|277755.6667|253452.3333|465782.3333|187389|515882.3333|1197355.6|1210778.9|2439721.4333|1336325.3667|2241818.3333|1740548.5|4325046.4667|1422275.4667|1587011.1667|1347961.1667|1951725.3|1812156.9333|2264057.1|1847156.8|2237198.5|2249658.3|2413410.5333|2138114.7667|7837994.1|5569967.7|5690646.3667|4018876.1333|4600177.4667|4414238.9|4914182|3926794.1|7086590.4|4228994.6333|3831773.8667|8928735.7|11857841.8|17431604.5|10857477.8|15633053.2|11521447.5333|14076197.0333|12173535.3667|10274512.8|7721147.2667|9386594.9|8369031.0333|7199275.6|9412382.1333|12381044.5333|7909271.6|6966344.9333|9237569.4|8644052.9667|8257466.5333|5474548.6333|6713343.9333|6014540.6|7854323.0333|6762692.9|7241435.7667|5180665.0667|5921847.8667|13024599.1|6170782.6333|6891455.6|10034456.5667|8812148.5667|8313239.2333|7040174.9|7617749.5333|5905705.4667|5506964.0333|7075431.2667|5048211.8333|6571567.8667|11697093.0667|11541152.2667|7060263.7|7328613.1|4790754.5333|10112378.9|7831730.2333|6271102.8667|
2020-10-24 22:59:07|usa_0373|MHK|average_volume_30|0|||||||||||||||||||||||||||||||||||||23533.3333|29156.6667|22783.3333|97740|121813.3333|98160|174610|220290|236246.6667|129626.6667|160973.3333|241080|134573.3333|83000|62806.6667|53420|85406.6667|108743.3333|308083.3333|105836.6667|176180|169126.6667|63613.3333|92850|233570|112453.3333|100106.6667|98693.3333|147350|119633.3333|182900|130320|188603.3333|189176.6667|276923.3333|169730|228830|208370|318326.6667|587503.3333|698766.6667|580530|528976.6667|478180|756683.3333|658496.6667|371033.3333|243200|303970|414846.6667|332556.6667|187173.3333|407930|256346.6667|404296.6667|267463.3333|555876.6667|568240|581713.3333|429816.6667|947621.6333|602042.4333|558405|739359.8333|884705.9667|632978.6667|889231.5333|1343833.1|2144353.5|1249420.7333|826166.4667|692685.2333|797151.2667|821853.5667|678071.9333|406720.3|513520.1333|464519.5333|720278.3333|485560.1|621534.8|544537.5333|471344.3333|589666.2333|854273.2333|731085|701400.6333|921483.6333|1110097.6667|696101.8667|665002.7333|720353.0667|745992.2667|438694.1333|800442.5333|566327.5667|698495.8333|432921.5667|486059.4667|498488.0667|456405.5333|383716.5333|465045.9|468118.8|743899.7667|815929.4667|810800.7|985911.8|750980.9667|734201.2667|636256.4333|505996.5667|1166263.2|881970.5|576728.1|
2020-10-24 22:59:10|usa_0374|NTAP|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||146173.3333|68946.6667|29756.6667|184840|222626.6667|126336.6667|80680|101193.3333|233040|160420|250266.6667|523803.3333|702910|1067580|1346460|610420|2035890|6466373.3333|4886326.6667|7886396.6667|10845423.3333|12190056.6667|7954463.3333|9985236.6667|12054690|8599473.3333|7298573.3333|7579660|6402061.1|7277064.7667|5625585.1|5908436.4333|5310125.4667|3643298.4333|4120213.7333|3347098.0333|5947163.4333|5379740.1|3883880.9|4457096.7|5334237|3707856.0333|5541252.5|3543086|4234385.6667|4788454.5333|8907156.3|9058082.9|6219700.9|7872753.3|8085596.9|11868965.1667|7987961.8|11432170.0333|7776406.2|7469379.4667|5556286.0667|5307287.8333|7033955.9667|7566358.0333|4145133.8333|6638752.6333|5755442.1333|7105918.1|6361187.8333|6198905.9|6355919.7|6871727.7667|5225727.6333|7106560.9667|5064220.1|5337869.7333|3737556.0667|5480568.1333|3649369.0667|3131563.9333|2435140.4667|3489813.9333|3849245.7|3388575.6667|4639078.8|2777487.9667|3099728.9|2899474.7667|2613900.7667|2890770.8|3318211.2333|2742429.6|2335884.2|2737075.6333|2556193.1|2453002.8333|3292842.0667|2625135.2667|2140527.4|2206903.5667|2008642.2333|2591635|2654659|2186366.5333|
2020-10-24 22:59:13|usa_0375|BBY|average_volume_30|1.58168003377|||||||||31610|9760|16243.3333|26600|54816.6667|52083.3333|30393.3333|131436.6667|125123.3333|37183.3333|48900|19093.3333|17916.6667|74056.6667|19883.3333|10780|12400|9676.6667|8040|19353.3333|21303.3333|16296.6667|18790|51270|60383.3333|29503.3333|78530|75163.3333|82436.6667|57263.3333|101120|152230|168713.3333|158290|473496.6667|369116.6667|496080|764616.6667|624763.3333|760833.3333|648970|677836.6667|779840|353233.3333|409143.3333|263546.6667|734496.6667|578433.3333|410496.6667|521445.5667|410763.3333|2572858.5333|2607012|2106498.6667|2564488.4667|1669813.7667|1622688.8667|2004553.8|3200023.1667|2676723.3667|1987828.6|2005673.7333|4521387.5667|4338492.7|3133583.1667|3523847.9|5120082.3|3423478.0333|2923768.9667|7095300|5982430|4452403.3333|3796843.3333|3845253.3333|3377920.5667|4060883.3333|3434523.3333|3914226.6667|3211316.6667|3962040|2511583.3333|3950250|5009020|3433850|3143836.6667|4293950|4656193.3333|5449054.4333|4900959.5667|6808725.1333|6863638.9333|6539486.5667|5775497.7333|6165463.1|10740752.5|9649855.3333|7789238.5333|5750645.4|5174666.2667|8153714|7508491.4|5746586.8|4761341.7333|10061387.7333|5840012.4|7113346.3|5912183.1333|10240353.1|7191015.8667|11767547.5|9087659.6|12522947.3333|6964675.6333|5648021.6|6337347.2333|6037167.9667|5744840.9333|5068328.6667|5812397.9333|4315572.1|5160541.6333|4810361.9|5518127.2667|3596133.3333|5207748.4333|6649364.1|6188048.2667|3942044.6|4946881.6333|4708660.3|4029095.2|3021217.3667|3670225.7|3354348.4667|4357967.7333|2565387.1333|3223023|3154477.7667|2713889.1667|3010636.7|2855208|2802605.1||
2020-10-24 22:59:16|usa_0376|TSN|average_volume_30|0|9896.6667|17306.6667|12310|15453.3333|9256.6667|5646.6667|11546.6667|14403.3333|20183.3333|57730|50873.3333|66753.3333|94406.6667|122046.6667|161283.3333|110390|144680|173616.6667|233200|164053.3333|145680|161630|57303.3333|101290|66616.6667|256956.6667|175356.6667|161023.3333|126646.6667|162990|129170|149276.6667|186040|221950|257996.6667|198353.3333|227553.3333|302386.6667|352646.6667|299706.6667|341030|181946.6667|200250|178120|447310|294900|193300|270880|243690|409996.6667|275523.3333|258836.6667|653230|380213.3333|265900|367723.3333|458410|626583.3333|666710|186523.3333|266430|200706.6667|229680|256553.3333|205520|257353.3333|311506.6667|213756.6667|477370|231276.6667|195150|407513.3333|957230|1460136.6667|1467170|1180296.6667|1346773.3333|947530|1556056.6667|1060773.3333|1524386.6667|1628813.3333|1515816.6667|1647123.3333|2557870|1693486.6667|1676643.3333|1145796.6667|1331116.6667|1299563.3333|1090460|1198580|2687820|2510730|1969316.6667|2248096.6667|2216644.7333|2512855.9|2874857.5667|3131849.7333|3769311.9333|6242954.4667|6895118|6343557.8|5207621|4631821.2333|3588148.1|3607964.8333|5223785.3333|6048350.7667|4968405.6667|4071267.7667|3679434.4|4877340.6|3716172.6333|3324737.6667|3341567.4|3539269.4|5880405.8333|4605496.1667|4646801.2333|3666878.9333|4896344.6333|3715549.1667|3245494.2667|5518704.8|3523369.5|5161586.9|4495593.8667|3589625.9333|4100523.6333|5868877.5|3359456.6|4037080.5|2442052|5021152.3333|2813624.6667|2751086.9667|2471016.0333|2315076.1333|2125171.5667|2159076.6333|2424373.8667|2931403.4333|2879487.7|3189192.3333|2629673.1667|2207630.6333|4513323.9|3515273.0667|2839434.7667|
2020-10-24 22:59:19|usa_0377|WYNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205730.6667|96492.2667|213197.4667|362133.1333|506160.4333|560878.7333|803686.9|589965.3333|1751511.1|1175724.9667|2870700.6667|1370235.5333|994740.1667|1371767.2|1037292.3333|1895408|2668761.2333|1719765.9667|1699191.5|2107706.6|1927213.6667|2051524.3333|1969441.3333|2033168.2333|2726682.6333|3321787.5667|3579407.0333|4430859.1|2838077.5667|2699948.0333|2937934.3667|2594745.0667|2487600.3667|1947210.7|1883420.5333|2734598.9333|2883859.7333|2849202.3333|2455228.6667|1616933.5667|1508051.5333|1163788.7|1188349.4|1010118.4667|1348814.3|1441109.9333|1833980.8333|1802768.0333|1910260.3|2497816.4667|2314916.5667|3799794.5|4443264.3|4220681.1667|2267237.7667|3729392.0333|3594700.9667|2541292.2|1947543.2667|1583303.6|1330254.3333|3052342.7667|2617893.6333|2561936.9333|3478438.9|1746291.5333|2144381|2322291.7667|1911552.6|6301571.0667|6151046.6667|3504368.2|
2020-10-24 22:59:22|usa_0378|NWL|average_volume_30|0|5400|8116.6667|8136.6667|10430|11230|8990|12546.6667|5760|8603.3333|8233.3333|6173.3333|12593.3333|43543.3333|21700|21843.3333|26823.3333|20203.3333|20970|13183.3333|27096.6667|27040|22560|20990|37826.6667|39730|51140|47320|111543.3333|84273.3333|118923.3333|126340|116616.6667|112710|108063.3333|109803.3333|194236.6667|189076.6667|303210|211463.3333|140573.3333|267210|266586.6667|154770|122796.6667|116853.3333|256213.3333|243036.6667|300170|240833.3333|200000|448823.3333|199123.3333|337703.3333|377910|543673.3333|328906.6667|300790|321133.3333|351440|328693.3333|405183.3333|253253.3333|449540|1019810|835843.3333|1282570|1636213.3333|788106.6667|1079780|814110|1159360|1065610|904466.6667|936710|1059346.6667|1040886.6667|1738273.3333|1425876.6667|1535510|1075473.3333|2036713.3333|2908443.3333|3041360|2576126.6667|1692260|822436.6667|1231590|1779890|1313170|1332526.6667|1216143.3333|1126823.3333|1620280|1473653.3333|1315190|1163560|1654216.0333|1781329.6333|2034388.5|1973020.3|2082624.1333|2597559.3|3440053.8333|3927343.5667|7039821.3667|4573065.6333|5274072.3667|2160832.3|3766633.8333|5431303.7333|3522119.0667|3201396.3667|2790125.9|5040943.0667|3844983.7667|2553707.1333|2402070.2333|2974033.6333|2882994.1|2697214.9667|3089818.4|2312024.2667|2269906.6|1832590.6667|2787145.7333|1829929.2|1349376.1|1724991|1303864.2|1600564.5667|2116975.5667|4457710.9333|4651525.7|4021328.1667|3879443.1333|3863781.6333|3577848.8667|3557239.9667|5541693.6|6460806.7667|9611878.9|7056839.6|7297704.8333|9882836.2667|9126205.3333|4822715.5|4622454.1333|3296548.9667|5685747.4333|4165977.3|2735516.3333|
2020-10-24 22:59:25|usa_0379|WU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7510490|4243273.3333|4113797.5|4275783.7|4064047.9|4430521.2667|5277335.6|5708417.0667|6734059.1|7840410.7667|7923332.9667|6176569.8667|5444798.0667|5012388.3|7743127.7667|7740184.5667|5019607.8333|5281717.4667|5716275.5|4332247.6667|7419510|6111975.1333|7317739.3667|6171586.5|4164187.4|9995743.9667|11022426.5667|5759274.1|4006789.2|7205462.6667|6887310.8667|5290311.2333|4686371.7667|4929132.8|7415799.7333|4814392|5719770.1667|3878084.3|5445379.8333|3193256.5333|3252491.8667|3599551.7|6352184|3798909.5|3270989.5667|4220069.4|6130479.2667|4440515.8|4414703.8|5466473.1|6688715.5333|6210770.7333|5264383.6667|6581076.1|10435297.8667|7531519.2|3700655.7|
2020-10-24 22:59:27|usa_0381|JWN|average_volume_30|1|19056.6667|22870|28670|45046.6667|36696.6667|34616.6667|49390|63243.3333|37820|66306.6667|64046.6667|93496.6667|54840|186230|133253.3333|148586.6667|152123.3333|289266.6667|879903.3333|388943.3333|273880|320963.3333|272170|184653.3333|159860|228616.6667|227846.6667|212063.3333|386213.3333|508226.6667|549893.3333|425706.6667|402266.6667|300650|807990|537130|486566.6667|555156.6667|465236.6667|541480|531760|317083.3333|313636.6667|546336.6667|592176.6667|571920|784846.6667|564663.3333|308540|3575.7667|5140.1667|4767.5333|8662|15153.5|380187.5667|665726.6667|485620|763500|861156.6667|1580660|898533.3333|960896.6667|1250430|1083026.6667|1278376.6667|461176.6667|455236.6667|374033.3333|645213.3333|517626.6667|440793.3333|379393.3333|464353.3333|430516.6667|654166.6667|714233.3333|448266.6667|615690|876523.3333|620093.3333|702956.6667|720906.6667|865223.3333|1193123.3333|974720|1126986.6667|1161710|1025693.3333|1185650|1538103.3333|2373016.6667|1985326.6667|1570283.3333|2160483.3333|2261916.6667|2273383.3333|1777476.7667|3650225.0667|4814570.7333|5783245.0333|4601062.2667|5541172.6667|7566513.4|5929330.3333|6169778.2333|4417126.1667|4718523.7|2621068.4667|2827682.5|3752846.3667|3468626.4667|1987362.6667|2401731.8333|2270045.8|3107155.3667|1948930.2667|1417011.0333|2068368.4|1664588.7667|2140650.8667|1567130.3333|1134207.6667|1567473.0333|1334359.3|1383865.8667|995271.6333|1445731.7667|1124056.8|1007115.0667|1106096.6667|1765223.2|3630659.4667|2631022.4667|3144831.4667|2537059|3109867.3|2597467.3667|1749251.4|2550013.2|1871493.8333|1515969.4333|2177884.2|2384041.3667|3238164.8667|2838589.7|4296909.9|2694979.7333|2706931.3667|6374107.8|9227126.0667|9202766.4333|
2020-10-24 22:59:30|usa_0382|DGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||306396.6667|186783.3333|53376.6667|94433.3333|42726.6667|61090|48633.3333|171286.6667|65586.6667|145653.3333|103820|60313.3333|171940|215953.3333|805933.3333|834920|685160|611186.6667|594696.6667|539680|697283.3333|551650|967323.3333|892510|1794033.3333|1241890|885570|650990|609873.3333|630190|619116.6667|512423.3333|542473.3333|540230|481043.3333|905236.6667|739233.3333|912700|1201670|892580|1262433.3333|1553922.7667|1553964.1|1055960|983121.4667|1855832.4333|841375.5667|1202308.1|1493022.1667|1710498.1667|1156373.3333|1779570.7|979606.6667|1296959.1667|1544119.3|1249605.2|1102802.3667|1640090.7333|1668128.9|1645004.7667|1121122.2333|848819.1333|1094374.1333|657611.9333|851603.6667|1176188.4667|1098096.9333|1127246.5333|2472063.4|2236659.3|1912069.5667|842072.7|1388971.2333|1540290.1667|1804185.4|1068550.2|1058978.6|944179.2667|1183740.5|1197804.8667|1301693.9333|779520.6667|821290.2|1050326.8|1379502.4333|961124.2333|901461.0333|854241.0333|1443440.0333|1386298.9333|937547.4333|919552.5|819392.2333|2251588.4667|1494364.5333|1527413.2667|
2020-10-24 22:59:33|usa_0383|SIG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||2302|1104|4153|715.3333|902.6667|2859.6667|2073|1737|890.6667|2431.3333|2310.3333|1141.6667|21853.3333|20773.3333|109653.3333|52620|15766.6667|21873.3333|35750|3940|4816.6667|4120|2920|803.3333|4970|3833.3333|3906.6667|4333.3333|3316.6667|4623.3333|4783.3333|3610|2013.1667|6737.5|707.3667|3456.6667|2171.2667|1972.2|5980.7|3788.5|2843.6333|19820|11340|8790|13706.6667|15890|10440|6680|12210|11786.6667|12476.6667|40280|25870|80881.4333|67575.3333|66722.4667|352757.9667|252459.8667|291373.1|373849|288195|444417.7333|442130.8333|387188.6|554165.7667|525909.4333|581085.3667|668078.6333|890722.1333|821977|877651.4|582731.3|626874.0333|951165.8333|754134.6667|443802|637607.6|877135.9333|1157811.9333|650193.8|870259.5|819449.2333|723721.9|590999.9333|690264.0667|1547435.3|1205451.6667|2060834.0333|1306932.1333|1406685.0333|1066585.2333|1883019.6333|1335060.0333|2234898.1|3800211.6|2253497.2333|1144191.6333|2472491.2667|1911914.5667|1748182.7667|2739167.5667|3064286.0667|4718777.2|2000963.7333|1191482.1333|
2020-10-24 22:59:36|usa_0384|NEM|average_volume_30|0|78866.6667|39983.3333|42120|46786.6667|64820|37206.6667|40273.3333|56913.3333|61746.6667|47723.3333|37923.3333|50026.6667|67913.3333|78480|133723.3333|95146.6667|177676.6667|205173.3333|1820060|190253.3333|108443.3333|215326.6667|115813.3333|80030|212820|207020|97786.6667|205740|178460|151566.6667|185016.6667|109423.3333|146356.6667|134260|112703.3333|161260|81326.6667|133410|139120|240180|301753.3333|453416.6667|499940|317926.6667|424993.3333|374693.3333|418986.6667|457956.6667|545286.6667|184886.6667|287273.3333|455780|556426.6667|603706.6667|958923.3333|637833.3333|1032773.3333|669886.6667|556900|1021373.3333|890480|990670|1655116.6667|930820|940053.3333|1049313.3333|1615193.3333|906860|1031403.3333|1082576.6667|1027033.3333|1239233.3333|1928316.6667|2136240|2021023.3333|2996126.6667|5767593.3333|5935800|4590800|4613413.3333|4615393.3333|4914823.3333|5088343.3333|5786206.6667|5943456.6667|4291746.6667|4363456.6667|5124100|4624450|4666740|5931663.3333|7335043.3333|7556120|7852943.3333|7411313.3333|5893933.3333|8002883.8|7044312.1333|9479042.0333|6242224.1333|8424022.2667|5987393.4333|9472215.6667|9392066.1|10834356.7667|6991779.4|8493499.9333|8120490.3|7873560.2333|9612963.8333|6128231.7333|5609759.0333|8370934.4|5872799.9333|8702013.5667|5388215.1|7535183.4|6841750.3667|6164154.3667|5840639.4|8229118.7333|8923445.6|8739351.8667|9556549.4|9958077.1333|5862523.9667|5783944.5|9856362.5333|7893735.6667|7466828.5333|9099301.2|6816410.4|9311729.6|9118987.3|6965275.3667|8442179.5333|6793610.1667|4784360.9667|5089844.2|4652968.2|5371440.2667|4167615.8|5998825.1333|6223551.2|15241019.8|10370744.0333|7500560.5333|6554821.4333|12422155.1333|11086703.3333|5952132.1667|
2020-10-24 22:59:39|usa_0385|WEC|average_volume_30|0|75333.3333|94986.6667|64770|82830|56823.3333|81900|54690|81936.6667|59770|47803.3333|59910|51696.6667|55343.3333|48100|57486.6667|66893.3333|71676.6667|48603.3333|87020|67336.6667|88313.3333|82163.3333|69393.3333|66346.6667|95890|102056.6667|76480|80316.6667|47793.3333|81353.3333|63510|85106.6667|98353.3333|85340|86173.3333|68233.3333|54993.3333|76873.3333|104806.6667|91320|95520|86463.3333|90266.6667|83703.3333|108443.3333|109916.6667|134640|125390|127916.6667|106020|124113.3333|108760|179943.3333|143276.6667|105090|219886.6667|302896.6667|331216.6667|258760|294730|254463.3333|145543.3333|185873.3333|151413.3333|280953.3333|129953.3333|136540|243413.3333|243173.3333|244160|482440|342070|309900|256733.3333|237600|271283.3333|252493.3333|282546.6667|431993.3333|601570|433380|469996.6667|452903.3333|338940|475236.6667|457260|404333.3333|476773.3333|368630|542720|304733.3333|388290|397600|391840|271996.6667|326746.6667|415283.3333|736642.9667|696814.4|973872.6667|852512.6|709055.3|793827.3|1165156.4|1360090.8667|1080783.8333|768477.9|765715.3667|737468.2|1068558.5667|728647.4|636894.1667|1227334.6|1182976.2667|1769706.4333|1365366.2|1102485.9333|1481482.3333|1373168.3|1313955.8|1310601.6667|1429996.5333|1562083|1803204.4|1425682.5333|1988088.1333|1626702.1333|1620555.5333|1824925.5667|2143032.6667|2363909.5|1865977.7333|1766962.5333|2141767|1694165.3667|1615759.3333|2076017.6333|1483332.4667|1583665.6|1592699.9667|1932190.9333|1840069.3|1684142.1333|1862759.8667|1945840.5|1625785.2667|1967564.7667|1350055.3667|2788256.4333|1674436.9667|1226708.3|
2020-10-24 22:59:42|usa_0387|MKL|average_volume_30|0||||||||||||||||9180|10030|2840|7880|5516.6667|4013.3333|14026.6667|7766.6667|4613.3333|15526.6667|15056.6667|6406.6667|12350|6250|11493.3333|19696.6667|8286.6667|11363.3333|23780|11590|12636.6667|11200|10140|8390|11430|8466.6667|12846.6667|10736.6667|7253.3333|8870|4983.3333|4966.6667|7403.3333|7850|6423.3333|5926.6667|7656.6667|6220|4556.6667|3790|5886.6667|6990|3566.6667|3563.3333|3510|2906.6667|3563.3333|3690|2240|2450|3190|8826.6667|13676.6667|19090|15163.3333|12373.3333|25620|65296.6667|31810|37533.3333|67230|16506.6667|20356.6667|20906.6667|17323.3333|17173.3333|25773.3333|13806.6667|14060|12993.3333|15070|11373.3333|15646.6667|20076.6667|17806.6667|18870|14526.6667|19576.6667|18850|18520|21246.6667|17700|23703.3333|19566.6667|16556.3|18639.9667|30247|41218.8333|52327.9333|81421.8|43219.8333|26251.1|20946.1667|13268.3333|27746.5|18978.2|30712.2|17757.4|23777.6|40762.7|25016.7667|25192.7667|18499|15595.1667|39039.8333|25146.3667|35464.2|36444.9333|41578.6333|40418.2333|46333.7667|30729.8333|28899|45427.5|47399|50725.2333|88517.9333|47170.0333|48249.6|26501.6333|68547.5667|34012.1333|36807.6333|24089.3|36132|28153.2333|32832.5333|28579.1|51359.1|47831.9333|44283.1333|29657|37579.3|70820.8|62048.2667|40964.5|
2020-10-24 22:59:45|usa_0389|XEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278870|197426.6667|181773.3333|181490|176720|160536.6667|163946.6667|211340|230710|311060|1030706.6667|920000|989576.6667|968480|1025780|1164306.6667|901516.6667|733333.3333|836648.8333|695933.4667|702326.9333|778582.2|1613094.8|1004646.2667|1668825.7667|1776563.5667|2305738.8|1559418.0667|851671.3333|950622.6333|1069111.9|2006635.1333|941490.2667|744323.9333|933117.7|1187469.2667|1366793.5333|985496.2|1236179.4|938928.4333|685668.8667|698990.6|1085675.9|833097.6|814259.5333|1094452.9|1282897.3|883396.7|1007209.0333|1604500.6|1220741.3|1098798.8|1211000.2333|1279534.7333|1518689.5333|912593.3|765592.5333|951231.9333|1111400.9333|1352248.6667|974839.4667|845809.7333|1417360.5|1900602.7667|1182096.9|1591850.0333|1570849.5333|1579345.1|2163445.1667|1895362.1|4936589.1333|1833082.2333|1440525.7|
2020-10-24 22:59:47|usa_0390|O|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||152333.3333|155283.3333|14783.3333|17803.3333|40113.3333|29743.3333|33076.6667|29040|26643.3333|35200|22263.3333|23056.6667|34420|33576.6667|24286.6667|27350|28930|38070|27320|19706.6667|30843.3333|27723.3333|25680|28070|21306.6667|31070|74303.3333|59696.6667|78493.3333|76156.6667|77490|76613.3333|68833.3333|83823.3333|153986.6667|68726.6667|77753.3333|97566.6667|168216.6667|121756.6667|135893.3333|328603.3333|357320|357143.3333|266380|389573.3333|419430|513913.3333|510506.6667|629668.6|778899.6667|699123.3333|1092798.8|1732036.7667|1013758.2333|1254160.0333|2866474.3|3505391.6667|1968493.5|1412567.6667|943544.3667|779236.4333|722314.9|894660.6|1054855.9667|1081698.1|755779.0667|1186203.7333|804839.5|607046.1|702994.1667|1349532.0333|920053.8667|2196242.9667|2703085.8|1928801.0333|2394676.3667|2936892.6|1771643|1656260.6667|1626716.7667|1855116|1803173.0333|1927469.8333|2081065.4667|1892133.3667|2120084.7333|1497151.1|1850056.2333|2235839.9667|1783862.2333|1569484.4333|1702215|2202134.9|2074100.4|1497227.2333|2484073.6667|1925348.9|1839666.8|1538525.4|1914625.4|4831453.3|3669061.3333|2272968.4|
2020-10-24 22:59:50|usa_0391|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2194.1|1773.1667|7316.9|2678.8|2685.6667|6710.8|2483.2|5033.3667|3806.9|9877.0667|33092.7667|1995960.5|
2020-10-24 22:59:51|usa_0392|VMC|average_volume_30|0|4126.6667|4676.6|3210|2703.3|3153.3|2616.6667|7666.5333|3516.6667|3316.6667|5046.6333|7300|12290|10273.2333|12089.9|5203.3333|9823.3333|5609.9333|4493.3333|4309.9667|5890|4819.9667|4380|4843.3333|2666.6333|8299.9333|20466.6333|49840|25986.5333|25473.2667|28536.6|28273.3|28239.9333|32343.2667|27133.2667|20649.9333|35609.8333|25096.5667|30299.9667|20433.3|22276.5333|28739.9333|55359.8333|38303.3|20619.9|31243.2667|23739.8667|48059.8667|39079.9|44359.9333|44906.6333|44956.5667|25093.2667|33196.6|35969.9333|50016.5333|35363.2667|35063.2333|49323.3|37286.6|46953.2333|54340|60436.6333|59033.7333|33229.6333|94143.9333|278856.6667|205963.3333|164903.3333|183243.3333|256303.3333|154656.6667|150650|185693.3333|182050|189196.6667|157760|212483.3333|223653.3333|256050|241660|299036.6667|308416.6667|287413.3333|297583.3333|366580|285226.6667|292230|287106.6667|408416.6667|340243.3333|539493.3333|472396.6667|572880|883696.6667|715440|594886.6667|1369578.1667|865252.4667|1411518.2333|1700386.7333|1961402.1333|2273394.1|1401655.0333|1892205.4667|1894893.2333|2173820.5|1331916.4333|971068.5333|1382347.6333|1517300.3667|1805544.8667|1205596.3333|1007107.8|1254582.7|1991562.4333|1965289.7667|664684.7333|625259.4333|782516.1|812468.0667|646839.9|588244.6333|640164.6333|619865.5667|771941.0333|723036.4667|775526.4333|994741.3333|1072815.4|766641.1|1512703.4667|962427.1333|934360.9|902046.6|1245195.4667|1168822.1|1647361.7|1002718.9667|1275476.8333|1171331.6333|1462527.2|1040737.1333|1097775.9|1181105.4|1202984.9|918914.2667|918188.9667|837991.0667|1859060.8333|1412296.7|834416.8333|
2020-10-24 22:59:54|usa_0393|RSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512380|343093.3333|419536.6667|321543.3333|563163.3333|2270913.3333|772193.3333|791043.3333|453506.6667|412290|541390|771146.6667|375996.6667|515243.3333|1266953.3333|695080|590173.3333|515383.3333|569253.3333|600616.6667|650683.3333|665076.6667|430716.6667|394993.3333|668613.3333|431106.6667|503266.6667|934980|604846.6667|349140|621263.3333|636200|681903.3333|551780|554633.3333|817116.6667|825810.1|1237706.9333|1123826.2|1045129.5333|1242630.1|1559650.8667|4106483.8333|4465318.5333|2232385.7667|1660161.4667|1669092.7667|2551360.1667|2896254.2|2806857.3667|2925314.8333|3602368.5333|2385883.1|3814372.0333|2937776.4667|2008830.0667|2802504.2|1910673.6|2333233.2667|2061250.8|1706441.6667|1381875.3667|1366636|1874857.0333|1273398.1333|1470804.5|1587978.6667|1557413.7|1300822.6333|1633595.4667|1629078.9667|1739317.9667|1318985.4333|1213601.7|1277205.8|1347230.3333|1136378.3333|817838.5667|1310935.4667|2312684.6|1364794.0667|1185150.5667|1995884.7|1319464.6667|1028967.3|1058743.0333|950652.9667|1700823.8333|1305160.6|1079391.7667|
2020-10-24 22:59:56|usa_0395|LLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:59:57|usa_0397|AAP|average_volume_30|0.0384333821376||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320746.6667|289800|516646.6667|557820|644443.3333|417836.6667|499523.3333|297450|684613.3333|462543.3333|782003.3333|957480|807490|574493.3333|553700|852080|1132730|985533.3333|1718166.6667|1040100|1023793.1333|818646.6667|874312.5667|1043810.5667|1143098.8|877186.9|1789367.3|2265813.7|2824783.8333|2060081.4|1551872.9333|2222713.7|1789859.5|1405552.1667|1167617.7667|775340.1667|1068675.9333|890591.4333|1413185.9667|819086.8|1204013.5333|780167.0333|1448953.2333|912580.1|946920.3333|920035.9667|625010.9333|914610.3667|845932.3333|726940.0333|780995.3333|803604.0667|947858.8333|936397.1|1204365.2333|866465.3|763261.8667|654507.9|1059708.1667|934762.5667|1234295.8667|914461.5333|1897494.4|1850029|1316519.6333|992425.4667|901830.7333|1059639|1314540.5|993374.0333|981402.5667|828324.0333|1378944.6333|1211983.0667|889821.9667|692584|
2020-10-24 22:59:59|usa_0398|JAZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68264|23546.6667|41825.5|65440.2|38187.9667|32679.3|57834.1333|20580.7667|2462239.4667|2319464.8667|359375.7667|659193.8|398990.7333|1222809.6667|642631.2|865038.3333|726247.1333|904937|611402.6|1085535.9|894406.1667|966723.3667|583077.8|628515.4|945810.8|678201.5|789562.5|1313271.3667|786900.2667|999112.8|828105.3333|803598.0333|406173.4|653659.3|629985.2|621120.3|811985.1|637266.0667|656244.9667|595961.1333|474335.3|433632.8333|455498.4|419849.1333|625622.6667|454923.2667|857292.1333|757845.7667|495395.7333|505761.7|590452.6667|908088.5|792743.5333|957470.0667|
2020-10-24 23:00:01|usa_0399|EMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||685300|325330|259466.6667|234600|252193.3333|286210|190263.3333|312140|99313.3333|403180|323746.6667|344530|232780|209606.6667|293780|191383.3333|146916.6667|125746.6667|130130|123256.6667|253460|188846.6667|209093.3333|309536.6667|310730|385276.6667|332146.6667|389786.6667|383320|393536.6667|325646.6667|626950|609140|600830|365553.3333|520743.3333|649060|548670|1014963.3333|669946.6667|563396.6667|740070|730570|514340|652710|638536.6667|820640|840956.6667|732410|810000|873403.3333|537516.6667|533670|791608.2|705983.5667|590052.2667|1151594.7667|1105154.3333|705581.6|940691.3|1287791.9667|1487161.4667|1123944.6333|1051217|873475.5667|891140.3667|1206268.4333|966682.5667|763933.9|979273.5|943263.4|1180611.1333|1464932.6333|1655085.0667|2417542.7|1439223.3333|1844575.0333|1624312.8667|1363701.9667|1379541.6333|1625888.7333|1471891.6667|1016109.5667|1193171.1|1588820.6333|1364617.7333|1500554.5|1366564.5333|1058656.4333|1169885.4333|1312033.2667|1375497.5333|1285157.7333|1185369.3|1250172.9667|1191054.1667|998754.3667|1299328.5333|937205.7333|879006.3333|1380074.9|1108478.1667|1134847.1333|1093892.7667|943746.3667|1807363|1313868.2333|1046552.6|
2020-10-24 23:00:06|usa_0400|GPS|average_volume_30|1|44563.3333|18023.3333|44906.6667|19973.3333|27400|13736.6667|22306.6667|15320|27486.6667|21556.6667|22003.3333|59996.6667|82273.3333|65383.3333|61770|136360|107290|82703.3333|659923.3333|169606.6667|133230|179326.6667|135020|213830|104220|100170|115226.6667|111143.3333|109236.6667|148913.3333|194590|309170|240260|268083.3333|383460|629573.3333|734430|538236.6667|680786.6667|524676.6667|467960|508130|612533.3333|526523.3333|603103.3333|540893.3333|1375786.6667|606953.3333|317760|382383.7667|447253.8|566637.3333|988225|997794.9333|7190593.5333|994798.2333|721657.7333|848031.3|634814.1|757760.9|787737.5333|865441.1667|1408679|1377667.3667|1339680.7667|1338683.4|3345016.6667|2367846.6667|3207350|3685493.3333|4079100|4341546.6667|3849613.3333|3529950|6010933.3333|6335770|4769386.6667|4834320|6169946.6667|5606450|5351700|4794626.6667|5824656.6667|6503163.3333|3748943.3333|5394766.6667|5209440|6076160|5582110|4070133.3333|4738950|5644693.3333|4663880|4851983.3333|7059260|7685560|6840074.3333|7933719.9667|7400346.5333|10306126.3667|9703808.8|9962190.7333|11076211.7667|7683817.7667|10416957.0667|8748082.1333|9217830.4|9241914|6885864.3|10872192.3|9217855.5667|9064398.5333|7710888.3667|6682517.7|6692938.2667|5023509.4667|8044478.4667|5733203.4667|5167513.7|4759726.4|3620595.6|2682008.5|4965061.7333|5329182.9|4984240.4667|3098836.6333|5928002.1667|3333937.2|3282273.9667|3695856.3|5909326.6|6468237.5|6058964.0333|7067226.5667|5469363.2667|6140974.7333|5247201.8667|6253791.4333|5201393.6|3702080.5|4405001.6|4671363.6333|5055628.5|5032559.8333|4320790.2333|5351973.5333|6531553.9667|5360531.3|12249934.2667|17877066.5|9662737.4|
2020-10-24 23:00:11|usa_0401|CHRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||555946.6667|144290|135703.3333|115123.3333|251693.3333|244400|143873.3333|319513.3333|151206.6667|324126.6667|646280|339813.3333|281006.6667|387670|275710|245496.6667|299096.6667|362703.3333|311160|276670|276643.3333|721066.4333|557982.3|405421.9|361277.3|591155.6333|569583.2|450214.6333|415721.4667|490009.4|470367.2333|549603.1|540360.5|1013082.8|971559.7|1184643.9333|1186059.6|1519400.9|2321399.1667|1183571.7|1039856.7333|1714157.8667|1835862.0667|1612748.1333|1903410.4|2487981.1333|3248214.5|1875621.0667|1273105.4333|1365477.1667|1767153.3|1589701.8|1472911.4667|1148849.7333|1342691.8|829235.7|1290572.1|933099.9|1137013.7333|1310469.6333|1274928.5|986784.2|1717365.3333|1559532.2333|1264925.1667|1926659.8333|1698571.8|1311816.9|1154018.3333|1296399.7667|1519118.8|1652454.7|1581671.3333|1871110.3667|1385268.7333|1293977.3|1253500.5333|1669131.0333|1097734.8|1495523.5667|1817993.7667|1575737.0667|1156358.0333|1303734.1|845194.2667|1284838.4|1017489.7333|1212399.2667|1201520.3333|1261582.7|2308289.2333|1991373.4333|1354558.7|
2020-10-24 23:00:14|usa_0402|UHS|average_volume_30|0|25663.3333|21653.3333|86623.3333|38906.6667|41966.6667|79530|45530|56223.3333|125200|131240|82863.3333|109956.6667|96040|336176.6667|157213.3333|232906.6667|106250|37323.3333|49080|152953.3333|86880|103403.3333|25796.6667|55256.6667|72180|75383.3333|39800|36806.6667|9483.3333|26186.6667|20210|39980|162470|40756.6667|48920|36760|21816.6667|16936.6667|25166.6667|30990|22036.6667|17033.3333|13970|35896.6667|55990|38756.6667|16333.3333|30126.6667|28680|20486.6667|32516.6667|25790|46976.6667|158143.3333|67026.6667|69043.3333|68910|89123.3333|57363.3333|70203.3333|84350|127286.6667|220806.6667|200560|255806.6667|200040|657780|226840|265146.6667|603746.6667|441380|588926.6667|641800|515243.3333|371276.6667|736970|494886.6667|588520|434813.3333|731890|1058403.3333|680983.3333|350460|396193.3333|893146.6667|323130|370133.3333|586706.6667|737273.3333|706550|629153.3333|451043.3333|551996.6667|550226.6667|500930|457476.6667|607951.5|470539.8|366533.3333|332975.5667|566535.7333|552580.5|577026.9667|755601.0667|899332.5|867018.2|489352.3667|807053.6333|1444989.1|1573660.8667|1085626.1667|770056.2333|1033836.2|896185.1|1258486.6333|815142|820813.0333|1063564.8667|859984.7333|751239.0333|777159.8333|653898.9|485753.9667|800440.1333|853154.4333|751786.3|1405550.2|739401.9|669959.9667|833913.4|879711.9333|625633.8667|783214.0333|657744.0667|716331.5|1496254.6|809828.9|727111.7|590369.0333|928993.1333|844231.3333|784996.2667|576826.4667|974137.4333|689275.6|642366.3|702846.8|540417|1263804.6|820246.2667|693736.9667|
2020-10-24 23:00:18|usa_0403|WAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||99706.6667|65290|282743.3333|105820|85336.6667|150506.6667|133146.6667|127936.6667|88760|98533.3333|136023.3333|262613.3333|211226.6667|243746.6667|176316.6667|308896.6667|335953.3333|468800|415040|531490|653190|1105780|1700526.6667|906246.6667|690313.3333|2120816.6667|939756.6667|702983.3333|1102420|963996.6667|956626.6667|915810|640633.3333|659496.6667|932266.6667|549956.6667|527983.3333|525673.3333|780970|535770|738320|581393.3333|642113.3333|501566.6667|520596.6667|952386.9333|888379.7333|618470|774576.2333|1335369.9|825811.1667|1126533.9667|1759849.4667|1747343.6|1124932.2667|806094.2667|839870.6333|995655.0667|1263547.9|767131.3333|699852.5333|813612.9333|652968.9|1259892.6667|760762.7667|725366.3|906968.5333|660629.8667|458650.6667|360394.2|491552.9333|371642.9667|413741.2|498881.3333|654806.0667|409547.8|459663.3333|366971.1667|484232.8667|505563.0333|514917.1667|437041.0333|419914.7333|455976.7|625602.3333|476372.3333|488865.7|433565.6667|418658.2|438331.9333|648097.0333|459034.5333|580561.5333|532667.5|604423.2667|536710.2333|423088.1667|675231.3333|646544.4|422952.0333|
2020-10-24 23:00:23|usa_0404|CTXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||196878.5667|1763.6667|3914.8|3367.1333|282776.7|1771224.8333|984533.8|563903.4667|746866.9667|2007244.1|1011893.3333|915156.6667|728490|1150073.3333|1331343.3333|1507126.6667|3297413.3333|3238903.3333|13852399.8667|5128176.6667|5418000|4875763.3333|4660733.3333|3984720|6144496.6667|3930380|2648466.6667|2376553.3333|4657836.6|3704740.9667|3335135.2|2779299.9|2103911.1667|2794050.9333|2349679.9333|1364555.1|2269615.6333|2377710.8333|2759406|1424711.6|1494961.3|2177366.2333|2606103.4667|3330689.2667|3338753.6|2745494.5333|2732351.5667|2778752.2667|2957136.7|3706738.3|3402616.5667|3639669.0333|3426774.9333|3810043.0333|3830124.9|2374445.3667|1821319.8667|4702137.2667|3570787.9667|3070398.1667|2577308.8333|2176064.7667|2144339.4333|3366773.5333|1853618.5667|1629430.9667|1989148.3333|1608762.7|2563693.9667|1704595.9333|2088742.1667|1135689.9|2936014.6333|2988295.4667|3088440.5333|1660170.9333|1593511|1156937.7667|2313192.4667|2212765.8|2145522.0667|1525130.1333|1277582.1667|1070059.4333|1128276.1667|2142481.4|1590477.2667|1333681.6667|1720991.1|1929035.7333|1826316.1333|1374256.4|1829119.4333|2370546.4333|1715050.4|1718201.8333|1621218.6667|3098147.8|1796605.5|1306139.0333|
2020-10-24 23:00:26|usa_0406|TAP|average_volume_30|0|107063.3333|188773.3333|131200|113423.3333|193273.3333|73443.3333|52486.6667|36440|45576.6667|150573.3333|140043.3333|128996.6667|159206.6667|143113.3333|177950|94796.6667|165000|190300|150220|115023.3333|57146.6667|85646.6667|74110|67910|68313.3333|122876.6667|141050|53266.6667|77576.6667|225633.3333|180626.6667|187606.6667|127543.3333|96413.3333|123590|157916.6667|110576.6667|86060|78486.6667|189636.6667|104406.6667|103343.3333|173430|88650|164063.3333|80626.6667|50316.6667|79270|103296.6667|88396.6667|72320|129810|89650|133873.3333|164406.6667|135036.6667|167636.6667|258820|282743.3333|144043.3333|159056.6667|141920|274983.3333|105490|116163.3333|147683.3333|96576.6667|139046.6667|182456.6667|241180|177646.6667|516420|271966.6667|353746.6667|318540|360666.6667|374276.6667|441386.6667|283126.6667|265890|444896.6667|465623.3333|247210|306626.6667|489980|371976.6667|183880|376250|1131873.3333|711353.3333|527163.3333|298753.3333|474080|458793.3333|480366.6667|498790|967990.3667|1078937.2667|848190.1|1208043.4333|1430433.5|1235566.2667|1457428.6|1578000.0333|2286211.2|1570018.2667|1409325.8333|930902.3667|1414635.7333|1683232.0333|968478.1|862014.4333|1549356.8333|1184687.7333|1320925.9|1089663.3667|1181306.5333|1077944.5333|1053787.6333|1326636.0667|1476276.7333|1346407.4|950589|749709.2|884359.7333|1903180.2667|1608163.8|1267544.4|1396476.3333|1602433.6667|3380674.1|1523559.8333|1468042.5667|1495607.6|1893640.9333|1412341|1367777.3667|2422938.9|1571556.7333|1169804.1333|1986337.4|2092241.2333|1609883.6|1980313.6667|1658886.8667|1623051.7333|1525378.6667|1749774.4|2852449.8667|3266256.6|2213203.0333|
2020-10-24 23:00:29|usa_0407|KIM|average_volume_30|0.0092568783749||||||||||||||||||||||||||||||||||||18970|15860|55896.6667|16136.6667|33436.6667|90310|37726.6667|39403.3333|23653.3333|23470|14006.6667|20033.3333|20433.3333|20730|16876.6667|22456.6667|50743.3333|47000|89040|36313.3333|51183.3333|43980|67003.3333|178206.6667|58610|117933.3333|147391.6667|149890|187460|166345|105850|100140|134000|109135|187930|129670|167725|155880|207050|292015|252780|284473.3333|378603.3333|287506.6667|314803.3333|307013.3333|258526.6667|325973.3333|249353.3333|477316.6667|351286.6667|243140|334103.3333|352196.6667|312843.3333|786523.3333|1919443.3333|2290850|686346.6667|925336.6667|1431899.2|1088739.2667|2098062.1333|1602889.4333|2541219.0667|2050670|3480076.7333|6544614.3667|11237372.0333|16988204.8|8482263.3333|8234378.6|4804022.8333|6030731.1|6286101.1667|5396864.5667|3346673.4667|3380559.9|4405684.7333|4749740.3|4006542.0667|3506998.6667|3508729.6|3191271.2333|2836052.2|2709562.1|3170446.7667|4191527|2870137.4333|2376872.4333|2205252.8333|3328307.7|2635840.9333|2401599.5667|3107802.9333|3344309.9667|2414948.6667|2376757.3|2653216.6333|3075393.7333|4203882.7667|3938186.6333|6130008.4|3341676.8|5265470.1667|4338267.9|4112833.3333|4118482.4333|3326600.5333|3148175.2333|3410426.0333|3704897.9|6990302.6333|8393185.4667|6074188.7333|4698408.9|
2020-10-24 23:00:32|usa_0408|RMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||667360|971360|887840|840426.6667|547946.6667|333813.3333|131946.6667|202453.3333|278080|356853.3333|239733.3333|458773.3333|547413.3333|1414666.6667|1890933.3333|2981653.3333|841626.6667|1000746.6667|177773.3333|261546.6667|189446.6667|161246.6667|156210|152916.6667|309643.3333|268626.6667|194333.3333|188883.3333|211720|157833.3333|130060|199103.3333|252766.6667|145893.3333|249343.3333|142210|127990|200710|157670|212163.3333|257513.3333|299470|430496.6667|435433.3333|402996.6667|1070940|441786.6667|476201.0333|658364.5333|555813.5|802743.2|650512|839524.9|807519.6|678560.1333|1281556.9|653627.7667|470231.8|409483.2333|461899.5333|663326.5333|662011.4667|846199.1333|869780.1333|916031.0333|948666.3|1088060.2|820232.8333|1044573.5333|866603.6|1106604.5333|1079745.1667|1029296.9|862170.3|1133584.3667|1042765.6|662619.1|689578.6333|839217.4333|719512.4667|819042.6|843884.5|1035213.0667|1037137.4667|791990.7333|1067234.8|822235.6667|587222.6333|672548.7333|566436.3667|533417.3667|564833.7333|639559.9333|664380.7333|1009749.5667|979181.2667|534813.5333|505491.9|506192.8333|1037474.6|733127.8667|524389.8667|
2020-10-24 23:00:34|usa_0410|FNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1591302.6667|1591427|1510355.8|1529749.9|1188616.6667|1266688.2667|1357736.5|1000766.8|1265286.2|1286721|2324258.4|961687.4333|1391517.2333|796929.8|1511963.3667|1784072.4|1167746.4|917981.5667|1299289.3667|1408174.0667|972464.7333|1160121.1333|1348201.5667|3556569.4|4169778|1846618.6|
2020-10-24 23:00:35|usa_0411|SIRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||21730|18260|19536.6667|28316.6667|48083.3333|25790|94246.6667|61666.6667|46643.3333|64200|87140|104893.3333|71573.3333|277153.3333|179763.3333|304106.6667|294300|203683.3333|136483.3333|261986.6667|506193.3333|371433.3333|371080|395703.3333|373493.3333|839400|965720|925466.6667|991900|3126556.6667|2351540|840810|1083616.6667|2233288.7667|49041088.1333|110404086.4|33617086.1|48961402.3333|45096270.6|38164061.6|34984370.8333|172031642.667|43778817.8667|39620198.7|34049769.5|50441775|51265493.9333|44969117.7667|30494031.9|41625195.2667|52824676|28071489.6667|37666550.2667|37871499.8333|44772454.3|31619670.4|60714280.8|52668614.3|62136506.5333|56861316.1333|56581311.8|16700119.2667|157465730.133|73115715.6667|81221968.5333|44048093.9|49659736.4667|91486287.4667|83583016.1333|46009661.2|48562990|36278267.5|57031333.8667|66721871.5667|49620027.3333|70424380.8|35451208.4667|47890779.8|65143167.8333|51307477.5|33928790.2667|26105397.8333|25155960.7333|23529602.2667|27080220.8667|23932785.9333|33574918.4333|41139963.5333|51103585.1|26899287.7|24900274.8|25102262.7667|15760035.6667|18967362.2|17826346.3333|18928300.8|20925865.0667|27360834.3667|28638044.9333|24926023.1333|17803789.5|19071833.0667|38164637.5667|35936997.0333|27021487.4333|
2020-10-24 23:00:38|usa_0412|MKC|average_volume_30|2|620480|496960|515520|534453.3333|1097920|587840|765013.3333|500106.6667|499680|627146.6667|1245280|1147413.3333|502400|638506.6667|731466.6667|806506.6667|669920|533493.3333|1022773.3333|538293.3333|903013.3333|265333.3333|647973.3333|765120|817040|450640|555973.3333|755720|475600|331560|284480|979160|399986.6667|300786.6667|497106.6667|425873.3333|294580|211053.3333|315186.6667|1103320|360046.6667|449973.3333|485246.6667|551826.6667|684166.6667|1056500|318926.6667|814760|1051526.6667|439953.3333|568913.3333|806700|575166.6667|790633.3333|506906.6667|478713.3333||461393.3333|529586.6667|563973.3333|311013.3333|522446.6667|399066.6667|607786.6667|488466.6667|180680|270286.6667|345220|227193.3333|180513.3333|263000|292813.3333|374760|240586.6667|247673.3333|420533.3333|280910|364043.3333|403983.3333|391230|441150|319163.3333|378196.8667|372253.3333|477463.3333|540410|351790|502436.6667|517723.3333|397910|423580|561703.3333|463103.3333|455910|427763.3333|384531.5333|507209.7333|1078185|809944.9333|775571.8667|560721.4667|966501.6333|1109249|934513.3667|918449.9667|540670.5667|638768.8|688237.1333|871504.2333|771576.3333|590174.6667|801375.8|526155.7|659602.8|626220.0333|554774.9667|521833.0667|399160.0333|602811.7|907866.6667|543952.1|393119.6|448530.6667|1020872.1333|439351.7333|507722.6333|612838.4333|670457.8333|475077.3667|749719|592149.9667|1038852.0333|657632.7667|464010.2667|645351.7333|847951.5|474543.3333|1115092.3333|990033.2333|1231333.4667|890764.8667|662833.6667|1245094.1333|1668989.6333|775095.9333|848581.2333|608503.6667|836782.1333|764631.5667|423590.1||
2020-10-24 23:00:41|usa_0413|AEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||194710|173413.3333|233746.6667|217183.3333|184060|292846.6667|183513.3333|159116.6667|224783.3333|293720|175773.3333|275566.6667|364156.6667|466336.6667|257740|240100|280393.3333|210983.3333|193793.3333|214533.3333|403583.3333|448753.3333|367420|458576.6667|293820|410780|382263.3333|452483.3333|356210|951870|499243.3333|842910|693046.6667|612416.6667|799370|431946.6667|492603.3333|764690|631680|548956.6667|575143.3333|850036.6667|726610|756416.6667|623343.3333|751430|784783.3333|845863.3333|862896.6667|1719113|1621094.8333|1202871.4667|1086392.8333|1436837.0667|1111861.1|1210139.6|1400339.9|2338159.3333|1446736.7|2574488.8|1587013.3667|1681123.8333|2087803.1667|2330298.2667|2031022.4|2317206.4|1716686.1333|2660301.9|2111931|1573897.1667|1683501.3667|1670442.6667|2265611.1|1903784.3667|1973842.6|1814885.6667|1549779.7333|1941385.2333|1606263.8667|1185230.3|1470777.2333|1962601.2333|1271214.8|1858441.4333|1901006.8|1970684.8667|1887925.5333|1486259.6667|1320484.9333|1658669.8333|1560525.4|1432551.2|1353703.1667|1719046.9|1774600.7667|1740683.9333|1449298.9333|1430263.6333|1248858.4333|1827741.0333|1624909.9667|2687040.0333|1771214.4667|1064091.6333|
2020-10-24 23:00:43|usa_0415|TIF|average_volume_30|0.992641046607|||||||||||||||||15220|39130|49246.6667|34496.6667|39970|38246.6667|36986.6667|19793.3333|27160|19406.6667|54703.3333|101276.6667|61923.3333|54026.6667|60460|92496.6667|80726.6667|69033.3333|67673.3333|58326.6667|61486.6667|99240|108946.6667|62983.3333|57586.6667|56433.3333|35403.3333|45086.6667|25236.6667|53043.3333|44490|79593.3333|67926.6667|46456.6667|80533.3333|120973.3333|101993.3333|117510|115406.6667|243916.6667|138703.3333|149103.3333|333756.6667|231793.3333|145123.3333|143980|424313.3333|222946.6667|167250|298853.3333|449466.6667|642246.6667|516933.3333|686156.6667|800933.3333|967440|1004873.3333|879560|1484566.6667|891033.3333|632620|1536103.3333|1265260|1022620|1102720|689266.6667|1084670|1174663.3333|940476.6667|855243.3333|1187443.3333|1431580|1358660|724823.3333|1660366.6667|1299356.6667|1459966.6667|1149256.6667|1076536.6667|1732767.4|1724470.3333|2401765.9|2073330|3166531.5|2476969.8|2551331.2333|3670354.8667|3560378.7|3666319.5|2618788.4|2210787.8333|1903361.9667|1867045.6333|2887517.5333|1967365.5667|2255372.0333|1932879.6|1705983.3|2640114.3|2382902.9333|2267525.6|2276617.5667|1364457.2667|1979759.6333|1450869.4333|1045986.6|920017.1667|1347815.0333|1329364.7667|740507.6|1145676.8667|2063028.4333|1658903.7667|995224.1|1125965.9|1625929.5667|1548077.4333|1968460.3667|1008674.0667|2353848.4333|1656797.0667|1142033.0333|1291678.9|1633584.5|1916642.3333|1254707.6667|1765124.2667|1787888.8667|1762807.5333|1335643.4|2614603.2|4149779.9|2736895.2667|1364137.8667|1231259.2667|
2020-10-24 23:00:47|usa_0416|AMTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:00:47|usa_0417|SEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||20860|42190|28416.6667|35060|121190|164566.6667|58570|61610|66430|98940|51096.6667|373156.6667|195906.6667|562263.3333|822560|434356.6667|379966.6667|319763.3333|411860|307423.3333|416680|562996.6667|456323.3333|616666.6667|1640646.6667|752826.6667|450996.6667|306950|817900|682350|429513.3333|1044236.6667|1906713.3333|654603.3333|955613.3333|401003.3333|316956.6667|563670|370136.6667|542240|326320|393480|332940|448323.3333|275903.3333|255876.6667|351303.3333|236150|266930|473386.2|967839.5667|955968.2667|1349045.8|1240007.2667|1459559.1|1275478.8333|1484287.0667|1897587.7667|1566656.7333|894853.5|894067.6|1121918.6|1219285.1333|902232.3333|860051.3|972027.8667|2661251.6|2707269.0667|2578283.4333|2699788.7|2146503.7333|3639167.3|3127673.8667|3296323.6|1717310.6|2074133.8333|1284446.1667|1602697.0333|1562696.9667|1598831.3333|1977733.3333|1578561.0333|1750269.8|2540731.7333|1694426.0333|1496293.8|1977294.8333|1510448.7333|1449090.1|2185411.7|2189616.2|2700650.9|2444252.0333|2282876.3333|1680960.7333|1682844.7333|2346853.3667|1552147.2667|1333342.8667|1352742.6667|1083971.2667|1997549.6667|1101235.3333|1134687.2333|
2020-10-24 23:00:50|usa_0419|BLL|average_volume_30|0|13363.3333|7330|6140|5446.6667|4676.6667|11100|7110|14356.6667|12833.3333|8010|7450|23350|28923.3333|22800|22360|29023.3333|29923.3333|33526.6667|25646.6667|27190|90223.3333|38486.6667|34683.3333|35350|42066.6667|37626.6667|36390|29960|16290|40190|23586.6667|22583.3333|36246.6667|52923.3333|80560|66040|52653.3333|45373.3333|103233.3333|45100|69183.3333|78396.6667|76966.6667|106020|74746.6667|51906.6667|52543.3333|86590|92496.6667|53236.6667|141223.3333|35990|117596.6667|165976.6667|73056.6667|123133.3333|70900|65060|67906.6667|92336.6667|80713.3333|119440|177850|110670|132370|179790|112993.3333|97266.6667|139446.6667|122840|131010|123306.6667|162506.6667|146100|309090|239193.3333|402130|599916.6667|635506.6667|340096.6667|498280|793183.3333|450566.6667|243420|288350|323176.6667|670030|413330|544993.3333|614873.3333|514036.6667|463273.3333|504030|933306.6667|410850|395843.3333|530749|691038|1233994.1|864102.8|940621.0333|857956.1|871463.6667|1012045.7333|1348481|1209231.7667|870977.9667|760394.8667|630957.7333|1113201.2|629977.5|590986.9|1173824.2|1383800.8333|1765471.9667|1117207.7333|1091174.9667|1064242.1333|692820.4|1048094.7667|879608.3667|1193610.1667|798430.8333|690414.2333|961541.1667|834932.8333|803749.4667|920185.9333|1337181.3|957337.9667|1167622.2667|1254982.9667|1241837.7667|1951958.2|1344539.3333|1232241.8667|1327692.3|2180155.7333|1982706.8|2912850.0333|2689890.4667|2918460|2578213.6667|3805899.9|2323143.9|2498902.8333|2388196.9|1954561.9333|3260773.4333|1954251.3|1482282.5|
2020-10-24 23:00:53|usa_0420|OKE|average_volume_30|0.555017301038|10150|9810|13206.6667|6353.3333|10396.6667|14430|14130|19223.3333|34643.3333|27166.6667|76723.3333|37240|54440|26466.6667|20723.3333|25246.6667|32123.3333|40493.3333|39453.3333|129456.6667|106143.3333|67326.6667|22713.3333|20953.3333|27266.6667|29236.6667|30173.3333|42056.6667|42256.6667|36313.3333|58720|45456.6667|54313.3333|47900|56813.3333|52830|60530|63713.3333|44126.6667|63473.3333|56170|50373.3333|34106.6667|40976.6667|48153.3333|39050|90846.6667|26433.3333|23323.3333|22913.3333|32730|48883.3333|74090|48946.6667|37710|45976.6667|71166.6667|48133.3333|49503.3333|115316.6667|77953.3333|46280|45730|57030|63613.3333|48876.6667|56020|67866.6667|53650|61556.6667|102073.3333|127326.6667|139370|179463.3333|196470|129153.3333|126360|208980|205253.3333|786646.6667|680516.6667|642323.3333|511076.6667|631513.3333|569876.6667|497286.6667|593673.3333|620160|750756.6667|537153.3333|888406.6667|835700|666316.6667|691573.3333|428703.3333|768837.2333|709280.6667|811650.0667|629586.6667|753879.4667|613235.3|651581.5667|1279846.0333|1204852.2333|729813.8667|706068.4667|648084.6|1534451.4667|681344|652676.1333|769930.8333|766775.4667|610380.9333|931349.3667|996471.1333|628902.3667|561024.7333|1188165.8667|821187|1303275.8333|1302745.1|2195394.6|1266229.5333|1274547.3333|1086688.1333|910375.8|1682993.1|2195454.1|1706447.1|2224681.8|2230373.2667|3503044.8333|2823858.3667|2676994.9333|1628134.9667|3075204.1333|2521919.3|6527414.8|2405528.1667|3124574.3|2424548.2|2154618.3|2522548.6333|2929964.6|1852681.2|1936198|2036829.1667|8414579.3333|8596785.0333|6589748.2667|4545833.6|
2020-10-24 23:00:56|usa_0421|MXIM|average_volume_30|0|||||||||||||||||||||41033.3333|83470|37540|17930|22423.3333|52576.6667|26113.3333|29750|50710|64806.6667|32510|50893.3333|100343.3333|55570|51966.6667|83236.6667|98113.3333|79990|78836.6667|103166.6667|46670|49983.3333|102513.3333|101236.6667|76806.6667|128916.6667|135660|133836.6667|157753.3333|3600.3|2701.1|2728.0667|9259.3|5457.4667|6705.8333|723113.3333|1226503.3333|570310|517653.3333|1125986.6667|1365396.6667|1828946.6667|1258686.6667|1296243.3333|1443576.6667|1206033.3333|1169490|1413453.3333|2913536.6667|3262116.6667|2403810|3888500|6374433.3333|4201826.6667|5879543.3333|5335800|6045016.6667|7629246.6667|8525766.6667|9192385.5333|8939343.0333|8599811.4333|6715506.6|5054640.4667|6028229.6333|5376270.9667|6330923.0667|4757206|5298598.8|4733159.2333|4082546.8333|3780597.7667|3852589.5|6157064.8667|5194466.2667|3834063.1333|5501075.0333|5907600.7|7906201.0333|3658434.2333|1873053.3|1968627.6|1478890.8333|3033892.3333|5616303.4667|7594847.7333|3782627.1|2767283.1333|2498039.6|4336182.3|3327254.9667|2708575.5|2970910.6|2043094.6|3539914.6667|2264262.1333|1936186.1667|3100306.1333|2617175.2667|2446003.9|2434437.6667|3600759.1333|2540212.3|2564849.3333|2618042.7|2451961.7667|1810767.5333|2733509.0667|2492009.1667|2652747.1333|2578512|2663347.4667|1720155.8333|2019039.7|2059282.7333|1660689|1693642.5|2228574.3|1932397.0333|1488013.8667|2371556.6333|2165610.8333|2191006.6|5399277.3333|1991205.6333|1834071.1|1695686.8667|1894918.2333|2900660.4667|2214707.2333|3386384.3333|
2020-10-24 23:00:59|usa_0422|EXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1953389.3667|1964029.5667|2410205.8333|3265000.0333|4427261.6333|2345448.4|2915137.0667|2167130.1667|2929577.2667|2599417.3333|3453044.7333|3343544.6667|3777154.3667|4217139.6667|3814862.3333|4825612.1333|4224620.9333|3051071.9|3139168.3|4834576.9333|5859237.4|5084019.3667|4041702.3667|9647544.3667|5312846.8667|5210714.5667|3899886.5667|3577558.9333|4227106.9667|2807876.8|2004786.2333|2315179.9|2561176.8333|3563571.9333|1767173.0667|2471920.8667|1669736.3333|1511831.3|1746074.3333|2691501.3|1547781.8|1535749.2667|2644353.2333|3201938.0667|1941161.3333|1874604.7|2025662.8333|2079931.7667|1657799.5|2065945.9333|2093330.3667|3314278.2|1490484.2|1349233.5667|1551385.8|1749226|1536560.4|1390349.6667|3433042.1667|4873765.7333|5335353.2333|2529016.8|
2020-10-24 23:01:01|usa_0423|MCHP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||148770|44800|238936.6667|164706.6667|147133.3333|233300|161780|402210|473470|2219.0333|3199.1|274567.4333|8915|7298.8333|5170.8667|657732.8667|1438538.1|680055.4333|440868.9333|901121.9333|831825.4333|656498.6667|1269624.8|740408.6|632882.1667|537575.5|540022.2|642208.7333|1150525.6333|776759|1386522.1333|1921728.4|1873198.4|1892165|2207221.5667|2207778.2|2342628.2333|3690386.6667|4903300|3768949.3|5323943.8333|3970879.7|2911663.9333|2839835.8667|2792126.2667|2371851.2333|2680770.9333|2178042.8667|1939605.2333|1545712.9667|1439983.2667|1515748.0333|1636302|2018695.2|2416991.1667|1484809.0667|2080874.5|2483117.6|2852157.2|4582058.2667|3413004.9667|3600739.3333|3265577.0667|3679524.6667|5257226.4|4094736.9|2980589.6|2489917.9667|2632855.4333|3039126.3333|2649044.0667|1981641.8333|1885805.7667|2092703.2|2659972.8|1696065.6333|1473198.6667|2230231.6333|1919690.3|2151198.2333|1877857.6667|1971116.8333|1371959.3|2072089.2|1636003.5667|1484117.7|1197384.2333|1814575.4|2700295.5333|1841180.9667|2884956.7|1823241.0667|2240572.7|1998839.1667|1983446.7667|2016309.6|2778248.5667|2660083.6333|1873728.5|1903081.2667|3410817.6333|2188327.7|3307949.2667|3038836.6333|2150170.7333|2675355.5|2288392.6667|1923208.1667|5519811.8|3629038.7333|2170415.3667|
2020-10-24 23:01:03|usa_0424|VAR|average_volume_30|0||||||||||||||||||||741973.3333|747253.3333|754133.3333|567200|457173.3333|775733.3333|1017973.3333|402613.3333|308426.6667|564800|641386.6667|834186.6667|719573.3333|760800|623466.6667|1066560|982293.3333|801440|547146.6667|369333.3333|453653.3333|384800|663146.6667|342506.6667|571040|719626.6667|392213.3333|265733.3333|346640|619573.3333|488160|510346.6667|1058586.6667|608693.3333|1188773.3333|831706.6667|513280|789013.3333|373013.3333|428586.6667|548293.3333|328106.6667|603600|158663.3333|81193.3333|463706.6667|127136.6667|105980|93520|171606.6667|140223.3333|94676.6667|204846.6667|189790|237406.6667|183023.3333|244946.6667|463963.3333|387996.6667|352886.6667|548933.3333|676883.3333|585110|638740|365436.6667|502773.3333|572496.6667|887650|721513.3333|1149016.6667|851173.3333|952393.3333|750773.3333|850953.3333|969610|593390|717623.3333|888695.3|1359980.9667|822415.5|858407.6667|1077850.5333|969065.8667|1473099.8|1746989.4667|1769636.5667|1688430.1|1346186.7|750736.7333|975174.7333|1584693.3667|1020920.9|898464.4|944757.3667|999860.6667|1565730.7|891042.4333|739645.4333|1202961.3|863934.8667|648417.6|672484.2333|695283.3333|694768.7|715078.3667|543406.8|481109.9667|580234.1333|579032.5|559640.3|817073.7667|994364.4667|636023.2|639430.2333|760270.0333|649573.9|650689.1667|828338.5333|851898.0667|709300.2333|610966.8667|551962.4667|606615.6667|554330.7333|693897.8|586406.7333|471232.4667|752503.2667|632517.7667|1050155|714705|1463362.8333|
2020-10-24 23:01:06|usa_0425|ULTA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422928.2667|469410.4333|214923.4667|512392.4333|421911.7|333629.3|250159.8|363141.5333|286849.1333|344774.6333|397132.1667|850523.4333|528791.6333|615274.5|562184.7667|1075886.6|909990.8333|800309.9|646542.0333|768398.9333|635269.0333|666569.9667|2062547.3333|677159.6333|920402.9667|1269615.9|1577342.9333|730574.7|1318388.7|614854.9667|780229.6667|719731.9|724445.0667|1038241.4667|1348490.5667|641073.6667|919740.3333|600656.1333|499044.5333|1000797.6667|1399541.7333|1154198.8|1358658.1|896286.7|818261.6|1117709.1|753214.6|683868.9|1701031.4333|1033283.1333|1600827.0667|1262958.0667|748813.6667|
2020-10-24 23:01:08|usa_0426|NLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||451623.3333|75263.3333|48493.3333|86083.3333|48800|35356.6667|45543.3333|26953.3333|20973.3333|25926.6667|32590|26680|15770|20233.3333|75170|233586.6667|261143.3333|467450|783696.6667|774990|704253.3333|553696.6667|783123.3333|1117540|1457626.6667|712986.6667|1072926.6667|994496.6667|822393.3333|928583.3333|980303.3333|1180180|1780250|1469513.3333|1077133.3333|1439660|2126453.3333|1387446.6667|3364090.9333|3523426.2667|6155409.9333|5094918.2667|19533255.5|8298856.0333|11231701.3|16650899.2|17237442.9|13990152.7333|10138180.2333|7558826.0333|10999793.0667|14227452.1667|10764057.5667|9542632.8333|15294710.3333|11826983.3667|25345725.6667|11250513.8|13360023.7|8220171.6|9616469.8667|15691220.8667|8800614.4667|15466297.5667|12164016.3333|15606180.6667|10335522.5333|7724520.4667|7724474.6|6016808.6667|7564813.8|10092933.5667|11052186.7333|6491498.2|7632373.7|11375415.9667|7973833.4667|7606029.4667|7186946.7|6908809.0333|7397414.2|8020284.9333|8305112.7667|8195387.7|14983206.6|12931479.8667|13033477.4333|16161546.2333|16055276.3|10181210.3|22969785|25771824.9333|10001064.2|
2020-10-24 23:01:11|usa_0427|KLAC|average_volume_30|0|10860|10410|10243.3333|14083.3333|33553.3333|44236.6667|39680|43960|63746.6667|109760|56750|84166.6667|114733.3333|136426.6667|92150|66336.6667|93046.6667|137003.3333|69310|104513.3333|111246.6667|104386.6667|93456.6667|125783.3333|155610|145210|62083.3333|86920|65330|117243.3333|85770|72146.6667|182086.6667|61920|125596.6667|54536.6667|85640|127536.6667|81373.3333|149833.3333|187720|203956.6667|223080|245886.6667|448830|466153.3333|461760|416046.6667|384063.3333|4903.9|7370.8667|5341.2|12096.9333|10203.4667|7019.4333|1164903.3333|1469926.6667|1583486.6667|2337133.3333|3245560|2344296.6667|2025486.6667|1573226.6667|2025466.6667|2359650|1959430|1748000|1862640|3457383.3333|5243070|5800293.3333|5171276.6667|10137100|6630830|8467233.3333|8092846.6667|11208896.6667|13625836.6667|15272170|12901992.1667|12030012.6333|10548200.9333|9145133.8333|7016493.9|8324159.4333|5921545.8667|6205233.6333|4245441.1667|6193487.8667|4966785.0667|3559194.5667|3199790.2667|3985485.9|5228890.7667|3812613.6|3297351.6333|5067443.1333|4570119.6667|3506232.2333|2852874.5333|5613455.6|3972366.0667|4797073.8333|4009043.5667|5459697|5332119.3|3946608.2333|3054593.1667|3771105.1|4554094.9333|3685344.0667|1672504.4667|2416167.4333|2221928.8|3368376|2777672.5667|2619411.4|2272029.1|2327685.3|1599171.4|1900284.2|1774703.0333|1299607.8333|1037294|1305655.2|1154633.7667|1333381.5667|1715638.7667|1277057.7333|1228240.4667|1849382.0667|1312191.1333|1602137.9|1036731.7333|1475334.8|1797284.6667|930190.6|1319695.6667|1118084.5|1518362|1544913.8667|1407527.0667|1628473.7|1808007.2667|1825968.0333|1584376.1|1720489.9333|1317572.6667|2352855.8|1292544.0333|1297236.3|
2020-10-24 23:01:13|usa_0428|IFF|average_volume_30|0|86433.3333|71553.3333|49183.3333|75043.3333|62490|40143.3333|62683.3333|40480|77516.6667|64603.3333|71683.3333|66860|77740|91743.3333|88253.3333|106386.6667|113740|80876.6667|88310|78616.6667|65146.6667|79006.6667|77423.3333|75856.6667|89380|112990|195060|74096.6667|91690|92016.6667|71993.3333|69833.3333|87040|80233.3333|70790|51923.3333|47146.6667|49256.6667|41196.6667|50886.6667|63950|41466.6667|90273.3333|50720|190790|172973.3333|128160|144873.3333|235943.3333|188603.3333|239536.6667|192166.6667|166020|224693.3333|254793.3333|211766.6667|218476.6667|285656.6667|235963.3333|178326.6667|304870|331546.6667|323906.6667|198063.3333|259426.6667|235586.6667|182186.6667|203623.3333|516306.6667|329176.6667|463006.6667|349696.6667|562740|334213.3333|424363.3333|254730|363980|411000|343836.6667|279406.6667|368586.6667|543340|483046.6667|265573.3333|460836.6667|266910|295746.6667|361023.3333|280213.3333|401616.6667|452236.6667|505330|467116.6667|416866.6667|440770|586506.6667|507055.0667|542781.6667|675669.4|694920.6333|731089.7333|613115|732185.4333|784161.9|861420.8|688983.7667|477742|375052.3667|449434.8667|713601.8333|516942.8|393464.5333|721143.0333|682517.9667|927594.2333|750044.6333|531458.0667|531265.7|383226.4|343996.5667|333045.6333|334742|238197.2667|403539.2|430693.1|324130.5333|425028.4333|427656.6|457568.7|511334.3333|500780.6667|417538.6667|595312.7|585999.6|354659.2667|587674.2|695843.3333|441739.8|280336.3667|245455|495652.2667|792277.5|1313451.4333|934641.3667|1142876.8333|972422.0333|1142472.2333|1373709.9333|1790394.6333|941389.0333|786168.7667|
2020-10-24 23:01:16|usa_0429|AWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||644726.6667|462402.9|593768.5|440405.0667|1726349.1667|1071199.5667|2813258.5333|1391050.4333|1348618.9333|1104718.5333|990846.3|1267601.4333|1266404.3667|1236917.1|960700.3|932664.9333|792911.2333|883058.9667|919663.0333|822747.2667|976589.6667|935640.2667|776596.8667|709345.9333|697361.2667|570943.6333|685225.7667|961791.7667|955734.7667|993281.6667|900220.6|3094080.6333|1318054.9|1112542.8333|1040836.1333|944663.9|794539.2333|786810.6667|886682.2667|988315.3|942657.6333|719246.2|1151166.2|1197331.4|878086.6333|1057945.0667|896294.2333|1930452.2333|931556.8333|694448.2667|
2020-10-24 23:01:18|usa_0431|FRT|average_volume_30|0|6710|3996.6667|2673.3333|3186.6667|1400|3270|8290|5196.6667|9510|9456.6667|4446.6667|8573.3333|7383.3333|7406.6667|13573.3333|15043.3333|22350|13303.3333|24173.3333|12393.3333|19273.3333|9040|11996.6667|10186.6667|6810|15000|22030|20513.3333|11510|7706.6667|13663.3333|16740|26976.6667|19490|7063.3333|85313.3333|14543.3333|59353.3333|46693.3333|35623.3333|61650|62450|38040|44703.3333|81243.3333|39220|66463.3333|50500|53826.6667|81803.3333|33713.3333|35233.3333|39730|36450|31390|100810|50176.6667|62646.6667|129183.3333|46710|57743.3333|43213.3333|63803.3333|31950|58610|50116.6667|78193.3333|135430|66866.6667|82540|60970|74986.6667|87233.3333|136350|115586.6667|133823.3333|128633.3333|159950|208376.6667|166876.6667|197290|279656.6667|127760|131266.6667|181383.3333|231693.3333|150226.6667|158243.3333|182973.3333|185633.3333|158163.3333|265130|220086.6667|245936.6667|197770|268300|334617.5667|441524.6667|370530|692893.4333|740674.2|696797.0333|980817.6|1921344.0333|2345368.4|1361222.9333|1151857.7|623628.6|579409.2667|625391.3|495419.8|455913.4333|440064|545217.7667|631229.3667|558012.0667|501189.8667|403062.6333|312269.7667|362948.1|399097|465303.6667|370722.3333|386050.3667|435695.3333|353545.5|332199.3|330125.2333|369836.8333|390412.8333|439126.8333|292059|477523.5333|344212.1|410680.1333|388396.6|523823.7667|632608.2|448951.7667|404988.1667|511963.8333|459322.4|376549.6667|486167.6667|379483.1667|519657.9667|452510.6667|352780.6333|935326.2|891312.1|623463.5|
2020-10-24 23:01:21|usa_0432|JNPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4353664.2|4047243.9333|4194254.1|5142406.6667|7726970|7668146.6667|16820063.3333|26356310|24621930|11871906.6667|22015076.6667|23818720|12406963.3333|8353633.3333|12785697.2333|11102642.8333|14555863.8333|10938048.1667|7098169.3|14358817.5667|11993408.2333|7708905.0667|7993217.3333|8564133.5333|6714032.6333|4905586.2|6686228.2667|10885202.1|16828981|8839723.9|10026544.7333|8214355.6|10645141.1|9459190.3333|8830345.5333|11469929.8|12449788.3333|11929083|9544712.6|15230613.0667|10946258.1|8231255.5667|7380984.5667|6335332.5667|8378791.2333|5695075.9333|6151496.9667|7297120.7667|9893041.4333|9819870.3|9282768.3|9225929.3667|9630722.6333|7123875.0333|8050078.5333|6636427|6800706.8667|4925983.4667|8838456.7|8374644.7|6347305.1|5225055.8667|6059228.6|4726599.8|4614810|4926117.6|6549414.9667|5382037.4|3086613.9667|3559457.7333|4425218.4667|3417917.8|6147734.7667|3299538.5|7283429.4333|4696475|6098196.7333|3876849.6333|4243944.4667|3719126.0667|3479785.6333|2999747.8667|3934612.9333|4919705.6333|3501755.8667|3145299.1|
2020-10-24 23:01:23|usa_0433|MTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193100|33126.6667|33766.6667|71530|95320|114323.3333|70746.6667|63916.6667|91490|106996.6667|111173.3333|89903.3333|124730|183153.3333|188373.3333|122523.3333|174790|192823.3333|193786.6667|189610|183846.6667|101260|138753.3333|124743.3333|121096.6667|324870|204646.6667|215156.6667|167516.6667|171840|177356.6667|157240|211336.6667|358863.3333|245116.6667|151416.6667|211103.3333|272313.1|198706.6667|311916.6667|283602.4|406074.6|284865|269440.5667|920987.8|620565.3333|341918.1667|154678.3667|197088.2|168669.5333|241071.4333|155698.4333|151215.2667|164005.1|166934.5|280447.5|178050.3667|191722.6|249266.8333|189651.4|172082.1667|169763.7|151376.4|92798.9333|209084.1|162885.7333|145329.7333|110814.5|164503.8333|116739|146392.2667|242680.9333|187945.8667|148956.4|189730.3667|409461.8333|200056|156422.2667|160881.0667|116193.1667|148692.2333|169777.5667|234399.7333|166160.5333|191853.0333|130095.6667|170806.2|181041.6667|208292.7667|228384.0667|156111.1333|97122.7667|
2020-10-24 23:01:27|usa_0434|PII|average_volume_30|0|||||||||||||||||||16460|13883.3333|7243.3333|6273.3333|5036.6667|10203.3333|25446.6667|9940|13516.6667|16266.6667|27826.6667|15690|21810|29890|17206.6667|10953.3333|8980|10326.6667|6553.3333|6943.3333|11696.6667|5936.6667|12036.6667|6256.6667|21306.6667|11076.6667|18626.6667|10533.3333|58110|35583.3333|32476.6667|78186.6667|50793.3333|78443.3333|58113.3333|80393.3333|177173.3333|61583.3333|94123.3333|44116.6667|51756.6667|41573.3333|61706.6667|41413.3333|31490|62920|56740|49403.3333|42153.3333|44400|91596.6667|42456.6667|35856.6667|52330|133466.6667|61400|139030|117763.3333|153910|213893.3333|311106.6667|374923.3333|357493.3333|345636.6667|199200|175393.3333|186816.6667|221566.6667|262630|240903.3333|353220|487686.6667|407496.6667|430356.6667|256366.6667|449216.6667|412146.6667|413026.6667|392420.3333|383925|518920|762184.7|552080.8|511292.3333|508494.5333|520192.4667|555521.2333|466425.4|276803.1667|273895.7667|289467.4333|533832.5333|319264.5|229757.6|395794.4333|477516.8667|593022.1333|744283.9333|804002.5333|801037.0667|725906.7333|1032357.0667|717774.4333|805484.6333|591194.3333|495976.9333|608623.6667|483409.9|586410.7667|582714.4|727798.3333|699526.2667|762332.7|1354521.5|918223.9|1255588.4|1526674.8|820899.4667|737232.5667|521465.1667|793086.5333|669091.8333|597672.3333|746388.4667|541065.9667|610830.7|598049.5333|567181.2|690471.3|561087.4|1008174.8667|1053099.1667|712819.4333|
2020-10-24 23:01:30|usa_0435|SWN|average_volume_30|0|10213.3333|19356.6667|5426.6667|9950|11246.6667|9220|9646.6667|6963.3333|21450|17266.6667|13276.6667|17856.6667|11730|9493.3333|20110|15463.3333|18243.3333|6936.6667|11373.3333|13430|8400|16710|10896.6667|11313.3333|22710|19803.3333|9643.3333|11686.6667|11540|10963.3333|9886.6667|14333.3333|10016.6667|14773.3333|12090|10360|10123.3333|6080|16533.3333|12563.3333|10526.6667|14610|54110|42723.3333|30086.6667|37350|29186.6667|31783.3333|41640|34560|29920|41040|42366.6667|47770|36643.3333|54226.6667|38736.6667|54826.6667|80936.6667|54946.6667|46876.6667|37973.3333|38940|34783.3333|37210|26846.6667|13543.3333|21296.6667|32126.6667|48073.3333|27450|44730|49603.3333|89393.3333|50003.3333|50576.6667|58023.3333|94186.6667|55666.6667|62793.3333|231320|200606.6667|221810|215810|243050|272130|462060|498320|622786.6667|1054286.6667|1737740|3374176.6667|2567360|3460093.3333|2555793.3333|2364960|1848333.1|2166600.2333|2107007.4|1667849|3472961.1333|7312280.9333|6844310.0667|7300892.1333|6674394.1|5056888.5667|4627360.9|4460987.5|6397640.6333|5987773.5|4384548.0333|4715239.8|6212987.1333|4199249.0333|5553759.7333|4023486.6|5991278.2333|6488076.4333|4075713.2667|3695869.3333|5174496.0667|3015232.3|3301817.1333|3343011.2|4916731.1667|3740171.7333|3688658.7333|7275800.8|8521180.8667|7154814.7667|11489550.2333|19925451.7|22016749.3667|17165122.0667|10713892.4333|13304832.2333|15393525.8|20870140.5|15799055.1|17777867.9|20745912.5333|17658973.6667|19517065.4333|21001730.9|16132228.4667|17004532.6667|21854338.8|24531711.5|33743095.4667|15659571.6|15444776.2333|
2020-10-24 23:01:33|usa_0436|AES|average_volume_30|0||||||||||||||||||||||||||||||||||60020|51606.6667|82156.6667|122373.3333|294476.6667|58900|48606.6667|49526.6667|104233.3333|50856.6667|62800|108956.6667|97340|122683.3333|93753.3333|118993.3333|154660|124186.6667|128173.3333|200450|216323.3333|305893.3333|123706.6667|199696.6667|161163.3333|262003.3333|382046.6667|423160|461606.6667|2240413.3333|674700|1014453.3333|1075473.3333|1200500|1266193.3333|2114886.6667|1803120|1723053.3333|2241976.6667|2518600|2203190|5767063.3333|3732373.3333|10960240|3677903.3333|2466810|4396540|2015836.6667|4755300|2387146.6667|2207800|2244900|2769513.3333|1882273.3333|1976060|3471013.3333|2450686.6667|2442550|1824496.6667|1681113.3333|2947773.3333|1905296.6667|2838126.6667|3878127.7667|5779950.7|5179731.1|3999088.3667|5377767.4|4622816.3667|7894379.8667|8588803.9333|8431568.2667|9092939.2667|6301621.7667|5840442.6667|8627649.9|9224396.5333|4470962|5279356.6667|5153616.6|6287757.6|7522927.9|5573098.7667|4881836|5418451.4333|5562027.7333|5339355.2333|6161043.3667|5698249.0667|4038645.1667|6905751|5576032.3667|6252023.7333|3221705.0667|5665579.6|6621542.7|5552480.5667|7337701|5399364.4667|5568255.9667|5487228.6|4807234.1|4816169.5667|5808557|4902752.5333|4142218.8333|6149850.0333|7890073.0667|6713595.2667|6213520.3667|7143447.5333|6077354.5667|5685832.7|4614183.6333|5795757.3|7369724.5|7616960.4333|4775014.4|
2020-10-24 23:01:36|usa_0438|MAS|average_volume_30|0|97046.6667|128166.6667|65023.3333|54163.3333|92050|100753.3333|104616.6667|93316.6667|66570|103330|90100|134823.3333|169593.3333|233226.6667|260893.3333|277890|213646.6667|215223.3333|271743.3333|291486.6667|281313.3333|287673.3333|287850|284170|244690|343083.3333|455413.3333|247040|238310|346410|328860|257086.6667|353510|299400|330846.6667|340553.3333|441546.6667|317650|195216.6667|367296.6667|267826.6667|314740|393216.6667|457753.3333|406893.3333|381253.3333|443983.3333|641416.6667|417290|93738.3333|179586.6667|67773.3333|193411.6667|190623.3333|140956.6667|242131.6667|242335|157781.6667|170606.6667|182933.3333|213710|166263.3333|901130|727413.3333|1110160|690960|1090750|1360463.3333|1280343.3333|1492706.6667|940220|1594743.3333|1476163.3333|1638850|1567000|1813283.3333|2514913.3333|2135870|2552316.6667|2271013.3333|1765040|2302813.3333|2272256.6667|1847313.3333|2453513.3333|2069483.3333|1836220|1522226.6667|3387546.6667|1751390|2414330|1928920|2069393.3333|3271630|3090920|2640576.6667|4285313.6333|3520530.5667|3549511.3|4140809.7333|5816371.6667|4897421.4667|5617966.4333|6025615.6|7913038.1667|4827448.4667|4717526.3|3368063.6|3464057.5333|6724628.7|3705613.7|4012749.2667|5595917|6512797.2667|5829945.4|4347422.0667|6835482.2667|7370348.8333|5481872.2|4113440.5|4689355.9333|5234444.7|4146861.7|3635354.3|3923292.0667|5632971.4667|3403812.6333|3560405.4333|3014646.1333|2874429.6|5082931.3|3234531.1667|3923646.8667|3598316.8333|3639945.3667|3246066.8333|3003044.8|2292069.9667|1986190.1667|2489475.8|2962021.3333|3172637|2453737.3667|4151947.3|3614624.1333|3033013.2|3060599|2311888.5333|4861077.6|3347010.1333|1884878.0333|
2020-10-24 23:01:39|usa_0441|TRIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2165400.9333|1804704.6|2009511.8667|2260966.2|2883055.3667|2055910.4|1999192.1333|1681276.4|1763383.9667|1975507.5333|1920416.8667|1569630.2667|2185996.8333|2219789.6667|2147302.3333|1772069.2667|1441168.9|2268400.9|1970847.2667|1527292.6|2412993.1667|3800679.8|2891811.8667|2722894.1|3534817.1|3048717.0667|2670043.2|1514371.3|2024062.7|1974022.1333|1392203.8667|1779450.9333|4017626.9333|4370866.9|5430375.2667|2307278.5|
2020-10-24 23:01:40|usa_0442|LEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||740495.3333|602293.1667|1028325.8667|391829.4|446047.3|800879.4333|981060.0667|1244555.8|1502678.2|945587.0333|740684.6667|615464.4|698214.2333|1110112.5|1018289.6|784114.5333|698780.6333|808547.3333|723398.5333|789848.4|491832.7|627689.7|722910.1667|888978.0333|550932.2667|778945.9667|802509.0333|649622.4667|609529.4333|614513.4|761899.9|730207.7333|417071.1|584378.1|645380.2|917244.4333|811800.2333|677756.9667|619974.5333|570750.7667|957100.0667|913793.8|614080.6|447247.9|
2020-10-24 23:01:42|usa_0443|CMS|average_volume_30|0|126453.3333|127843.3333|143080|366030|271593.3333|190703.3333|166166.6667|285903.3333|129730|161376.6667|118610|241586.6667|337830|289926.6667|351900|389803.3333|249710|214790|169540|120816.6667|115970|198920|139703.3333|134523.3333|142833.3333|185290|142796.6667|122953.3333|158136.6667|222666.6667|142220|111086.6667|149353.3333|199666.6667|263460|310793.3333|383513.3333|305353.3333|146386.6667|155750|156450|358743.3333|209263.3333|130860|308653.3333|131490|140430|205740|222120|210473.3333|158963.3333|164396.6667|221326.6667|149920|158993.3333|222010|247316.6667|189106.6667|158776.6667|337520|223783.3333|293636.6667|377420|251186.6667|289250|326136.6667|290020|356516.6667|793823.3333|522790|541973.3333|477520|879880|433080|764126.6667|592210|537510|2601753.3333|1254173.3333|1331093.3333|1156066.6667|1566423.3333|1079263.3333|1888443.3333|911736.6667|746923.3333|925380|2074493.3333|2721716.6667|2558633.3333|1553093.3333|2715750|2053840|1796170|1290653.3333|1486523.3333|2281065.5667|2512837.3333|1880813.1333|1683404|3404643.7333|3328517.3667|3207934.7667|4003770.5|5273088.0667|3583424.6333|3216025.7333|3389168.2333|2991546.9333|3077983.3333|4252520.9667|3072974.4333|2909140.6667|2201347.7667|3306232.7333|2203707.8333|2449957.2333|3060414.0667|2340319.0667|2727520.9667|2556157.6333|2572107.9667|2785051.5|2438464.8667|1919998.1333|2316529.5|2085449.6333|1949997.1|3256252.0333|3043651.6667|2731819.6|2052903.7|2455816.4|2004744.1333|1866861.1667|1858193.0333|1885283.4|1931813.5333|1743491.8667|1780918.9333|3142690.8667|2651530.8333|1930445.2|2587482.3|2404567.2|2213356.8667|1886755.9|1616017.4667|3589638.9|1882247.6667|1901728.4333|
2020-10-24 23:01:45|usa_0444|DHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||41780|53690|35663.3333|57773.3333|43033.3333|35666.6667|26440|53980|27980|60820|52440.9667|28933.7|22826.5667|44310.8667|38470.7|110895.9333|40557.5|70618.1|42387.5|138783.3667|69361.6|63048.0333|192668.0333|231822.1333|385022.7|395957.2667|332746.1|364669.3333|404051.5333|383356.2667|354941.7333|381281.1667|228483.1|429349.4333|713368.3|542254.4|696529|815683.9667|1267463.9|2419883.5|1380916.6667|1046343.3333|1046456.6667|1059883.3333|1925906.6667|1250010|1497883.3333|1819733.3333|1865430|1254666.6667|1645026.6667|2178513.3333|2238076.6667|2870800|2189153.3333|2443056.6667|4380813.3333|3289680|3449070|5734412.7667|4057127.0333|6945222.8|7789416.2667|11258953.8667|8595651|10355757.2667|8343520.4667|11913035.4333|9386454.5667|7299823.1333|8048392.6|5271664.1333|8612120.8667|4997790.9|6021086.3|5159965.9667|5195358.8667|7165715.3|6474371.6|7676303.2|7816142.8|6696069.8667|5333228.4667|5556482.8333|7923329.9667|7441348|6792526.0333|6848320.1333|4703781.1333|4914887.3667|4876935.9333|3945791.0667|4109441.5667|6458585.2667|3488590.3667|4602858.3|3199073.0667|3894757.7667|4184484.7333|3901629.0333|3483506.4|4223844.7667|3589965.8667|4527252.6667|4155724.0333|3301759.0667|5370821.3333|5834741.4333|3900702.8333|4159890.6|3560150.9|6508582.8333|4409546.4667|3493683.1667|
2020-10-24 23:01:48|usa_0445|FTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||639803.3333|112966.6667|253050|382633.3333|302836.6667|232403.3333|246523.3333|305983.3333|361450|330326.6667|391006.6667|392700|326166.6667|455830|651043.3333|421433.3333|507920|433890|499936.6667|690710|1188040|865706.6667|767453.3333|779075.9667|523558.3333|1046829.1333|1251771.7|2184628.5667|1719308.2667|2182767.5333|1950828.5|2924918.4|2664134.5667|1263697.5|1306388|1618155.7667|2818378.6667|1133263.3667|904991.4|1006367.4|2166444.6|2696593.1333|2805993.1333|2664735.6|2395720.2|1582267.2667|1644406.6|2108709.0667|1348771.6667|1127677.1667|1958322.8|2195846.2|1371033.3|1692125.3333|2916573.0667|3846562.5667|2327267.5333|3375194.7333|2628146.9333|4492283.7667|3637426.8|3564467.5333|3570104.2333|4136031.3|4003240.8|3008624.7667|3351775.1667|3222104.7333|3608824.1667|3053637.6667|5107151.7333|4503723.0333|3643029.3|4419117.2333|3321108.8|8079818.1333|7928976.6667|4741982.4667|
2020-10-24 23:01:51|usa_0446|URI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92426.6667|183903.3333|202010|194856.6667|136513.3333|255823.3333|154193.3333|161310|350890|309723.3333|253836.6667|127893.3333|296093.3333|265266.6667|385273.3333|182723.3333|350956.6667|709283.3333|420973.3333|278386.6667|476836.6667|359783.3333|409836.6667|386613.3333|447063.3333|809856.6667|483583.3333|1025923.3333|356913.3333|684353.3333|639993.3333|821700|676050|815543.3333|1076853.3333|1393653.3333|849703.3333|1072530.2|915652.6333|1313321.0667|4654402.0667|1069252.6333|1245932.1667|929247.5667|1050795.4|1072803.6333|1208548.0667|853388.5333|1373905.3|1269078.9|1680488.7333|1270306.2333|1456523.1667|1540723.4333|1914527.5|2977306.1667|2430570.3333|1606379.7|3929120.1667|3026915.4333|2118444.6333|2064279.9|2454186.6333|1468787.3667|1237181|1555312.1|1588525.7667|1567159.7667|1854972.3|1666864.2667|2425729.4|2369330.5667|1765447.1333|1839749.1|1786193.3333|1670384.8|2286636.9667|1602485.2667|1706864.3|1468060.1667|1127204.2333|1266945.9|996436.3|1080185.8|1986329.7333|1467123.0667|1182808.5333|1329073.4|1071554.2333|2130255.1667|1501501.8667|734107.5667|
2020-10-24 23:01:53|usa_0447|HTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2824486.6667|662109.8333|1923043.3333|955503.9667|1514133.1667|1432467.1667|1257722.2667|1945867.4|2569679.9|1897860.4667|7065657.7333|3220561.1667|2249957.6333|4402570.1333|6917919.6333|5639718.4|4251731.2333|4763429.8|5513694.2333|5933474.8333|3626783|4999754.1|5883435.9333|6273099.0333|7884916|7809294.9333|7995286.9667|5802468.7|8875804.9333|10030611.3|8537526.4333|11899614.6|11867003.7|7156750.9667|7007663.8|7125551.0667|10229959.7667|10984354.7|10476154.9333|963836.9667|6352913.8|3606045.1667|8176930|8130139.1667|4297155.2333|3479432.5|4153973.7333|3049904.6|3705261.4|4062320.3333|3020862.5|3252418.3333|1931668.2667|9415905.1667|131704513.2|9044284.0333|
2020-10-24 23:01:55|usa_0448|IPG|average_volume_30|0|9413.3333|12750|8320|11073.3333|8836.6667|19110|12610|20886.6667|40773.3333|17206.6667|18723.3333|17590|16373.3333|18506.6667|35423.3333|52440|58460|43346.6667|48820|46646.6667|39256.6667|30233.3333|32626.6667|22403.3333|36263.3333|51813.3333|62563.3333|57703.3333|35153.3333|75533.3333|58090|83840|77826.6667|59400|60210|73653.3333|75180|65320|116443.3333|121810|227630|270843.3333|187053.3333|112293.3333|117410|141720|119533.3333|165763.3333|167093.3333|125223.3333|107996.6667|179886.6667|190013.3333|153276.6667|166806.6667|190570|262436.6667|157356.6667|307766.6667|235783.3333|424596.6667|466953.3333|825413.3333|517180|684473.3333|724486.6667|479610|890330|1323470|701423.3333|1103250|909910|1698933.3333|2181680|1804566.6667|1996826.6667|2237106.6667|2685296.6667|2017673.3333|1990813.3333|5960143.3333|3132783.3333|2726883.3333|3704950|2899086.6667|2644383.3333|2789663.3333|1973496.6667|4379256.6667|2630520|4023916.6667|4618060|3333226.6667|5066583.3333|2725536.6667|4172163.3333|4844938.7333|4316115.6333|3779287.4333|5493916.0333|5521400.6667|4854379.4667|7310536.0333|7695369.3333|7298022.4333|6909062.7333|6496552.3|4527700.5333|7735437.1667|7941434.3|6038006.2667|5542020.4|9784513.5|7288020.1333|9890471.1333|5187051.7667|6517070.4667|6130763.3333|6281277.7|5492246.8667|5405712.1333|3781963.0667|3081852.2|3556812.7667|4031611.5333|7396250.7|4859702.8333|2491171.6|3047161.8333|2966124.6333|4004272.2667|2914395.7667|3955590.3667|4368097.3667|3626332.5|3743864.1|3644494.7667|3191277.1|5729075.6667|5031310.9|6413531.4667|2914710.7333|3419735.0333|4535586.4667|4985135.5333|3013202.0333|3144394.6|2817103.5|6665358.6|5012786.1|3632934.6333|
2020-10-24 23:01:58|usa_0449|PVH|average_volume_30|1|8540|13490|7670|13840|11790|14903.3333|37536.6667|32953.3333|36626.6667|12136.6667|25463.3333|19996.6667|22373.3333|13190|19270|42566.6667|21700|204520|68473.3333|28150|15600|21363.3333|15720|23470|22823.3333|18980|18413.3333|11256.6667|25260|23976.6667|22893.3333|13913.3333|38766.6667|18496.6667|44623.3333|60080|148583.3333|47416.6667|47780|88886.6667|46043.3333|104446.6667|59420|44970|41973.3333|114936.6667|231473.3333|90596.6667|97186.6667|98086.6667|97536.6667|108196.6667|37120|29023.3333|55710|41526.6667|26050|48563.3333|58363.3333|58826.6667|42430|100243.3333|62816.6667|59063.3333|93493.3333|34893.3333|23596.6667|62783.3333|48353.3333|80453.3333|69426.6667|80486.6667|83850|112706.6667|93296.6667|78186.6667|62306.6667|135196.6667|94686.6667|131676.6667|62916.6667|110466.6667|119206.6667|84756.6667|98376.6667|160076.6667|138050|163363.3333|324483.3333|465553.3333|452236.6667|438023.3333|378373.3333|625516.6667|694793.3333|552513.3333|924079.3333|946417.5667|1013429.9|1460107.4667|1160460.8667|1086552.8333|1201098.4|860156.4667|1399391.0667|785784.2|675164.8333|568438.1|1314032.1667|1078807.2333|891383.6333|900008.0667|1165057.0667|1031975.5667|1165142.2667|888248.6|934032.8667|914857.4667|857211.2333|805218|1217152.5667|688310.0333|1069506.5333|845783.8|1274729.7333|871223.0333|823132.7667|958416.1|1246267.8|735358.8333|1130692.4667|1280730|1128849.7|1055507.6333|816290.2333|1253855.3|1289224.2333|811448.7|692989.5667|670382.3|1025648.2333|946688.7333|1053511.1667|1226054.3|1261885.1333|1269194.7|971313.6667|716035.6|2134926.5667|1498927|1193077.7333|
2020-10-24 23:02:01|usa_0450|EXPD|average_volume_30|0|||||||3823.3333|2066.6667|9780|10390|7200|7890|15000|23660|22530|48486.6667|15343.3333|33126.6667|11676.6667|23790|24930|45140|20476.6667|11343.3333|28666.6667|35300|20380|20853.3333|14223.3333|21166.6667|18200|17440|34600|17773.3333|22300|20260|7836.6667|11666.6667|20043.3333|14380|14603.3333|11330|13463.3333|52366.6667|44210|50790|32460|39136.6667|23776.6667|40530|48716.6667|55830|61703.3333|37826.6667|60513.3333|89976.6667|165273.3333|143403.3333|112466.6667|123123.3333|152905|175913.3333|215743.3333|101443.3333|133840|156423.3333|238416.6667|225230|360230|146180|186036.6667|653250|643063.3333|416286.6667|891460|369296.6667|399533.3333|327513.3333|490926.6667|938914.9|1116103|1116110.7333|987728.1333|600349.4333|674637.6333|668915.1|620583.0333|609853.2|747802.3333|832662.4333|648975.8|904866.6333|779738.8333|1329831.9667|1479927.6667|1428238.8|2049917.0667|1605323.2667|1261065.7333|1291621.4|2278437.5|1982889.8333|2407469.7333|2788746.0333|4348286.4|2403663.4667|2154506.9667|1323937|2101835.6667|1717822.1667|1488676.3667|1187655.0333|1701133.3667|1684274.6667|2069233.7333|1511862.5667|1671865.1333|1843213.7667|1241783.2667|1461005.8667|2618413.1333|1498100.9333|1486337.6333|933869.5333|2010997.5667|1453877.3667|1213114.1333|1383326.7|1190885.4333|1254885.4333|2016183.6|1778384.0667|1455934.8333|1633927.2667|893846.9|1362858.4|1015006.0333|1191035.9333|987508|1084692.4|1409915.4667|1380014.5|904455.1333|1388754.4|1106641.1667|1096326.2|798861.3667|1154169.0333|2520962.3333|1294569.1|1051345.5|
2020-10-24 23:02:05|usa_0451|HBAN|average_volume_30|0|5800|11350|6103.3333|7983.3333|5006.6667|8040|9140|14916.6667|25300|13803.3333|23750|14796.6667|24086.6667|46743.3333|22150|58320|21390|25153.3333|34733.3333|27286.6667|34653.3333|25270|37793.3333|49393.3333|33686.6667|35180|83176.6667|70453.3333|45083.3333|42926.6667|90343.3333|76230|62253.3333|43010|87860|62333.3333|58560|94743.3333|99466.6667|133143.3333|112513.3333|136433.3333|161810|222150|103703.3333|139443.3333|284360|306830.1|147806.4667|132543.3|162979.6667|145759.7|228853.1|101042.8667|100549.6|211409.6333|215799.6667|148689.7|395499.4333|247153.0667|255997.4667|243294.6667|351880|283146.6667|374553.3333|392930|413103.3333|470793.3333|696113.3333|451143.3333|606367.5667|751220.7333|527276.6667|622386.6667|916466.6667|726743.3333|830563.3333|1006976.6667|912340|832620.8|1060564.5667|995717.7667|610642.5|597359.7|761159.1|855585.1667|662007.7667|677039.9|810053.7667|719464.9|918326.2667|770220.8333|1645590.2667|1076997.9667|1018014.1|1644088.1333|2031037.1333|2791228.3|3002223.2333|4980630.4667|8266567.4|13742361.7667|10104228.9667|5323720.9|18043830.6667|31751813.3|29800780.8667|15647365.1667|19721084.3333|17539753.7667|14148871.9|26735835|15503458.4333|13152448.7667|14294102.8667|12303644.5667|12865511.7667|12486391.1333|8851730.6333|10741640.5667|11056153.4333|10074261.1|9669015.1|8357256.4|9695112.6667|7483208.2|6652677.2333|8868704.0333|8407267.5667|9432670.0333|9635862.5333|9187002.7667|12308021.4|12343446.0333|13722809.4333|14556155.6|10920975.8333|8775322.5333|8259476.6667|8654393.5333|8559774.7|8759370.1333|9995150.9333|14617210.5|16738189.9|9918338.3333|8164104.5667|8182082.2333|17389417.9667|12774829.3|9107790.2333|
2020-10-24 23:02:08|usa_0452|RRC|average_volume_30|0|||||||||||||||||||||||||||||96776.6667|120283.3333|45550|30340|111576.6667|42643.3333|52213.3333|85403.3333|205236.6667|93770|96576.6667|18516.6667|31920|22956.6667|60393.3333|61506.6667|50463.3333|33596.6667|20783.3333|22333.3333|46996.6667|54310|103413.3333|142190|69350|136413.3333|113030|102403.3333|268333.3333|97053.3333|174540|101413.3333|104670|152113.3333|109973.3333|178920|161653.3333|134726.6667|105473.3333|130496.6667|168990|214053.3333|246523.3333|347270|193283.3333|289610|323980|159600|158600|142036.6667|102740|137893.3333|151930|256416.6667|141233.3333|234006.6667|328903.3333|536303.3333|346946.6667|883666.6667|712660|1007303.3333|825240|1010663.3333|1251136.6667|1250673.3333|1057946.6667|1086883.3333|1504184.6333|1492843.7|1152939.5|2443960.7333|2372840.8667|2749624.8667|4096710.8667|3148628.5667|3249962.7667|2515818.2667|2180597.4667|3001736.2|2941863.5|4249875.9333|3318110.2|2282092.3667|2876258.7333|1684383.1|3665403.5333|1871550.3|2126036.1667|2926203.1667|1465913.0667|1508386.1333|1574674.2|1511652.0667|1215462.6|1469976.1333|1774962.9333|1358608.4333|1790512.3667|3258695.4667|2846471.9|3014098.3333|4381641.5|6033871.2|5874304.0333|3698979.6667|4177932.6333|4419984.3333|5260242.4667|6144541.1667|7102140.7333|6428361.3667|8115668.4667|9041089|6028216.0667|8003747.1|6826648.1333|8157258.1667|15231464.5|10716151.3|17780690.4333|10040711.1333|5340208.8667|
2020-10-24 23:02:11|usa_0453|WAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||166046.6667|19410|79560|53100|40606.6667|19360|19596.6667|21840|37276.6667|28963.3333|25470|22176.6667|17730|20940|16726.6667|18450|47653.3333|47533.3333|92556.6667|163583.3333|54056.6667|51186.6667|92016.6667|47373.3333|68856.6667|81020|100083.3333|129993.3333|108443.3333|98306.6667|68036.6667|132316.6667|91816.6667|164720|198023.3333|174816.6667|195580|188210|271266.6667|408583.3333|301406.6667|265033.3333|354356.6667|424483.3333|538236.6667|437213.3333|350943.3333|413930|404897.8333|462493.3333|606810.7333|492591.1333|620572.0333|909657.8|910662.7333|856496.1333|820021.7|430305.2667|247239.4333|351820.1|324898.5667|240861.2667|275026.8|347594.5|218130.4|223803.6667|242645.7667|274955.1333|277335.1667|228803.7333|305905.8333|274781.7333|464324.8667|433778.1|648057.7|667384.9|448022.7667|390451.9667|627150.1333|539730.2333|432303|671077.2|1215466.1667|1152552|828647.1333|859553.0333|966135.3667|1005911.5667|703125.7333|639962.9|584879.7|765458.2333|757923|982550.4667|1076133.9333|3194426.9|1777798.7667|1397503.7333|1362529.5|2580782.8667|1404195.5|1091314.8667|
2020-10-24 23:02:14|usa_0454|FL|average_volume_30|1|170073.3333|144746.6667|85393.3333|85403.3333|74710|76433.3333|80496.6667|113303.3333|72373.3333|114563.3333|114976.6667|99943.3333|137380|166330|212736.6667|301120|307723.3333|256796.6667|420220|214810|736050|278846.6667|327610|288383.3333|261453.3333|223843.3333|414193.3333|159856.6667|289223.3333|386820|350880|351006.6667|408683.3333|333060|279876.6667|631256.6667|386940|245186.6667|380063.3333|528210|298230|456173.3333|602343.3333|616650|1414820|456250|417610|709626.6667|372113.3333|369063.3333|685953.3333|1159486.6667|949136.6667|617063.3333|1201076.6667|410553.3333|633020|656006.6667|646480|378876.6667|510040|685286.6667|467370|1640976.6667|866786.6667|563643.3333|516520|592166.6667|705430|758096.6667|470913.3333|1255360|481580|906593.3333|1133576.6667|1419066.6667|1150053.3333|1423696.6667|1330350|1011000|783720|1078900|699200|1322423.3333|1217896.6667|1634303.3333|704726.6667|564096.6667|834646.6667|942536.6667|1093770|1065126.6667|775840|2037740|2693323.3333|2189506.6667|1666108.1|2144563.7667|1296320|1846374.9667|1582438.3|2390426.2667|2944398.3667|2464275.5|2895089.7333|2879024.9333|3273344.6333|2647753.8667|2607842.1|2763743.2667|3104929.6|2327729.2667|2241755.1|2522913.4667|2414555.0333|2018214.7667|1841228.8667|2140336.5667|1682957.2|2293386.8333|2903973.8333|1919791.8|1686585.1|1713507.3|1456306|1473118.7333|1850672.8667|2380175.0667|1684713.1667|1620363.8333|2224636.4667|2476868.5333|3620950.7667|2150189.3|1493994.0667|1535077.4667|1960565.3667|3793767.4667|3440043.7667|3273267.1333|2686736.4|2405655.4|2811215.0667|2672304.4333|2470095.9|2633716.4667|2019297.2333|2735347.8667|2894597.7333|2430824.4|2219280.6667|
2020-10-24 23:02:17|usa_0455|CE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5266110||||2747756.6667|871863.3333|446626.6667|344966.6667|826616.6667|439850|1470040|630283.3333|2226930|1440381|1777861.1333|1669673.4333|1767322.5|1280786.5667|1395915.1|2215854.9667|3275741.0333|2704380.9|2719336.2|1523985.5667|1419808.4667|1594609.1333|2075241.7|1482498.4333|1408893.8333|1570579.6|2365095.2|2360564.9|1927562.7333|1525860.8667|1732857.7667|1639120.9333|1234083.4333|1328742.8667|833822.5333|962279.1333|813025.6|941920.5333|890055.7|675643.6333|773097.5333|802709.7667|809396.0333|1088912.1|786283.9667|797793.0667|718547.8333|892577.1667|938704.2667|871872.5667|931695.2667|731678.5|563030.3333|721125.7667|936372.0333|768233.4667|2312756.1667|967743.6667|1008683.0333|823269.1333|719071.1|1337639.0667|1054135.8333|750791.8|
2020-10-24 23:02:19|usa_0456|ALKS|average_volume_30|0||||||||||||||||||||||||||||||||||71900|71206.6667|115190|61816.6667|31510|27893.3333|40156.6667|26113.3333|48100|50976.6667|54380|25003.3333|31803.3333|20753.3333|77913.3333|34640|48946.6667|91403.3333|59256.6667|114940|338353.3333|140703.3333|422496.6667|572903.3333|153953.3333|291920|120113.3333|305483.3333|196620|286140|167886.6667|337930|237290|485686.6667|322553.3333|711230|1544480|616873.3333|960203.3333|768940|646440|672443.3333|947180|795330|852686.6667|983610|1221913.1333|666788.1333|1801179.4667|1670412.7|1071724.6|967850.8667|877735|579403.6333|589352.2|814270.8333|1192916.8333|1335742.4|1448255.7667|1519879.6667|1325408.1|1238447.4|1322678.1|1117133.5333|1176715.7|744327|1021042.8|1573600.1|1492803.5333|1795103.0333|1169269.1333|1032644.8333|1213009.4333|751944.8|1006946.9667|1620316.7333|1096144.8667|838606.4|694604.7|719664.5|967323.1333|756800.4333|729157.5333|1303899.4667|1422132.4|932966.7333|730563.3667|1002094.9667|1905539.7|673484.8|856622.6|1248568.2667|724990|760599.2333|745143.2333|1664558.1667|1114901.4333|1168547.9667|764272.0667|1581106.6667|1029243.1667|834950.1|770479.5333|915737.0667|874562.3333|722564.6|947261.7333|1010988.8|728971.4333|570091|1007440.0667|918552.6667|1332471.4667|1096260.4333|1658386.3667|2394719.3333|1423887.6667|1289389.6333|
2020-10-24 23:02:21|usa_0459|ASH|average_volume_30|0|46163.3333|52943.3333|31276.6667|37656.6667|22493.3333|35390|37653.3333|25423.3333|52696.6667|43133.3333|38696.6667|81053.3333|323836.6667|134363.3333|123726.6667|101926.6667|109480|89923.3333|69353.3333|59623.3333|101646.6667|70156.6667|90243.3333|83350|176853.3333|161476.6667|107946.6667|134370|108353.3333|142846.6667|126036.6667|69973.3333|123216.6667|89946.6667|71133.3333|122920|102063.3333|107163.3333|138486.6667|118900|113460|174123.3333|280450|178040|287253.3333|177583.3333|115296.6667|219506.2333|225919.5|119260|129486.6667|38010|136796.6667|181463.3333|370403.3333|336826.6667|221353.3333|230313.3333|198596.7|287596.6667|221290|225706.6667|223113.3333|238916.6667|232886.6667|217583.3333|199253.3333|181836.6667|241636.6667|185936.6667|174723.3333|177953.3333|311593.3333|318486.6667|279456.6667|283953.3333|340230|373526.6667|369653.3333|394003.3333|394443.3333|379160|300680|297020|508666.6667|568716.6667|556810|546880|1008846.6667|902326.6667|953903.3333|590073.3333|630880|880480|1655416.6667|1054890|640213.6|647791.9|835708.8|761470.3333|833602.4667|905862.8|1538663|2238447.2|2257419.6|1664740.5333|1192932.6|925606.4333|1216896.7667|1411087.1667|948797.9667|981493.3333|717548.6667|979971.6|921484.6|988201.0333|622690.8333|827964.0667|787106.6|725231.5|1057792.2|948548.4667|565908.6333|514041.1|782038.8|510505.1333|654181.4333|760843.5|620612.4|609401.6|837726.7667|558059.6333|510856.5667|435225.9333|685159.5|625830.5333|416404.4667|966624.4667|522016.3333|658742.5|1031657.3333|528547.9333|423069.9|670399.7667|681617.2|901040.7333|438038.4667|661887.3667|792112|434280.3333|510210.1|
2020-10-24 23:02:25|usa_0460|LEN|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||48150.9667|62060.1667|63882.8333|36529.7667|28699.5333|45244.9333|26254|31638.9333|35432.8333|32969.1667|26935.8333|37007.1333|231365.5667|316966.6667|436363.3333|304706.6667|234490|230576.6667|211303.3333|187096.6667|259986.6667|268653.3333|179296.6667|352690|293060|556483.3333|722113.3333|783353.3333|922043.3333|1302536.6667|891046.6667|1722846.6667|1662700|1101920|1571476.6667|1200453.3333|1344413.9333|2063276.6667|2002076.6667|1191246.6667|1823813.3333|2140566.6667|2141040|2185873.3333|2753753.3333|1811903.3333|2753083.3333|2319683.3333|2107443.3333|2512703.9333|2314443.1|5682018.2667|6185767.8|9072644.0333|5257616.7|6850278.7667|8730143.9667|8528504.1|7642288.9333|7814228.1667|5492643.1|6694132.5|8017730.3|4479423.8|4958074.9|4123058.2667|3656914.5333|5277681.8|6629932.9|6183030.6333|7126202.5667|4385111.2333|5453858.5|4054439.5667|4118860.1|5624781.1667|5337807.5667|4856172.2333|3456808.5333|2859274.9667|3432997.1333|4156313.6667|3176281.9667|2757426.6|2323363.8333|2979515.4333|2109012.9333|1889226.5333|2371198.0667|2448408.3667|1958049.7|1355504.2667|4219873.2|5841261|3702820|2915219.4667|5427127.6667|3507836.9|2417452.8333|3377055.2|2975588.1|2936740.0333|3422008.1333|2268740||
2020-10-24 23:02:29|usa_0461|MUR|average_volume_30|0|73600|82986.6667|109226.6667|83560|115946.6667|68773.3333|79346.6667|66693.3333|81666.6667|86186.6667|65626.6667|110000|147826.6667|54160|143880|61546.6667|95213.3333|65666.6667|64080|153000|115693.3333|101080|87400|69533.3333|105426.6667|108706.6667|153506.6667|115213.3333|100186.6667|157000|79000|95706.6667|146320|93800|111973.3333|169640|128266.6667|218853.3333|115280|106146.6667|294413.3333|120986.6667|148160|83306.6667|169226.6667|111920|161706.6667|135760|202253.3333|251986.6667|128986.6667|125706.6667|83960|115120|192173.3333|343200|81610|127270|65346.6667|101430|149950|99806.6667|145920|121440|165820|210846.6667|313906.6667|338040|451680|416026.6667|343196.6667|382133.3333|535240|724420|742900|619873.3333|546960|422433.3333|609480|765130|499100|415056.6667|441010|372473.3333|414083.3333|374926.6667|459876.6667|396420|715956.6667|939830|1509960|1122776.6667|1288656.6667|1624280|1288670|1297870|1342734.4667|1577622.6667|1407045.1667|1251710.3|1693615.1333|2046804.8|2743258.9|2367774.0667|2409838.5|2157440.5333|1479777.5667|1769021.6|1620748.4667|2055326.9667|1609551.5667|1214582.7667|1721080.9667|1601305.7667|2322794.4|1415834.9|1856316.9333|2042976.0333|1369979|2093503.7333|1401824.6333|1548375.1|1540798.8|1245561.6667|1523740.0667|1140457.2333|1044588.7|1991761.2|1634105.8667|1759197.6333|3653023.2667|3452158.3333|5635089.3333|3171142.2333|3427041.6667|2613516.8333|2800559.0333|3218478.9333|2220053.5667|2239894.9|2069346.3333|2721934.0333|1239247.7667|2260772.7|1863719.1333|2434861.1667|3145217|2165437.0333|5861407.3667|4473889.5|5065846.6|
2020-10-24 23:02:32|usa_0462|COO|average_volume_30|1|25190|33793.3333|31053.3333|80570|390570|292620|83650|137930|83540|114590|88560|96140|104160|127110|227310|109100|162330|103090|222450|158010|142310|143750|225120|116650|126920|86260|65250|122490|19970|36500|24500|35290|81890|59680|45150|131050|68360|37800|38130|57060|58700|57050|83240|102690|176790|104340|102186.1333|111130.7667|113079.2333|216325.7333|53572.9|31113.3333|38780|25193.3333|31193.3333|45710|50500|117830|89793.3333|120913.3333|277786.6667|117063.3333|193293.3333|366520|100846.6667|91140|306846.6667|155300|250220|108920|101133.3333|172420|304473.3333|220026.6667|411760|257600|300900|437720|769046.6667|471493.3333|411180|379086.6667|288033.3333|173110|197956.6667|539516.6667|400460|682540|480676.6667|623246.6667|505243.3333|921736.6667|470773.3333|448143.3333|406860|1269753.3333|520892.5667|411499.2|743856.6667|627046.7333|583315.0667|558684.8333|929680.7|639236.8333|818309|589806.6667|435484.4667|345901.3|354466.0333|526357.4667|448134|354710.8333|743882.1667|403327.1|811476.7667|405963.8333|421375.7667|520689.7|373861.5333|358687.6667|262684.5|266902.6667|339178|518181.7333|461466|694311.0333|442448.6667|434302.5|357726.1|386076.3667|642824.6333|484175.2333|343632.1333|381859.4333|849997.0333|441251.4333|342162.2667|416767.6333|476053.1|439071|432096.0333|404069.5|269354.2333|418605.1333|339505.2|266891.1333|309348.4333|287358.5333|341451.6333|397638.1667|212727.0667|
2020-10-24 23:02:35|usa_0463|ALK|average_volume_30|0|50183.3333|44233.3333|38243.3333|28586.6667|39016.6667|18986.6667|16616.6667|43533.3333|83966.6667|53216.6667|117636.6667|134203.3333|112600|77076.6667|105296.6667|77286.6667|155636.6667|95756.6667|78670|70890|123186.6667|107043.3333|145886.6667|45940|157316.6667|86316.6667|91026.6667|90086.6667|79766.6667|51056.6667|34133.3333|58763.3333|98600|48223.3333|49536.6667|63836.6667|66346.6667|79686.6667|34003.3333|38966.6667|39340|62860|44703.3333|79233.3333|122356.6667|74216.6667|75140|144283.3333|139690|103370|287433.3333|67613.3333|344660|109806.6667|305130|157373.3333|230646.6667|111663.3333|145583.3333|314456.6667|313266.6667|302786.6667|266753.3333|285650|249086.6667|186113.3333|181080|205223.3333|288876.6667|254310|123680|164093.3333|190293.3333|91200|274903.3333|307890|215713.3333|168143.3333|256096.6667|241500|545713.3333|242843.3333|401366.6667|237513.3333|327870|361283.3333|385593.3333|594410|342200|409300|441390|532033.3333|758056.6667|652430|417066.6667|625800|433633.3333|770953.4333|565715.2333|632341.0667|973431.5|816970.1667|1038357.1667|987359.7667|1073286.6|848760.8667|532183.0333|440660.5|581735.3|669809.1333|541066.9667|291694.1|392685.7333|313322.9667|369631.4333|470691.8|645391.1333|900781.9667|586592.3|665309.0667|757439.4667|1199537.0333|572557.0333|770984.2667|691093.5|729296.1667|967505.1667|1359158.0333|1277336.8|1492801.1667|1482768.7333|1105304.6|1128474.5333|1769668.8667|1174949.4667|1208938.8333|1328177.5|1178569.7|1597730.7333|1683050.5|1907666.7333|2005070.1333|1328464.8|2057738.1667|2064841.3333|1032932.9333|879182.5|867264.3333|3375005.8333|4701837|2379378.6|
2020-10-24 23:02:38|usa_0464|CNP|average_volume_30|0|259803.3333|239900|158633.3333|347426.6667|177036.6667|91746.6667|196446.6667|230013.3333|152893.3333|469916.6667|195980|235506.6667|327233.3333|214330|340300|288036.6667|312510|252560|259726.6667|202680|248390|243530|253303.3333|326646.6667|315550|456266.6667|200270|294903.3333|194000|218926.6667|218486.6667|227286.6667|359410|233316.6667|248480|286026.6667|246550|196363.3333|170143.3333|156593.3333|247233.3333|263206.6667|169090|160240|421116.6667|289273.3333|292313.3333|225035.9333|332849.5667|284286.1|311974.4667|339555.9333|531254.8667|609838.0667|572733.7667|583691.5333|651457.6667|588314.1|922485.8667|657241|438092.0667|526703.3667|562356.6667|399593.3333|489453.3333|524990|458736.6667|530903.3333|765676.6667|667036.6667|889846.6667|668886.6667|913306.6667|1676080|803983.3333|1021426.6667|1145950|2371053.3333|1517883.3333|1259213.3333|1848223.3333|2673700|1289176.6667|1673186.6667|1987556.6667|1258536.6667|2474440|1923350|1891210|1715533.3333|2196973.3333|1328486.6667|2324856.6667|1875316.6667|2127166.6667|1664210|2575770.0333|2636296.9|2303139.2333|2480935.5|3878130.5|3831592.9667|3266804.3667|4467264.2|6030066.5333|4144634.7|4674518.2333|3409142.7667|3577627.5|5629451.8|4038214.4667|2788550.2|5529752.4333|4820777.3|4950256.7667|2921436.1333|5000066.6|3294283.7667|2814606.8667|3106292.4|4396535.6333|2802236.6667|2952840.2667|4438925.4667|4943144.2667|4125118.9|3071580.3667|4009609.3|4112527.2667|3601853.8667|4171694.7|5396823.4|4556691.7333|3450699.6|3405846.2333|3592221.1667|3161184.8667|2924501.3667|2870754.6667|2691895.6667|5342741.1|3819059.5667|5871001.1333|5346491.6667|4641589.5|4682129.5|4274114.2|5829956.8|10070471.2667|10294994.0333|4402220.8667|
2020-10-24 23:02:41|usa_0465|UTHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189500|43703.3333|68166.6667|185853.3333|238620|363616.6667|625373.3333|245616.6667|148310|392233.3333|260696.6667|271346.6667|198873.3333|202433.3333|138756.9667|144687.1667|250512.3333|245980.8|350024.3667|296894.3|285201.5333|395601.0333|957938.6|366795.1667|599121.1|380402.3333|320472|692007.0667|553459.6333|438217.9|546505.6333|1090726.1667|735942|468014.3333|715903.9333|712935.7|520771.3667|661587.2667|1170921.2|661964.5|591295.6333|295976.2333|586308.1667|669620.4|598209.1333|684853.0667|562943.5333|597426.6|1121753.3|2002049.7333|948806.9333|744752.3|636538.7667|501075.6333|628286.3|779051.9|561826.2|335320.3|728928.3|810878.5667|722425.8667|952336.2667|534385.6333|627775.3|595362|500988.9667|449411.4|712852.9667|594887.7|492485.6667|561716.4333|602903.3333|532578.0333|592128.3|402007.6667|500367.0333|312345.7333|371210.4667|401468.9667|387362.2667|923755.3|433980.9333|394300.4667|727597.3|656656.8333|257263.5667|
2020-10-24 23:02:44|usa_0466|DLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212556.6667|82846.6667|108806.6667|232233.3333|180343.3333|212073.3333|272680|425946.6667|337213.3333|528450.5|827431.3667|755820|918760.5667|966001.4667|813961.8333|934589.2333|2124094.5333|2288177.1667|1805708.1333|1246935.3|1045630.9667|965708.7333|1451985|906402.5333|1924901.4333|972062.4667|1050348.2|1309105.9667|1294930.5667|1050828.0333|1048023.6|1076535.9667|1254981.5333|1555699.5333|1868089.3|1470683.4333|1756781.4333|1309094.7333|1268673.1667|1082567.9|985408.9667|1063742.2667|888124.3|1094738.3|979781.4667|1344720.2667|3037135.5|1835593.8|1678206.6333|1282398.2333|1250009.3|1725451.4667|1261087.8333|1523222.7333|1163341.8667|1227702.5333|1296849.3667|1362865.8|1109351.7333|1330079.5|1833788.6|5671324.0667|2626349.7|1495995.7667|
2020-10-24 23:02:45|usa_0468|HRB|average_volume_30|1|33840|31796.6667|23410|23736.6667|28190|23776.6667|42636.6667|26943.3333|18096.6667|25603.3333|48853.3333|41303.3333|31743.3333|47673.3333|54560|69530|58316.6667|60060|133893.3333|108280|160010|101686.6667|103680|70250|176856.6667|189466.6667|142910|82700|88580|94426.6667|114096.6667|92570|90870|77463.3333|177563.3333|271726.6667|231700|158353.3333|235793.3333|170296.6667|304950|209583.3333|196960|233193.3333|247096.6667|309750|308606.6667|445603.3333|176526.6667|486896.6667|396493.3333|672433.3333|555713.3333|645790|960450|293580|310213.3333|528693.3333|335716.6667|229323.3333|436356.6667|324103.3333|380283.3333|185706.6667|232840|363080|304320|308326.6667|439156.6667|452666.6667|321880|479583.3333|501303.3333|631046.6667|1633336.6667|1051993.3333|1345273.3333|1523946.6667|2947566.6667|1201606.6667|1773050|1513683.3333|1099540|1085963.3333|1371680|890020|1046516.6667|1046336.6667|991983.3333|871256.6667|1666213.3333|1556716.6667|1900036.6667|1585503.3333|1406956.6667|1558293.3333|3392180.8667|3510306.7|1755393.6667|3099917.8333|2426304.7|4662717.3667|2520829.5333|3548947.8|5331796.8667|3702513.4|4041650.7|3264402.1|4276671.4667|6297298.9333|9142024.9667|5415342.9333|4844944.7333|3369362.9|3527596.0667|2528409.9|3590582.8|4200134.3667|3226897.8|4781740.9333|3334495.7333|2217435.8|2918477.6667|2750931|3322200.7667|2087641.2667|2909840.3|1987441.7667|2223492.6333|2762996.8|3853376.5667|2461038.6667|4543561.0333|3147083.6667|1758221.0333|1962890.5|3741224.6|3203120.3667|2539360|2627862.6|2846108.1|3013738.3333|2848774.1|3498059.5|2482533|2750604.2333|2620729.4333|3285817.4667|3828511.1|3761249.9667|5551613.3|
2020-10-24 23:02:49|usa_0469|FFIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512350|457643.3333|599480|1020703.3333|1208073.3333|1082240|735453.3333|408186.6667|593466.6667|398510|1003383.3333|1651896.6667|430753.3333|405106.6667|541903.9333|416651.2|546386.0667|512520.9333|603480.1667|1226065.9|1118199.6|802370.4333|1105566.6333|1569155.6333|1286820.5333|962442.7333|875171.2|923418.6667|1532113.3333|971647.7|902884.3333|801191.8|834424.2667|1816904.2333|1858446.3667|2216167.6|2595798.3667|2207813.3333|2202896.1333|1799163.2|2272878.9|1461523.1667|1196253.2333|1201221.2|1757067.3|1502409.0333|2986649.2667|3847582.1|2329811.6667|2632226.0667|1732298.6|1091596.4667|1973390.6667|1698475.1667|1580930.1667|1486767.7|1531290.9667|1320385.3|1584587.3667|1558709.5|975957.3333|866425|849566.7|914872.9667|750584.6|936995.3667|1301639.0333|770390.1333|1024239.6667|563968.5|677822.0333|557735.4333|762567.1333|615628.7333|794463.6333|685603.3|650820.3333|489782.7667|724249.3333|658391.5333|747235.3|578023.9667|710178.7667|1002553.3667|724956.2333|641504.7667|
2020-10-24 23:02:51|usa_0470|CINF|average_volume_30|0|5286.6667|2583.3333|4110|3563.3333|5866.6667|3013.3333|5606.6667|6666.6667|7040|12826.6667|12063.3333|15323.3333|11986.6667|17606.6667|10873.3333|25803.3333|29113.3333|12650|25410|31586.6667|20240|7636.6667|22423.3333|14576.6667|14746.6667|15093.3333|17713.3333|12446.6667|13246.6667|22863.3333|75523.3333|19986.6667|11640|9603.3333|7863.3333|12226.6667|11273.3333|30643.3333|36273.3333|28163.3333|46243.3333|62966.6667|34813.3333|73286.6667|30596.6667|41930|35610|46566.2667|26213.0667|48269.6|80353.1333|54263.1667|48799.7333|47746.3|60843.2|112013.1333|93913.1667|51062.8667|45023.1333|356709.8|212900|222709.9667|210986.6667|222000|300836.6667|172826.6667|213296.6667|308700|385283.3333|346530|264200|324496.6667|291396.6667|341880|332243.3333|367400|342303.3333|377110|457740|333128.6|379040.8|455993.1333|300549.9667|264458.8|369641.7|360465.4667|372825.8333|355290.1667|434237.1|397680.5|493668.9333|334395.7333|369549.9|600161.9667|468412.0333|474699.7667|656273.3667|671773.1|597759.5333|979477.1667|1165037.2|1616909.9667|1472056.0667|1377634.7333|2049961.4667|1202985.4667|1161072.2667|990917.9667|958281.6667|1238089.6|1098556.2|998177.1667|1130020.3333|1383310.2333|1764571.0667|1523160.8|1440948.4333|1144338.5|851982.3667|935566.4667|638791.2333|824778.5333|588446.6333|534620.4333|583249.5|424882.4|498256.5667|531919.6|485735.9|493944.1333|893458.6|654872.6|819139|636018.2333|538649.6|675067.4667|483275.9333|494260.4667|489166.7667|542302.4667|591249.7333|497625.3333|400702.0333|722228.9|616345.9|832934.3|554102.0667|601205.0333|1246760.2667|1619636.0333|700027.7|
2020-10-24 23:02:55|usa_0471|FLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261790|607466.6667|665053.3333|407220|396316.6667|378946.6667|425410|695343.3333|484703.3333|514523.3333|653253.3333|544046.6667|466863.3333|525040|668166.6667|489393.3333|726373.3333|790546.6667|612360|661910|647956.6667|1330980|1232580|904496.6667|844563.3333|1046507.0333|1064864.8333|1580708.2667|1671061.5333|2269430.2667|1828401.5|3934874.3667|5460956.9667|5889407.1333|3560998.7667|2612321|4000376.3|2885377.6667|2865087.4333|1778849.3667|2120697.2|2343220.0333|1964482.8667|2291357.2667|2096064.9|1796282|2247317.9|1598259.3667|1608445.8667|1665168.5|1664274.3333|1283777.3|1165628.3667|1593540.2333|1119265.4|1046181.2|2513947.9|1694286.3333|1110664.3667|1551833.8|1534871.9667|1697740.5333|1183138.2|1008637.2667|1732537.5333|1264096.8|1247984.9|1633846.8667|1287390.2667|1392825.6|1509622.4667|1013917.8667|2308642.5667|1852100.4|3389792.9|3132962.1333|2484971.3|4915853.7333|2834431.1667|2194403.1333|
2020-10-24 23:02:57|usa_0472|UNM|average_volume_30|0||||||||||||||||244493.3333|376843.3333|106966.6667|102663.3333|139690|93536.6667|103780|70930|89576.6667|52546.6667|79626.6667|101963.3333|108836.6667|56670|55513.3333|132560|84086.6667|98680|51186.6667|69183.3333|81960|101150|140973.3333|118016.6667|140533.3333|183660|131706.6667|148073.3333|200130|388046.6667|269460|230880|285620|210150|95130|172273.3333|76473.3333|164733.3333|139203.3333|157430|232773.3333|178590|198186.6667|227296.7|256523.3333|411946.6667|249363.3333|363136.6667|748633.3333|837073.3333|555863.3333|653900|776513.3333|1758616.6667|903853.3333|816383.3333|643570|985000|880813.3333|756013.3333|661083.3333|799546.6667|955696.6667|762066.6667|1198130|2716770|2858413.3333|2172036.6667|1415443.3333|1982893.3333|1439433.3333|1527140|3541196.6667|1762840|1794590|1356906.6667|1215150|1760380|1907813.3333|1297306.6667|1158820|1515118.0333|1692300.6333|2037975.2333|2272998.5|3863004.2|2386879.7667|4219066.2667|4532330.3333|7377468.7333|3913152.7333|3706067.8|2715915.8333|3232898.7|4872614.1667|2789343.6333|2007759.7|2540642.8333|2522307.1333|3495434.5667|2832759.1|2223776|3096494.9333|2574789.1667|1867822.5|2854414|2338954.2333|1567506.7333|1404363.5|1569990.4333|1287273.6|1387867.5667|2096725.2333|1542951.8333|1465104.3|1841839.2|1392503.3667|1884649.7333|2075038.5|1491300.0667|1623795.8|1391549.7667|1288465.9667|1037972.3333|1363592.4333|1496771.0333|1929082.0333|2234846.5667|2577960.0333|1821205.8667|1812049.9333|2219882.3333|2106037.4|3651175.5|4105778.8667|2224129.5|
2020-10-24 23:03:00|usa_0473|TW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||705797.6|534312.8667|685340.8|606056.3333|1019735.4|1322907.4333|681991.2333|
2020-10-24 23:03:00|usa_0474|DOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||470663.3333|221113.3333|129933.3333|205536.6667|455573.3333|379513.3333|475020|724793.3333|656070|622773.3333|1116236.6667|1745590|1140923.3333|1330960|2446656.6667|2789576.6667|4454473.3333|985716.6667|1696126.6667|1495716.6667|2096196.6667|2197893.3333|1844013.3333|1250250|1296183.3333|1349993.3333|1406860|960560|1570866.6667|1088663.3333|1692926.6667|1282323.3333|1290590|880206.6667|1287286.6667|1362258.4|1545910.7333|1209100.6|1222799.9333|1388840.4|859074.6333|1260416.7667|1546446.8667|1354970.3|1118613.6667|749557.4667|1007988.2333|660739.6667|1803842.0667|926068.6333|1280967.4|1360714.6|1025956.3333|1329237.7667|1101919.4|765167.6667|1107074.6|773173.4333|800626.0333|785855.3333|821794.1667|735737.2333|690849.1|702621.4|681287.3|461278.9667|633031.3333|712784.5667|609949.1667|658834.3667|1009757.7667|821273.9667|583944.0667|711369.6667|831641.6333|671534.1|656455.8667|808601.6333|939457.8|630553.0667|660291.4|666014.9333|1088915.1333|1013389.1|929703.8|560300.2667|773953.7667|1184310.4|906920.1333|671597.1333|
2020-10-24 23:03:03|usa_0475|SNA|average_volume_30|0|36060|32696.6667|23386.6667|40280|22090|25586.6667|37990|29526.6667|52650|34500|27996.6667|38800|51540|36823.3333|87086.6667|72343.3333|80270|78036.6667|72513.3333|70860|84750|107200|139523.3333|63656.6667|81843.3333|101423.3333|105446.6667|137770|90926.6667|62743.3333|56250|52913.3333|104450|91726.6667|72853.3333|103416.6667|103930|106753.3333|80136.6667|71526.6667|65063.3333|57500|101796.6667|60190|119556.6667|78953.3333|80230|85153.3333|69713.3333|87606.6667|69506.6667|80036.6667|83680|64793.3333|60703.3333|117346.6667|170736.6667|142610|160563.3333|140453.3333|168043.3333|192596.6667|285160|155153.3333|235496.6667|162543.3333|105783.3333|228840|247836.6667|224723.3333|293050|224290|206533.3333|237900|220073.3333|273320|189823.3333|214070|332523.3333|232363.3333|296086.6667|371683.3333|250433.3333|159950|219243.3333|205016.6667|344106.6667|294433.3333|263980|211166.6667|213653.3333|224633.3333|288570|356850|316066.6667|327413.3333|476221.9333|457726.7667|480417.7|379649.1667|573676.6333|503226.1667|552418.1333|697863.9|818133.5333|668962.5333|500056.7|415368|306324|429656.9333|304533.3667|286553.8|314670.1667|317785.9333|478755.7333|425226.8|286292.7667|434124.6|267424.9667|242749.5|307222.7333|288316.0667|229069.5333|202818.6|291159.4|244570.8333|310663.0667|336769.4333|341738.2667|304531.1|475902|333886.4|449113.4|485344|409505.2333|360713.6667|414071.1333|628489.0333|605158.4333|483932.3667|735542.1667|525009.9667|464105.8|608009.3333|565886.4333|414148|334747.9333|388914.6667|760703.9333|611479.5333|316117.4333|
2020-10-24 23:03:07|usa_0476|TMUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4093180|2748900|1647093.3333|1797100|4218973.3333|3090373.3333|2304520|2740293.3333|4119676.6667|4876226.6667|4021323.3333|8974443.3333|6028126.6667|16180750|12190253.2|9104546.6667|10624823.3333|5595363.3333|13514746.6667|10485600|8060360|13752686.6667||||||||||||4743193.3333|1157478|1752674.2667|3494326.4|2316226.3333|2349917.3333|1769568.3|2379744|3974950|3156506.8|7978328.9|5945437.7|5394839.3667|8499746.8333|5749562.9333|3982791.9667|5425893.5|5423524.8|6948948.3333|3710487.8667|6526277.6333|5389582.8|6460544.2667|8066389.0333|6231555.1|5014759.4667|2894674.0333|9891711.7|5328337.7333|4026664.7|4490754.2667|4912039.8667|4034033.7333|5873365.1667|3137433|5121878.6333|4703521.2333|3936156.4|2631814.2333|3486043.2333|5310018.4|4004363.5667|2720456.0333|4859717.9333|4546969.0333|3334186.4667|2657438.6333|3707330.3333|3317827.6333|4300670.2|2262114.3|2844076.0667|7229394.8667|10152764.6|3976280.7|
2020-10-24 23:03:09|usa_0477|HRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:03:09|usa_0478|ENR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1133226.2667|737688.1|795772.3333|475577.4667|475440.9|525302.0333|736916.4333|442195.9|711720.8667|925925.3333|617399.9333|548103.3667|600447.9|444952.6333|1036128.0333|637480.6|1059326.4333|923744.2667|894003.1667|1026950.5333|715541.3|633768.2667|
2020-10-24 23:03:10|usa_0480|MLM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||321083.3333|50810|50226.6667|35086.6667|42233.3333|11046.6667|33696.6667|14230|30130|17230|131266.6667|182320|95586.6667|61816.6667|80776.6667|59883.3333|186920|123350|108683.3333|112816.6667|100753.3333|115486.6667|318483.3333|213936.6667|180150|187816.6667|290150|142923.3333|143633.3333|199103.3333|323060|113926.6667|178716.6667|182106.6667|227936.6667|180130|201066.6667|261483.3333|178000|142160|169940|166046.6667|183140|229286.6667|235636.6667|304273.3333|464260|706440|433243.3333|968596.6667|1020966.6667|683560|793153.2|778718.1|912080|740527.7|793068.2|500572.2|708294.6333|923078.5333|785931.6333|662416.7667|385337|417345.4333|657176.5667|750971.2333|486171.2|266020.2|292938.8|336935.6333|552464.7333|585499.2|438425.6|492376.9333|497660.7667|415731.4333|480495.6|372478.0333|338277.4333|500636.8333|538004.5333|611522.6333|697413.1667|792373.9|633080.8333|858279.6667|906542.8|655345.8333|675217.2333|777545.0667|701822.3667|626710.0333|763026.4667|495857.8667|805765.4333|563241.8333|626228.9333|555973.1667|622229.9333|852228.4667|642605|541466.1|491709.6667|498159.6333|992665.1|661484.8333|597407|
2020-10-24 23:03:13|usa_0481|PHM|average_volume_30|0|34783.3333|46106.6667|43490|40046.6667|72836.6667|59173.3333|66520|34533.3333|57193.3333|64520|30333.3333|54863.3333|207613.3333|70966.6667|47313.3333|59083.3333|53613.3333|36810|49210|40730|37966.6667|44483.3333|30036.6667|62203.3333|43246.6667|61333.3333|57716.6667|50933.3333|55213.3333|35983.3333|25436.6667|75303.3333|64016.6667|35666.6667|23383.3333|80406.6667|139330|104756.6667|93710|93410|108213.3333|70076.6667|56553.3333|60326.6667|88033.3333|122830|78166.6667|54236.6667|47616.6667|88543.3333|58290|66133.3333|111606.6667|66616.6667|46430|58993.3333|42896.6667|37386.6667|54686.6667|49133.3333|65186.6667|168573.3333|222936.6667|126193.3333|121076.6667|121466.6667|86240|125180|202640|121713.3333|241026.6667|314143.3333|335166.6667|427793.3333|647826.6667|549376.6667|832153.3333|705073.3333|627623.3333|515930|733263.3333|929256.6667|637950|766650|1438956.6667|1374666.6667|1206970|1299820|2208876.6667|1505223.3333|2684053.3333|1925676.6667|2464043.3333|3446153.3333|3039756.6667|2356126.6667|3212687.5333|3145953.5|4431700|8193823.0333|9914034.1333|7800717.8|11606289.9667|8014626.3667|8208811.8333|8941262.4667|7101140.1333|6855293.9667|5649777.8333|9729650.0333|5926708.7667|7768337.5333|10137382.2333|7139127|14231031.8667|10385659.0333|11286057.1333|12431938.1667|15128294.3667|10196909.8667|8926319.6667|10124044.9667|9858151.9|6853481.7333|7732578.1333|5790123.8|4783870.4667|5089669.6667|4504369.2|5039921.0333|5698642.3667|4459017.9333|4903584.1333|4548100.6667|4155400.6333|5410626.5|5733736.8|4893653.3333|3964147.3667|4610253.2|4516597.3333|4402697.6667|4203247.0667|5995739.3|4619258.8333|3345884.4333|3033331.6333|2881394.6333|5825452.7333|3846760.9667|2422738.3667|
2020-10-24 23:03:16|usa_0482|MGM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96646.6667|95533.3333|162513.3333|166726.6667|168256.6667|203673.3333|400550|457666.6667|364080|539610|414920|363180|624980|491640|771743.3333|1061610|928006.6667|705033.3333|929256.6667|1427823.3333|604603.3333|521553.3333|604000|992023.3333|666090|769786.6667|976760|2069316.6667|1825476.6667|1755930|1600346.6667|1465230|1652253.3333|1756073.3333|2352213.1333|3670135.1|1824639.7|1683370.1333|3455318.5667|2417878.8333|4712231.3333|3665081.1333|6071983.4|33213694.8|40854593.5333|21533171|21713268.2667|30478341.4333|19957132.1667|27710537.4667|22159793.0667|20663492.6|24866115.1667|12263029.1667|14915557.6|10338918.2333|9085699.1667|10448869.9|11805134.0333|9157338.9667|7952330.6|8815041.3|9863142.8667|6752961.9667|7555868.3|11233022.0667|15945221.4667|8585568.6333|7027164.7333|4581630.0333|8667783.1333|7187219.2667|4607634.9333|7965072|11715489.1333|6415138.5667|7466629.4333|6670982.9667|8125004.8667|8949471.3333|7840835.4667|8482045.1667|7521187|5904458.4|5545252.3667|3835276.9667|19943166.7667|32114975.4|19093800.7333|
2020-10-24 23:03:18|usa_0483|CIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4297202.5|2307119.8|2850052.2|1394204.9|1156112.6|1772489.3|1719516.5|2105703.5667|1522793.2667|1140824.1|1493698.5333|1287253.5333|1162265.1333|1221949.8333|1536534.7667|1035973.1333|904763.5333|1048394.3667|1767425.0667|1144499.6|1009120.5333|1126899.5667|1093287.5667|1527525.1333|1626715.0667|3019748.4667|1552399.5667|1260300.3667|1668389.3|1877524.1333|4011833.6333|1357895.9667|1131786.9667|952937.8333|2219301.8667|683184.1667|1161148.7333|966502.5333|671688.2667|829782.1667|1077957|2442378.9667|3433256.0667|1468450.8333|
2020-10-24 23:03:20|usa_0485|CMA|average_volume_30|0|14950|6543.3333|10140|13366.6667|5196.6667|20303.3333|31316.6667|25073.3333|10763.3333|15296.6667|18453.3333|14916.6667|27833.3333|35736.6667|31320|29853.3333|24730|23433.3333|38720|34386.6667|24156.6667|29210|39670|23210|41046.6667|25850|48290|41173.3333|49596.6667|60236.6667|38680|88663.3333|74270|38183.3333|54226.6667|93626.6667|61683.3333|104186.6667|130766.6667|105423.3333|302963.3333|287826.6667|319910|256423.3333|198806.6667|177216.6667|205073.3333|182720|186406.6667|99660|183713.3333|122370|259733.3333|209483.3333|695053.3667|254073.3333|340563.3333|218316.6667|121786.6667|217323.3333|204670|267540|415790|325643.3333|376560|313486.6667|360736.6667|560700|696756.6667|641516.6667|427873.3333|845346.6667|919536.6667|564813.3333|652310|808693.3333|888350|877216.6667|974740|1215820|1217933.3333|1409440|868626.6667|650870|875563.3333|699386.6667|798350|727500|851776.6667|728826.6667|807216.6667|955306.6667|880910|1072103.3333|776596.6667|698856.6667|1100911.1|974999.8667|1506532.4333|2266204.3333|3178335.7667|4600769.1667|5024885.5667|2795267.3667|5851181.4333|3269934.8667|2972453.2667|1292525.0333|3640528.5667|2971112.7333|2389234.3|2299918.0333|2691792.0333|2642290.8|4519540.1667|2917312.5667|3005249|2457326.7|2050867.1|2190615.5333|2250104|2277990.3333|1588923.1333|1152560.9667|1769639.7333|1188385|1182224.3667|2080314.8333|1439842.2|1669733.7333|3067796|2104093.3667|2745387.5|2485629.5667|1841900.8|2184857.9|1603055.4333|1894188.2667|1663660.5|1558404.2333|1516301.9333|1728617.9667|1507284.0333|2493114.8|1987041.4667|1678848.1667|1796378.7333|1389452.6|3306655.3|2359896.5333|1423485.5333|
2020-10-24 23:03:23|usa_0486|DRI|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||101623.3333|541175.9333|116866.3667|389075.7333|443839|669945.7333|493178.9667|738788.9333|271679|288909|234359|370035.6667|322259|329622.3333|203619|352895.6667|262889|343889|296772.3333|506008.9667|293485.6667|364222.3333|455365.6667|684409|690655.6667|751202.3|637378.9333|948328.9667|958979.6667|1279713.3333|2039010|1337186.6667|1488436.6667|1031230|1147589.1333|1470570|1032556.6667|902320|912946.6667|1311623.3333|1307273.3333|1263976.6667|1030626.6667|1125646.6667|1573190|1364480|1340946.6667|1565235.2|1220305.5667|2065607.7333|1261668.7667|3216763.7|1993848.6|2971616.1333|2366463.3|3495022.5333|3028122.9|2556977.9667|2607382.0667|2412954.8333|2094087.4|1701129.6333|1485838.7|1759208.1|1578268.8|2267086.3667|1756564.6|1904864.8|2192844.9667|1226675|1105538.8|2213485|1126297.6667|1239138.5667|1103886.4333|1354652.4333|1284140.1333|1683535.4333|1721766.3333|1198796.9333|1301137.4667|1375617.8|1609333.9667|2065783.8|1781046|1733406.4667|1809282.0667|1305212.8667|1272639.7333|1667239.8333|1359695.4|1398021.3333|1465853.0667|1022285.9667|1568615.8667|1033367.9667|1399890.5333|973513.2333|1051536.7333|1452582.3|3456608.6333|2077905.5333||
2020-10-24 23:03:26|usa_0487|RE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||386530|210523.3333|337786.6667|145643.3333|98760|112490|161273.3333|196306.6667|84366.6667|68140|267983.3333|187946.6667|140030|149370|224590|134170|185346.6667|251943.3333|295190|212760|195350|367203.3333|311906.6667|232310|412916.6667|347106.6667|552006.6667|573403.3333|377843.3333|369266.6667|445956.6667|552030|318120|304983.3333|236623.3333|410006.6667|340663.3333|313733.3333|307686.6667|299490|416223.3333|567990|393890|365880|396256.6667|376796.6667|365526.2|472330|361830|408753.9333|612134.8333|446687.9|488770.2333|736440.0333|966655.2333|685539.0333|408454.8667|361537.7|579704.9333|520370.8333|345334.9667|325623.3333|372549.3667|318040.6667|430691.9333|465357|333829.9667|480321.5333|270724.8333|313939.2667|390088.3333|416827.3667|378237.4333|297871.4333|425379.4|315424.2333|274044.6667|288476.6333|290134.1|237987.8667|309192.3333|258121.9|328625.8|363526.6|202508.4|366758.3333|216345.9333|535511.4|611936.1667|606485.5667|314892.5333|244294.1333|290157.2667|333078|263509.3|376406.2|323794.8667|246163.9667|489524.7667|514950.7|241896.5667|
2020-10-24 23:03:29|usa_0488|UDR|average_volume_30|0|3046.6667|4956.6667|2950|4440|11726.6667|3206.6667|5383.3333|7483.3333|8396.6667|3660|4830|3706.6667|5013.3333|4256.6667|7370|23223.3333|8040|10070|3400|3876.6667|8776.6667|18496.6667|8553.3333|11116.6667|11196.6667|12683.3333|19103.3333|33040|12253.3333|10070|10550|13610|20330|12896.6667|8616.6667|20816.6667|19500|20860|20970|26090|40123.3333|65606.6667|66070|75496.6667|63623.3333|124863.3333|43343.3333|82300|47040|60223.3333|106910|85673.3333|114546.6667|91853.3333|119970|144063.3333|201130|161093.3333|206710|251153.3333|245333.3333|220660|194080|237310|190210|144350|113283.3333|159180|124763.3333|170713.3333|166483.3333|200183.3333|207043.3333|196670|280636.6667|268990|361816.6667|459223.3333|259783.3333|367760|306360|414800|403220|349030|460713.3333|591056.6667|602780|397923.3333|558343.3333|574436.6667|522730|833623.3333|631316.6667|927500|671956.6667|1025143.3333|1346626.8333|1650552.4333|1210364.1|1433772.1333|2259105.7|1566982.5|2021928.1333|4725641.8667|5634253|3462713.7667|3317129.3333|1774625.7667|1868761.1333|3048138.6667|2230410.2667|1465288.5333|1552426.5333|1929142.3667|2740021.1667|1716857.4333|1900126.1667|4165401.1333|2311859.2667|2023378.6667|2063964.2|2284259.1|1635124.8|1555505.7333|1561796.8333|1372269.5667|1231413.6667|1345476.0667|1997863.5333|1833817.4333|1883221.4667|1704465.1|3522915.9|2055028.5667|1651029.3333|1548902.2667|1293677.3667|1289208.1667|1336227.2|1510468.7|1630892.5333|1549707.9667|1378210.4667|2354342.7333|1554367.1|1361071.3333|1729175.0333|1487673.8|2838002.8|2235522.9|2038567.9333|
2020-10-24 23:03:31|usa_0489|NRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316329.3667|460846.8333|351063.3333|407480|1070256.6667|910173.3333|1058456.6667|671613.3333|1070753.3333|1581683.3333|2997106.6667|2099226.6667|1332323.3333|2157067.3|3009980.7333|3206364.8|2872549.2|4554623.7667|3289762.5667|5924653.8333|3442821.4|3086557.8667|3368319.1|2604611.8667|3200321.8333|4307587.4|3881509.6667|2675688.0333|3000449.9|3087421.6|2590440.8667|3007933.9667|2755570.7333|3104236.3|3474570.5|4539843.7333|5621858.9333|3862428.7|3700685.9|3463133.9333|3011788.4|3242419.4333|3411738|3296195.7333|4367799.5|4276088|3502608|7315342.1333|9930907.7333|6527159.4333|5538194.4|4407138.0667|6807794.7667|6729300.3667|4650116.6|5700503.7|4909100.5333|5612507.1667|5341043.7333|3269721.8333|6406366.4|3938357.3|3798853.8667|2500585.5667|3069694.2667|3991944.8333|2745804.4667|2141812.7333|
2020-10-24 23:03:34|usa_0490|CTAS|average_volume_30|2||26586.6667|16156.6667|4516.6667|4586.6667|16130|9980|7046.6667|7110|7826.6667|10633.3333|10646.6667|5426.6667|4573.3333|20180|14500|24026.6667|10183.3333|26530|10496.6667|11726.6667|22496.6667|15490|23703.3333|12403.3333|18190|12070|46093.3333|15690|16290|20786.6667|23350|27800|28656.6667|53236.6667|38403.3333|37603.3333|36163.3333|88680|73550|101593.3333|118183.3333|108916.6667|79303.3333|74536.6667|91080|72260|99483.3333||846.4667|273.8333|944.3|830.2333|751.6333|53689|110472.3333|101932.3333|77399|61835.6667|155522.3333|198525.6667|182735.6667|205695.6667|350432.3333|392805.6667|590905.6333|565582.3333|1072515.5|866503.3333|650026.6667|1025263.3333|2342740|1017856.6667|930256.6667|849433.3333|1143700|1232673.3333|1421906.6667|1467087|1859644.6|1044060.5333|1106307.9333|906012.8333|1016182.9333|934664.2667|805270.6333|769767.4333|1117128.9333|1025071.5333|658940.6|906795|819698.0333|849145.2667|765733.0333|691310.5333|795358|948455.7|1201751.4667|1250308.5|1561990.3|981449.8667|1274391.3|1917791|1927582.5667|1441247.4667|1334435.0667|1131137.7667|1366774.6667|1191870.2|1290774.8667|987761.8|1009030.1|1127086.1667|1684031.8333|1318686.4333|836724.7667|667495.8|567461.5667|638268.0667|658041.0667|402427.9667|441005.4667|516723.8333|721199|557729.6667|452467.7667|718423.7667|680844.4|577258.5333|579152|609255.6667|706911.0333|762327.7667|695369.2667|638046.3333|514447.4333|495162|621521.9333|544241.6333|627551.0333|409122.1333|460867.4|649093.3|426525.3667|432930.7333|509395.4333|575989.7333|499993.6667|846908.8333|447457.5333||
2020-10-24 23:03:37|usa_0491|RAD|average_volume_30|2|24253.3333|42220|19666.6667|69676.6667|61070|116156.6667|74226.6667|125923.3333|82906.6667|88996.6667|127653.3333|115543.3333|84993.3333|70693.3333|74226.6667|83926.6667|103803.3333|75573.3333|114483.3333|89670|59346.6667|70060|80116.6667|156816.6667|215553.3333|82800|43103.3333|86903.3333|101930|74520|55873.3333|143853.3333|166403.3333|239560|298406.6667|215956.6667|146386.6667|137853.3333|142120|255426.6667|242720|165010|173166.6667|384613.3333|246220|248223.3333|372236.6667|376523.3333||132380|43036.6667|409166.6667|606083.3333|155703.3333|731303.3333|443443.3333|460140|349390|383023.3333|538370|1007913.3333|667890|1400470|1325623.3333|1552816.6667|1967396.6667|4687483.3333|2637743.3333|1907583.3333|1365566.6667|1062693.3333|1615813.3333|3232086.6667|2392250|5039996.6667|7234016.6667|3833516.6667|2412596.6667|1798130|1954516.6667|3642463.3333|2045386.6667|2364725.9|3338830|2751466.6667|1755810|1892326.6667|3400956.6667|3559346.6667|5082343.3333|4069666.6667|3119826.6667|5427683.3333|6206853.3333|5215543.3333|6919797.7667|6096616|11281361.0667|9093248.0333|9211626.7333|6757394.0667|4636458.0333|6355776.3667|2894126.1|10142215.5|6309177.9333|9169473.2333|7345186.7|7004869.5333|2798780.8|2937646.4333|7466640.3|8768397.7333|10961016.1667|8715400.2333|7478878.7333|12433974.2667|4409327.9667|5827030.3667|10284809.1|21215201|15650945.3667|20186904.9|22920134.0667|23216668.3667|23869809.2333|15458835.3333|20829731.4333|18783974.8333|18618296.2|32730667.6|12682686.6333|12125554.9333|11273880.7|16487908.9|28792290.2667|19985748.1667|18939450.9667|25499255.7|25273580.1667|7525775.7667|16963648.3667|10185415.4333|611284.2|2082141.1333|1924124.8667|1881421.6667|4675753.4667|3779311.8333|2166672.9333||
2020-10-24 23:03:39|usa_0493|RL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1427560|341630|213840|61336.6667|14133.3333|217493.3333|192096.6667|125896.6667|143166.6667|91993.3333|138020|171156.6667|91783.3333|64826.6667|120760|184493.3333|227976.6667|361526.6667|187143.3333|198110|465980|293676.6667|281866.6667|286593.3333|502136.6667|360493.3333|301610|671346.6667|447003.3333|566113.3333|412773.3333|373780|548843.3333|771250|584570|565823.3333|925010|697733.3333|914073.3333|740473.1667|970945.0667|1308250|1468427.7333|1634264.6667|1827972.0667|1937113.5|2410345.5333|1913443.2667|2116098.6|1218148.9667|1080776.3|984410.8|1990770.7667|956524.4667|977572.6333|884082.7|1687807.9|1499531.0667|1127950.2|671855.0333|1373424.8|917235.7333|712676.3333|640646.3667|631595.4667|806488.0333|890512.7667|1087082.7667|984544|776748.2667|775601.0667|948939.4667|1006369.7667|976313.3667|1181230.5667|934634.1667|1923282.8667|628832.1333|1003695.5333|1326916.9|2238324.4667|1122369.3|1244089.8667|699812.7667|1375544.4|842500.2333|1377139.6333|894434.3333|1289260.1667|1288509.2|1095991.1|1576688.1333|1503616.3333|1259249.7|
2020-10-24 23:03:42|usa_0494|MAT|average_volume_30|0|215026.6667|176443.3333|134830|153613.3333|131330|81880|305643.3333|130700|156473.3333|347820|125070|174446.6667|383326.6667|181980|175733.3333|200190|186060|116060|319710|143130|116313.3333|142673.3333|137386.6667|94466.6667|226356.6667|200173.3333|167693.3333|347806.6667|208683.3333|189193.3333|226366.6667|190050|214160|220540|217896.6667|282446.6667|204086.6667|303100|328116.6667|393276.6667|690900|366386.6667|805196.6667|504363.3333|480956.6667|395453.3333|370460|459626.4333|463933.3333|407730|388963.3333|192246.6667|609426.6667|518160|3386246.6667|724483.3333|1202496.6667|782913.3333|713246.6667|713996.6667|1086813.3333|1131506.6667|1517026.6667|2501780|1521566.6667|1854776.6667|1607256.6667|2458546.6667|2962033.3333|2252150|2355256.6667|1533910|2799946.6667|1694790|2009146.6667|1932556.6667|2271930|2001123.3333|1345146.6667|1668810|2119566.6667|3411983.3333|2264790|2614420|3248210|1884180|2616603.3333|1922063.3333|1780540|1364550|1527360|2813460|1733466.6667|1585633.3333|1239670|3122026.6667|3421193.9667|3087444.8|4447991.2|3906587.6667|3215313.6|3331006.9667|4332250.9|3997520.7|4524736.9667|3083383.2667|2953399.5333|4482730.7333|4481047.2|5864780.0333|4535451.4333|5166475.8333|3548450.8333|3187388.3333|4399129.4333|2553630.1|2454647.1667|2397861.7|1994104.6|1845032.7|2337763.8667|1863372.2667|1952988.8667|1977269.5|4232844.8333|1866629.8|3229821.5667|4375249.9333|5489749.5|3501335.1333|5022707.3|5790440.3667|4065843.5667|3227363.4667|2922609.2|3868510.8333|4536524.7|8139722.9|7483892.9333|7186837.8333|6201808.4667|3901169.3333|2948476.6333|5046745.8333|6135974.5|10632073.9333|4373848.4333|3471220.2333|7220469.4667|4429712.2|2885457.8|
2020-10-24 23:03:45|usa_0495|WDAY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169877.6667|493026.0333|1446848.8333|857159.9667|915499.1667|1211241.8333|3230473.5|1446133.8|1458238.9667|1426187.2333|1319679.5333|1250196.2667|1574250.8333|1587489.2|1528844.6667|1525245.3667|1115333.3333|1923354.4|1198658.9333|1234537.5333|1631154.0667|1486939.1667|1500154.4333|1820758.8333|1879369.5333|2241410.1333|1452299.4|1457402.1333|2323778.3|1808086.1667|3069379.6333|1716201.2667|1601752.5|
2020-10-24 23:03:47|usa_0496|ETFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:03:47|usa_0497|ANSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28176.6667|52953.3333|17276.6667|20706.6667|49696.6667|49670|25396.6667|52806.6667|27510|28563.3333|38070|14363.3333|29493.3333|16863.3333|77873.3333|316423.3333|57516.6667|65493.3333|107166.6667|100776.6667|162800|101550|268970|212206.6667|177136.6667|106073.3333|66445.1|165087.6667|128972.9667|75140.5|67061.8|81196.5333|86199.1|67430.7333|197940.6333|261874.1333|189422.3667|141854.5667|146410.1|224430.7333|345084.4|239447.4|282300.9667|375967.8333|435602.9|652745.4|689799.1333|876463.9667|825778.3667|932182.9667|924084.6|1353048.2|786386.7|465192.4667|373468.5|414457.3667|447254.1333|357529.3667|390279.4333|548277.3|404148.5|535820.5|377467.5333|337923.5333|742971.5|496215.4333|374610.5|352655.2333|351121.5333|233712.8667|283239.8667|467437.5667|405421.8667|353330.9|398983.7333|357313.3|336547.5333|412583.0667|412676.4|523021.8333|609925.6333|454407.5|514100.3333|533013|1232552.4|414076.7333|485276.3667|509910.0667|494035.2667|401293.3667|684615.8|454221.9333|360522.8333|537449.9|634974.9|876477.1333|502878.6|381523.4333|
2020-10-24 23:03:50|usa_0498|NAVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4530732.3333|3215603.8|1428130.8333|2125049.5667|2829123.1|1974692.0667|4927890.4|5061839.5667|3653200.1|2907797.8|2992490.7333|3382110.8|2397318.3333|2844068.5333|2508957.9|4819104.0333|2287127.9333|5639628.8|1929771.3667|2656325.3667|2131027.5667|1453333.1|1550911.2667|1526225.1333|3584318.4|4147529.9667|2502156.8333|
2020-10-24 23:03:51|usa_0499|CNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280343.3333|50153.3333|241900|92267|142493.8667|154124.3|103625.4333|168789|129676.6667|103540|127936.6667|105183.3333|225163.3333|491033.3333|326473.3333|425440|559583.3333|576026.6667|623653.3333|846653.3333|554390|548673.2667|668420.4667|404577.5667|526210.5333|946409.2|384241.9667|485189.4667|508247.1333|425824.2667|363622.2|368359.5667|412066.5|718415.5333|518759.2667|405327.9|378978.0333|322098.6667|587120.6667|529190.2|523680.3|609222.1|1578913.1|724755.6333|762542.1667|496244.4|388915.7333|404258.1333|607544.3|435672.6667|629721.6333|954256.2667|661907.2667|1009925.2|1453312.6|1634769.5|1848188.4333|3454857.5333|1840166.3667|1195287.1|2670053.7|2067357.7|1561638.5333|1547458.2333|1516877.5667|1351997.3667|1447135.4|1057572.9|1844425.5333|4623202.2667|7747288.7|4430921.2667|4116457.6333|7414628.0667|4482778.0667|2896473.7667|
2020-10-24 23:03:54|usa_0500|GCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610326.9333|204466.5|271388.0333|318203.3667|329098.1333|417690.5333|342128.9667|234517.6667|259989.3333|330437.6667|271304.0667|1148002.5|474008.8|413637.2667|240237.3|240623.5333|333337.4|521661.3333|433821.3333|462288.9333|581687.3|471743.6|1884729.7333|2172835|3474255.8333|6019634.4667|1734043.8667|
2020-10-24 23:03:55|usa_0501|RHI|average_volume_30|0|3886.6667|2670|2003.3333|2370|3833.3333|2713.3333|1860|2610|3023.3333|3516.6667|3260|7036.6667|13703.3333|5500|8726.6667|6383.3333|3070|4893.3333|14550|8313.3333|22626.6667|16020|10610|20296.6667|41600|26586.6667|10113.3333|9483.3333|7383.3333|21503.3333|16310|4423.3333|10610|6543.3333|4096.6667|3783.3333|2793.3333|2803.3333|5623.3333|14863.3333|23556.6667|28813.3333|46630|25746.6667|12506.6667|29836.6667|45976.6667|70153.3333|62683.3333|174233.3333|66246.6667|63616.6667|55546.6667|101223.3333|108263.3333|180686.6667|182030|123740|113860|160790|141310|220713.3333|784933.3333|784420|919013.3333|982300|595453.3333|447306.6667|691540|607773.3333|561156.6667|1093430|554110|524270|574420|428516.6667|624230|647853.3333|678200|955033.3333|844950|796730|642836.6667|538600|875266.6667|841320|1005266.6667|784286.6667|751600|657610|768483.3333|575140|815603.3333|1063793.3333|1444673.3333|826173.3333|1047906.4667|991189.4667|1160824.1667|1366722.3|1363533.9|1641319.3|1646137.9667|2044659.8333|2459635.9667|1561147.8|1150303.4|1389255.1333|1279986.5|2246865.4667|1175910.4|1011652.4667|1445877.6667|1616319.3333|1829439.1|1436736.3|889776.1667|1165595.6333|1459259.6|1471290.5333|1061277.5|936714.1|853364.1|805319.7667|909544.6667|751961.2333|642078.0667|944933.5|782000.2333|713401.0667|1087572.4333|1114401.6333|1210360.0667|1226649.1|1020801.6|1188408.9667|1113436.8667|847378.2|824288.7|916472.9333|1265909.5667|1145554.6667|1255134.3|1177862.7667|1046195.6667|1276721.3667|965428.7667|948015|1600942.8|1470333.2333|746051.6667|
2020-10-24 23:03:58|usa_0502|PANW|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529146.5333|575176.8333|811814.5667|885579.1|982548.2333|1064423.0667|1193306.5667|1956503|1592614.4667|2226322.8667|1105852.1667|1283608.1|1442113.7|1603486.5|1558747.3|1622157.3333|1469455|1233837.7333|1481777.8667|1736367.2|1178898.1333|1184755.5333|1017709.9|1422016.2333|1125318.9667|1300104.9|1372342.5|1041440.0333|1074644.5667|1060525.8667|850270.4|1548899.8667|1218288.1|890702.3|
2020-10-24 23:03:59|usa_0503|HOLX|average_volume_30|0|||||||||||||||||||||||||||||17463.3333|56906.6667|41836.6667|147576.6667|55373.3333|8700|15520|47300|29100|25263.3333|20100|48773.3333|28646.6667|12720|16230|26090|24470|52730|170116.6667|36053.3333|48390|71850|100110|150930|87723.3333|229773.3333|277200|282800|84483.3333|237616.6667|278170|163023.3333|255150|197633.3333|128630|130770|107563.3333|108446.6667|101763.3333|201380|138503.3333|95413.3333|73503.3333|69496.6667|39303.3333|25206.6667|43486.6667|162050|156053.3333|345920|125573.3333|116620.2|104516.4333|118336|116818.7|188144.8|164358.7|137745.2667|84741.4|171113.9333|292509.2333|195691.2333|382227.4333|683023.3333|595449.4|1308574.9333|918264.0667|738298.6667|914534.9667|2933882.4333|1461496.3333|2795298.3333|2555402.7333|7308488.7|5192512.4667|4481442.9|4166172.8333|3478739.2667|3306257.7667|3176764.8333|4870044.3667|3949281.5|3343267.5667|2785394.5667|2680135.0333|1997935.8667|1823793.1667|2017828|1838054.0333|3228299.2667|1872831.7333|2872405.3333|2055033.5333|3423745.3667|3748089.5333|4242244.1667|2201748.7|2072878.2333|1900618.1333|1084133.2333|1612743.7|1935993.4333|2968798.3|1911773.6333|4206509.8333|3260857.5|2172896.3|2625462.7667|2052405.8333|2508168.5667|3106390.3667|2603873.4|2261124.1|2027669.2667|1962859.1|2684843.1333|1755468.9333|1510978.9333|1748252.3333|2085841.5333|3334376.9667|2720643.9667|2407868.3333|
2020-10-24 23:04:02|usa_0504|CHK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:04:03|usa_0505|CPB|average_volume_30|1|24813.3333|19770|19373.3333|24713.3333|29146.6667|35690|46790|44413.3333|23326.6667|33710|78386.6667|118680|126390|114180|83233.3333|118406.6667|109513.3333|71593.3333|94210|122346.6667|98556.6667|144983.3333|200020|72223.3333|383620|336663.3333|167533.3333|355256.6667|135233.3333|298310|151723.3333|128380|174806.6667|145483.3333|104673.3333|348800|320883.3333|206226.6667|237760|219223.3333|277570|205483.3333|195580|167530|200240|264696.6667|172653.3333|211496.6667|151840|1482.9|2598.5667|2383.4|2768.6333|3108.1667|2558036.6667|328366.6667|685673.3333|565520|596696.6667|503476.6667|682933.3333|544643.3333|643000|961143.3333|667666.6667|645693.3333|562676.6667|613836.6667|878006.6667|427383.3333|443723.3333|716280|576603.3333|599700|575553.3333|687126.6667|597940|1071293.3333|902136.6667|825776.6667|817643.3333|929020|865843.3333|956290|748303.3333|847536.6667|686376.6667|750966.6667|1488573.3333|800530|1116300|871023.3333|934026.6667|1873033.3333|1639800|1505670|1538702.2|2069507.5|1961261.9333|1708867.4|1639415.3|2291207.1667|3504538.4333|2405432|2457971.3|2134102.2333|2153690.5667|2371051.9333|1850126.5|2566926.9667|2172508.0333|1849691.8333|1934416.3|2371293.6|2497689.5667|1976938.8|1963002.1333|2065987.0667|1685231.1333|1578627.3333|1826547.0333|1105749.9333|1523211.5|2193878.6|1036771.5|1124428.9667|969340.5|1548422.1|1368941.7|1195576.4667|1684908.4333|1970138.5333|1823085.6667|1951006.4|1863965.0667|1356924.1667|1467672.1667|1630483.6667|2599102.8|2344050.4|2533892.5|4932077|3735587.2|3116352.3333|1995570.9333|1896365.9667|1906246.8333|2027862.1667|3075659.2333|1770568.5|2368043.5|
2020-10-24 23:04:06|usa_0508|Y|average_volume_30|0||||||||||||||||17153.3333|10840|9253.3333|4106.6667|6246.6667|3033.3333|5983.3333|1886.6667|4356.6667|1790|2243.3333|1470|2176.6667|2740|3643.3333|13116.6667|1663.3333|7476.6667|1560|2806.6667|1573.3333|1663.3333|2616.6667|766.6667|2203.3333|1766.6667|2713.3333|4886.6667|1346.6667|3426.6667|2043.3333|1530|1669.5333|1434.4|1218.4333|1945.3667|2294.1333|5068.4333|1665.8|1396.6|1399.5333|1375.5667|705.4667|1849.7333|2236.1333|1319.2667|3257.9667|4639.4667|1970|6039.9667|3096.6667|4418.3333|2773.3333|4623.3333|7556.6667|4396.6667|8326.6667|8653.3333|10559.9667|6713.3333|2110|3250|8143.3333|5036.6667|8830|7430|10756.6667|6793.3333|11416.6667|6109.9333|9830|6360|6993.3333|7623.3|6820|4393.3333|6726.6333|5206.6667|28890|14703.3333|11633.3333|20370|20893.3333|17113.3333|12777.4333|12707.6667|14766.1667|21409.8667|38092.1667|49693.7333|31025.7333|25659.4|12103.7|12143.2333|20269.9|11767.7667|8460.0333|7436.9333|11879.6667|21134.8|55779.3667|192900.2|56880.9333|69610.1|65854.9|51731.1|50038.5667|39969.2|50596.2333|67496.4667|49742|46281.5333|61395.4333|51301.7|83137.4667|68750.6667|52121.5667|61849.0667|64435.7|40838.6|45592.7333|55624.4|43620.3|63864.5|82161.5|67094.9|82592.6333|46466.2333|59409.3667|81830.1667|106645.8333|63363.4667|59019.7667|97734.6667|76554.5|68871.7333|
2020-10-24 23:04:09|usa_0509|ACGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||118596.6667|25380|38770|64043.3333|64760|76016.6667|47536.6667|34813.3333|8370|8366.6667|36690|22196.6667|21260|14856.6667|18343.3333|15940|26116.6667|45703.3333|27600|25143.3333|22406.6667|33060|33673.3333|19976.6667|4826.6667|23873.3333|16823.3333|61596.6667|39666.6667|132030.7333|151912.7|152667.7|90605.3333|83233.4333|103860.0667|95115.8|153038.5333|127267|93571.8333|107746.8|143924.2667|267125.4333|182796.7|294515.6667|214526.2333|220406.7667|224797.8667|594246.1333|426771.8667|480557.6333|373422.4|332331.9333|369226.7|712302.7333|819356.9667|536401.4333|391918.9333|508201.2667|460628.4|477561.0333|253379.5667|404315.6|406057.4667|607700.0667|855553.8333|984728.1667|556220.5667|569752.0667|324441.5667|819046.2333|618108.9667|590158.6333|264749.3|296162.5|439816.5333|376050.5667|1009830.9|556286.4|465436.2333|480025.1|481100.5667|412624.2333|317366.7333|314457.5333|404276.6333|402189.1|316762.9|579122.9|625652.1|490946|815641.1333|659030.5667|989022.2667|1098715.6667|1263907.7667|1323915.4667|1265697.1333|1531088.9|2500587.8333|2768120.9667|1365558.2333|
2020-10-24 23:04:12|usa_0510|JBHT|average_volume_30|0||||18920|7646.6667|4773.3333|11763.3333|9666.6667|19193.3333|45810|24400|15170|15133.3333|17616.6667|35953.3333|50163.3333|39986.6667|71256.6667|55056.6667|24773.3333|43670|25883.3333|70263.3333|43126.6667|97036.6667|83313.3333|92900|46263.3333|41283.3333|71403.3333|40560|29703.3333|52243.3333|34693.3333|29976.6667|41073.3333|74353.3333|103156.6667|156083.3333|59960|230320|104086.6667|101366.6667|128486.6667|130236.6667|113183.3333|96846.6667|102046.6667|145620|267063.3333|113220|83760|275066.6667|90100|125140|78590|199040|87410|138523.3333|177856.6667|220613.3333|258520|542566.6667|194256.6667|120880|213206.6667|161103.3333|70580|144043.3333|90133.3333|61776.6667|107576.6667|147603.3333|108800|310596.6667|277323.3333|357240|699343.3333|449130|383278.1|454413.1|700423.2333|642717.3333|486564.7333|610995.4|807784.4|606519.1|797465.2667|836421.6667|1690510.0333|1723826.4|1032098.4|1753422.3333|1270002.4667|2077154.4667|1580869.3333|1890426.1|1152987.7333|1419541.2333|1631215.1|2599964.5333|2536761.7667|2708988.3667|2350599.0333|3167849.4667|2258958.4667|2175549.7333|1113504.4333|1635082.3333|2127091.8|1899916.2|1305310.5667|890994.2|793101.2|1160802.7333|867691.4667|773813.0333|935946.2667|1080079.2667|786569.4333|860745.6|561957.1333|632474|597722.4333|960883.2667|767046.5667|825506.7|653846.4333|756766.6667|1391829.0667|1136573.1667|775094.1333|869283.3333|657177.8333|863343.8667|910965.9333|965043|813596.7|866542.7333|832111.1667|794542.0333|696973.7333|705534.5667|933324.7333|947908.0333|1097378.5|865188|782783.2667|998977.9|832215.2|748513.4667|
2020-10-24 23:04:15|usa_0511|NWSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12588478.7333|4741223.2333|3561574.8|2547612.7333|2895666.9|2447764.4333|4534812.3667|2592953.1333|3021861.4|4867197.8333|2448511.7333|4466972.3333|3315852.9|2964414.1333|2714763.1667|2131118.3333|1649097.6|1736313|2693162|2042077.6333|1842476.1|3604326.4667|3205084.4667|3089058.8667|3385175.0333|2479500.8667|2244340|4301217.6333|2670306.6|2436094.3667|
2020-10-24 23:04:16|usa_0512|FRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240827.0333|140880.3333|659012.2667|406129.0667|603710.7667|1162675.9667|1122836.3|474827.8|1133640.2667|744185.2333|1053465.1667|754568.4|694363.2667|806293.9333|818600.6|951866.9333|597052.7|803859.9333|787774.1667|761751.3667|738946.9|981855.8|1097572.2667|686462.1|1207885.1|1265178.0333|816706.7333|614651.6667|1370748.5|1349655.4333|1033182.6333|1040502.2|1494243.4667|987943.4|883485.1|1238072.9667|819328.6333|1858972.6|1175149.3|739456.6333|
2020-10-24 23:04:18|usa_0513|ALNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47687.0333|16381.2333|125532.1667|88419.6333|31339.8667|438418.3667|173646.7|439553|263830.6667|181473.1333|364994.7667|360604.3667|379665.4333|405179.8667|496862.8667|762279.0667|490055.1|508173.8667|448610.7333|340121.4667|303827.5667|201438.8333|313395.5333|149902.1333|240403.9667|205684.7667|399368.1667|340884.1667|209556.3|264163.2333|308239.4667|581036.4667|298673.8667|358445.3667|278752.3333|522339.2333|463318.9667|486638.1|631155.4|662945.9667|853777|584178.8333|599835.1667|659492.6|856412.1|905230.8|802613.4333|1081704.5|994681.2333|477478.5333|1475831.7667|1111090.5333|1245163.1667|967402.6|1302980.7|792976.0667|667510.3|1107949.4|876248.8333|755113.9667|752677.4|752105.9333|867484.1|866160.0667|829620.7|448863.4667|
2020-10-24 23:04:20|usa_0514|LKQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101743.5|51327.6333|45921.1|103133.0333|28518.9667|84234.8|52097.1333|206571.9667|147540.9667|161203.2|357740.7|408106.3333|224071.7|330379.4|365430.3|443189.5|787303.1333|935381.2|1237863.6|2073163.5667|1400125.3|1778851.5|1490395.7|869411.6333|531221.4333|495770.0667|664717.8333|746732.5|539405.8333|601510.4|788283.7333|578146.2333|616342.1|709598.2333|660427.3|745406.1333|886642.6333|2486977.6333|2419919.7333|1128306.3333|1125501.2667|1260851.8333|2875658.3667|1746469.9667|1564671.2|1102536.6|3310657.5|1209975.9333|1444171.6667|1303664.9333|1979961.7|4014057.5333|1579735.6333|1864908|2928949.7667|1522378.3667|1240338.6333|1472927.7|1914728.9667|2410695|2243109.3|3163576.6333|2914700.2|2781171.0333|2764004.2333|2574820.4|3812476.2333|2679215.2|3033604.7333|
2020-10-24 23:04:23|usa_0515|EXR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352893.3333|113306.6667|95743.3333|175963.3333|205566.6667|321063.3333|270190|215596.6667|465190|252293.3333|699572.2|529132|418526.6667|529680.6667|706829.7667|1096316.1|761486.2|1278709.5|1215254.2667|1098921.3|923813.9333|564769.1333|912983.9|1139628.5667|731698.0667|801827.1667|906878.8667|900709.1|949161.2|1063836.0333|712727.5333|966352.7|661450.2667|793649.9|957712.8667|710320.3333|706089.2667|988498.0333|838965.9333|628259.2333|670015.8|656053.4333|783596.7333|1227685.9|1132544|971682.8333|1197840.9667|1035073.5333|1045627.3333|985137.7667|917808.6667|1023420.7|912503.8333|952968.4667|1183256.8333|905061.4|814182.7333|1137518.7667|992771.9667|847167.7667|871512.9333|919281.1667|1369744.5667|986328.4667|707103.6|
2020-10-24 23:04:25|usa_0517|QSR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1886714.2667|1126941.5333|1250657.4333|924251.5333|1297282|1405945.2|975425.7667|662672.0667|663416.8333|930402.6333|1168450.2|1129143.8667|1549410.4|1957421.7667|1642079.2|1626259.6667|1475686.4667|1480056.9333|1905655.6667|2639633.7667|1948968.3333|4298863|2642755.7333|1918442.1667|
2020-10-24 23:04:26|usa_0518|HRL|average_volume_30|1|4066.6667|5216.6667|2780|2293.3333|1240|1120|10736.6667|7780|3703.3333|4330|5063.3333|9723.3333|10223.3333|10126.6667|5000|5466.6667|7410|23286.6667|21893.3333|29000|19886.6667|16743.3333|16366.6667|19970|21440|29643.3333|22003.3333|27263.3333|31623.3333|37093.3333|25946.6667|44133.3333|68910|62193.3333|41103.3333|58326.6667|73366.6667|34516.6667|21870|25960|40180|19923.3333|59643.3333|33543.3333|34470|31903.3333|44456.6667|91590|55966.6667|77460|106120|47486.6667|75326.6667|85176.6667|59600|183150|57010|99290|69123.3333|74643.3333|1534093.3333|722583.3333|937566.6667|851466.6667|1054933.3333|857533.3333|1274466.6667|1050566.6667|252596.6667|180116.6667|122180|166816.6667|153890|169680|170170|150213.3333|221270|276106.6667|217910|173876.6667|188290|259783.3333|245976.6667|260910|199063.3333|269713.3333|200446.6667|283226.6667|308636.6667|241796.6667|249163.3333|249776.6667|415423.3333|316973.3333|220533.3333|199420|216786.6667|382261.5|277687.9333|433403.6667|398514.7667|421445.9667|716628.3667|545027.1333|591162.4667|458154.6|603363.5333|418080.6|609593.0333|559906.3|538311.9333|430261.2667|777423.0667|972605.5333|998373.5667|663970.6333|837071.2333|1398936|640542.9667|1062938.9667|901417.4667|803013.1333|560576.2667|721364.0667|638999.3333|651025.2|756550.7667|743818.6333|763354.1667|633964.2333|1098749.2667|1666875.9333|3139871.7|2835377.8|2114370.1|2275966.4|2100259.2667|2156248.5333|2381542.0667|2414632.8|3025405.1333|2370941.7|2629118.5333|3178646.2|2777623.3|2150821.6|2163365.5667|2290010.6333|3370910.6667|1764458.2|1576896.2667|
2020-10-24 23:04:29|usa_0520|FLS|average_volume_30|0|10216.6667|8463.3333|5450|12636.6667|12650|12633.3333|10456.6667|10083.3333|7460|6476.6667|8440|21433.3333|16946.6667|14373.3333|17206.6667|21283.3333|21950|12030|17473.3333|11600|65160|55746.6667|30190|48810|36540|87186.6667|49476.6667|28970|51003.3333|76433.3333|26476.6667|33180|76916.6667|43060|44570|47106.6667|46496.6667|36130|61923.3333|32750|53280|66230|31943.3333|43223.3333|54506.6667|89610|61210|65023.3333|99716.6667|67986.6667|112350|98360|146330|102276.6667|155790|60256.6667|119613.3333|101680|157496.6667|136203.3333|123423.3333|128336.6667|114723.3333|133733.3333|63680|120913.3333|81536.6667|54496.6667|193870|82580|104196.6667|131796.6667|139303.3333|194173.3333|175046.6667|329343.3333|304066.6667|361486.6667|612863.3333|384046.6667|345823.3333|336296.6667|355516.6667|285353.3333|375883.3333|347190|231630|249986.6667|258856.6667|415180|465073.3333|238616.6667|640086.6667|594863.3333|256250|330386.6667|484494.5333|443699.3333|391526.6667|643604.5667|1024668.5|661755.8333|1281786.7|1437308.6667|1531363.3333|1371848.2667|1078420.2667|620552.8|824454|1407982.9667|674702.6333|437327.7667|560060.8|666991.5667|742198.7|469559.5667|533863.7333|641647.9333|510745.0667|463929.9|426471.2667|463708.4|961816.3667|1081905.8667|1261856.5333|756292.0333|651472.3|1740029.9333|1573222.8667|1126057.7333|1503161.1|961598|1250481.0333|1232792.5667|814469.3|1212221.9667|1627330.3667|1274894.1667|1170032.9667|1154422.9|1489162.1|1220839.4333|1084598.8667|1469947.1|1189529.9667|852751.8667|991269.4|611726.0667|1873196|1784180.3333|939292.8333|
2020-10-24 23:04:32|usa_0521|PKG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||550466.6667|210920|196283.3333|334123.3333|134053.3333|264903.3333|366133.3333|203903.3333|249146.6667|196616.6667|240400|258130|246220|381766.6667|219510|385583.3333|312080|495303.3333|285960|319866.6667|557563.3333|646590|402906.6667|956910|419756.6667|441683.3333|603916.6667|499926.6667|1037597.5333|864997.4667|986553.3333|1095050.4667|1247851.5|1010366.1667|1120962.4333|1301830.8333|1443851.7667|840062.5333|930649.0333|990819.7|810298.7667|1107871.2333|851372.1667|697094.7667|840402.3333|1358180.1|1032948.6|703691.5667|714024.9667|554612.3|927422|681160.2333|841539.0333|732168.9|815095.9333|741066.0333|1020348.4667|673117.4|876094.4333|740019.9|850235|1120736.0333|877624|784021.3333|1708307.8|1090205.4667|778044.8333|845620.2|940645.6|612821.2667|869669.9333|693205.3333|829966.9333|775384.9333|613671.4|895455.5333|914247.4667|852197.0333|752231.7|638369.8333|1037894.3|763886.8333|749939.3|
2020-10-24 23:04:34|usa_0522|CCK|average_volume_30|0|19643.3333|21866.6667|16636.6667|10573.3333|17343.3333|55600|11306.6667|14910|11090|16960|14436.6667|11966.6667|21623.3333|16563.3333|22443.3333|17906.6667|21216.6667|14000|20393.3333|19223.3333|25306.6667|11833.3333|8360|56876.6667|37793.3333|69680|60626.6667|27306.6667|41796.6667|49586.6667|45683.3333|35390|46053.3333|42420|48303.3333|50636.6667|50836.6667|112460|89536.6667|155156.6667|148340|163453.3333|374823.3333|148076.6667|254293.3333|132050|213383.3333|190180|238650|314086.6667|867263.3333|165790|501306.6667|264163.3333|697313.3333|358923.3333|339706.6667|418073.3333|640270|410723.3333|251376.6667|336733.3333|659513.3333|621250|486010|475073.3333|330770|524263.3333|845420|386653.3333|610706.6667|1989940|580433.3333|851623.3333|676346.6667|1834143.3333|2121960|2724496.6667|1091570|1377590|1000766.6667|2009326.6667|832966.6667|829416.6667|1044416.6667|1159553.3333|850856.6667|790840|1329356.6667|1265913.3333|1298783.3333|1387310|1058813.3333|1670570|940006.6667|789340|1093499.6667|925474.6|1069436.0333|906669.1667|1045037.3|1045536.8667|1745020.5|2027614.1|2208912.3333|2040019.5667|1504415.2667|1428849.1667|1176888.3667|1674966.1|1259744.2|938527.4667|1108209.7667|1288548.9|1604720.0667|1135398.3333|769853.7|1044259.2667|710017.1333|876151.6|782796.4333|1078720.3|950338.3667|799148.1333|1146742.5667|799397.9|1109765.7|701459.2667|976114.2333|638818.3667|702765.6333|565649.3333|734744.4|931215.8|893835.8667|953185.7333|823711.6|672763.8|687422.4333|1088061.1667|1415544.1|1834160.8|1799176.3667|1552744.3333|1284649.0333|1363788.6667|962574.0667|1059027.4667|1829278.1667|1045674.9667|705275.3|
2020-10-24 23:04:38|usa_0524|FBHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1219938.3333|685500.2667|1340829.5|1433707.0333|1507314.7|1607272.2|1290222.3667|1485624.8667|1089523.0667|932863.7333|1416460.5667|1638036.4|1147100.3667|807139.1|1224455.0333|1353592.9|1530602.3|1133872.9|1340504.6|2212415.0333|1251704.8333|1155500.7333|1150096.7667|873507.6667|824699.4667|812880.8|1654611.3333|1977441.4333|1644362.8333|2192079.7333|1348463.3333|1294834.6|912612.5667|1040564.6333|1743802.2667|1206048.2333|1009632.7333|
2020-10-24 23:04:39|usa_0525|IT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||104686.6667|41063.3333|40043.3333|49793.3333|76843.3333|100856.6667|134323.3333|153880|128623.3333|235670|258370|436206.6667|525203.3333|414850|835490|507450|714496.6667|664870|610113.3333|575113.3333|713683.3333|497653.3333|233253.3333|179043.3333|315900|524313.3333|400913.3333|176850|141196.6667|203520|225023.3333|147896.6667|206590|227666.6667|221636.6667|271983.3333|144196.6667|183110|213783.3333|262430|390663.3333|425976.6667|362506.6667|450130|278116.6667|257710|490680|335423.3333|504040|455046.6667|492183.3333|821930|519093.3333|574940|647363.0667|691852.4|725046.0333|724480.7667|849496.5667|623343.0667|802744.8|881502.7667|617865.8667|504525.9|334861.5|573701.2|588150.7333|895051.2|933852.1333|284412.8667|903017.4|501166.6667|601100.8667|455003.8667|479654.4667|567175.0333|434238.6333|355449.5667|357831.6333|330206.9|565808.4|376973.6667|497343.9667|387972.3|335238.8333|296410.7667|534875.6667|550714.5333|279746.9667|397441.6667|316061.7333|453566.2667|328963.3667|323229.3|552386.1|471857.2333|505470.4|468176.2|805520.2333|679411.9|524950.8|692754.8667|407881.9|324924.4333|527968.0333|489994.2|1393175.8|558532.2667|343774.7|
2020-10-24 23:04:42|usa_0526|FMC|average_volume_30|0||||||||||||||175963.3333|101073.3333|101203.3333|66923.3333|74203.3333|85750|72370|114323.3333|105246.6667|67630|56170|53693.3333|54220|57630|49910|43116.6667|45520|62906.6667|36260|52240|67406.6667|42953.3333|58386.6667|64010|42343.3333|48313.3333|61716.6667|71490|60700|52733.3333|62710|71310|51550|49900|60909.4667|54556.3667|15608.3333|27150|20170|34815|85230|133931.6667|39648.3333|45551.6667|42421.6667|93936.6667|52315|44781.6667|47900|48408.3333|49401.6667|65606.6667|50938.3333|94856.6667|73815|72135|106476.6667|73711.6667|110661.6667|136983.3333|147316.6667|180736.6667|255356.6667|319626.6667|554256.6667|200686.6667|214063.3333|269280|250213.3333|258373.3333|188580|282990|274440|253386.6667|179820|322063.3333|272696.6667|229123.3333|347290|210926.6667|303953.3333|225126.6667|245143.3333|281595.3667|286511.1|387426.6667|548516.9333|802923.1|791155.1|1135517.2|1229575.7|931588|1153859.9333|950499.6|467120.0667|604994.1667|777124|506346.5|480940.3667|626165.7667|622840.4333|660061.6|462278.4667|520797.1|944248.9333|640616.7|855155.2333|1002904.7333|822321.8333|633378.9667|791330.8|1280186.4333|1168805.2|1422642.5|1256863.3|904763.5667|844849.3333|1909181.4|1233074.3333|1079656.9|1561098.2333|984842.4333|744303.2|1667512.8|1078758.6667|1127488.8|948282.9667|1514231.3333|1277215.5333|947003.1333|1065183.5|1047322.0333|1174060.2667|817619.9667|765270.6667|1327402.5333|728222.1333|584539.3|
2020-10-24 23:04:45|usa_0527|AGNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323893.5667|301560.7|236935.4|204893.3667|235275.7|525584.4333|455225.9|854857.0333|1083654.0667|1645541.8|2056526.3667|4635142.2333|5631756.9667|6887556.5667|4551736.2|8088817.9667|7110189.3667|6055643.2|6890343.6|7858159.6333|13026124.1|7105493.7667|7064652.1333|4966308.4667|3799040|3957390.3333|3400379.5667|3327597.1|4722239.2|3526570.3667|2752101.1667|3072157.4|3559564.8|2882399.2|4130067.4|2537640.1|3683097.3333|5042901.9667|3929957.7667|3438667.9667|6190337.9667|4292774.5|8854629.2333|5006650.6667|5411574.5667|6758387.5667|4131694.1|16826107.6333|11393203.6667|6908235.6|
2020-10-24 23:04:47|usa_0528|DISCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5231458.9333|1605198.3333|1788386.0667|1068626.2333|1145442.6333|769489.1333|1122269.6|1779575.7333|2147737.1667|2040860.7667|2202809.8|2212853.1667|2352022.6|2751448|2860760.4|2175447.3667|1706727.8|1479991.1|1257682.3667|5102139.1333|2442668.9|1519688.9333|1835594.6|1449894.4667|1607707.7333|2035862.4333|1600224.1333|1447256.8667|1497026.6333|1255889.3|1505922.3|1615536.6333|1476441.8333|1106362.8|1150979.1333|1463856.5333|1664905.8333|3180314.1|3790611.2667|5434376.2667|3269301.9333|3536993.1667|3293130.9333|3494599.1667|3600405.2|3254643.8|3026618.0667|2858861.2|3067242.7667|3586766.8333|6554482.5667|5981620|6279327.2667|3854074.5667|4951819.8|4062888.6333|3829867.0333|3651521.2667|4070967.3|7025934.4|5353729.4667|4153635.1|
2020-10-24 23:04:49|usa_0530|GRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||887573.3333|1338653.3333|649680|2878826.6667|1926920|3512013.3333|1493533.3333|1391760|1002333.3333|2206146.6667|1053866.6667|1458333.3333|452193.3333|305750|169613.3333|218530|356180|215626.6667|220820|324440|222266.6667|647496.6667|877600|200486.6667|268673.3333|73460|121233.3333|164043.3333|296810|146610|371443.3333|164360|963790|438063.3333|341490|427786.6667|1265616.6667|1560210|1126046.6667|643256.6667|1178290|711590|532986.6667|1117993.3333|1034966.6667|654936.6667|1112336.6667|925072.4|667941.5333|735898.9|798901|894630|600684.3667|1035215.2|1379448.5667|655390.1333|535129.5333|599375.9667|456319.9333|459769.9|829905.2667|563460.0667|297923.5333|461003.7|854065|1023397.2|695504.9667|511499.6333|1046382.1667|701255|584055.8667|601880.8667|615579.9|648555.3667|563256.6|545748|584149.7667|467986.1333|557718.4|463777.1667|389525.7|545376.8667|435313.3333|947786.6333|549234.2333|547834.1667|634236.5|475254.9333|433536.5|575050.4667|699691.6333|668766.9333|901697.4667|494871|719302.3333|416058.1|402874.4|541418.1667|328627.0667|844397.1333|545643.3|532148.0667|
2020-10-24 23:04:52|usa_0531|GT|average_volume_30|0|591766.6667|359733.3333|173926.6667|314553.3333|258696.6667|215700|193290|226986.6667|333173.3333|272750|260900|314953.3333|407733.3333|320096.6667|400833.3333|1202573.3333|353490|272143.3333|259620|249076.6667|253726.6667|223620|185270|267870|185040|314593.3333|504936.6667|204176.6667|274506.6667|214193.3333|238486.6667|393583.3333|380526.6667|545776.6667|409830|400553.3333|316223.3333|390453.3333|498160|412293.3333|303380|609080|526936.6667|477083.3333|567676.6667|578870|849153.3333|403526.6667|585036.6667|452070|710936.6667|170950|516963.3333|364710|636413.3333|356196.6667|450476.6667|330243.3333|393033.3333|355756.6667|522296.6667|541436.6667|632816.6667|597756.6667|630246.6667|571296.6667|640970|928160|905216.6667|948653.3333|1097113.3333|869626.6667|928010|889326.6667|899100|1203940|1540723.3333|1262116.6667|1937130|2237996.6667|1927250|2453143.3333|3076750|2512706.6667|3041950|2831976.6667|2796593.3333|3354660|2826966.6667|2952593.3333|1885863.3333|2005170|3286933.3333|2825640|4236143.3333|3826986.6667|5771366.8|3349908.4333|3778304.7667|2951384.8|3144576.0667|4507709.7667|4410654.4|5073766.9|5775935|5216996.6|4755029.0333|2808511.7333|4546003.4|4380918.1|4112993.9|4523388.5|7023311.9667|5961052|7277868.2333|4177807.2|5417682.3667|6397909.7667|4987284.5333|2968054.7|3848438.7667|5717108.1|4364257.7667|2666534.6333|3847337.6667|3165753.7667|3019086.4333|3285849.1667|2970256.6|3789099.6333|3476353.5333|2688409.9|3050168.4|3195384.9|3418643.1|2846188.1333|2647244.9|3038727.0333|2322707.2333|2595322.8667|2807277.7333|2616950|3178664.6333|2878856.8333|5430987.0333|4308979.5667|3707151.1|2503580.7667|7807258.5333|6943528.8667|3447376.3333|
2020-10-24 23:04:55|usa_0532|VRSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255526.6667|181223.3333|324833.3333|1363413.3333|1269726.6667|1542760|1082850|1766720|3613956.6667|4674706.6667|3998540|6299123.3333|8195466.6667|6978056.6667|7924383.3333|9072910|8565970|4017556.6667|3975310|3974726.9|3505760.4333|4938465|3168748.7667|2141803.5333|2244235.6667|2651417.7333|2397012.9667|4315460.2667|3269645.3|4091334.7333|6412082.3|3771315.3667|3619199.8667|3056913.7667|3250049.8|3435026.5333|2483972.7|4607079.2333|5417960.2333|5578139.2333|4052306.5|3573558.3|4576910.5333|3431307.8|5036573.5333|5734483.2667|4160382.1333|3856088.0667|3603208.8333|6036978.9667|3405619.5|3477941.9|1949087.4|3152401.6|3994100.4|1668500.5333|1764386|1790946.3333|1866218.5333|5997763.8333|2459003.5667|1546760.7|1232136.3|1263947.3333|2411472.7667|1107614.2333|1142217.9333|989715.5333|965931.3667|842142.5|919654.7|1304293.6|992933.1333|594626.5333|1533817.8333|786935.4333|1030268.1667|763633.1333|601887.3667|957661.6667|1233759.0667|979665.2|807079.6333|958655.2667|576342.6667|542774.5667|584581.2|667798.6667|932073.6667|673732.2667|760945.5|
2020-10-24 23:04:57|usa_0533|NYCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||33803.3333|21710|28143.3333|31996.6667|57303.7|20079.1|27364.6667|46193.7667|35950.6333|23843.7333|17225.1|15197.2333|40901.6333|47902.0667|15700.4667|16880.5667|20410.7|35131.4|31274.5667|65019.4|37911.4333|54165.6333|36137.9333|34234.6|54565.5667|76853.4333|86390.4667|131922.8333|168264.5333|253972.1667|300501.2|1132626.1667|740956.5667|524849.0667|751757.1333|685005.5667|666346.1|449615.4333|852135.4667|750824.9667|716039.2667|1596700|4157996.6667|1489870|1405010|1370586.6667|1394813.3333|1381703.3333|1154950|1212983.3333|1286676.6667|1032060|1300053.3333|1721780.1|1802956.8667|2890690.9667|2884859.7333|3895414.5667|4394804.5|4219945.4|3666868.3333|8182167.1667|4070904.9667|4035317.9333|7871702.8333|3994447.5667|3978623.3667|2863558.4667|3013938.3333|3141515.2333|3539805.1667|4982230.4667|3969755.1|4893417.6333|3147007.6333|2836918.9667|2552212.1|3028773.6|3345093.7333|2425468.1333|1777929.9333|2482558.3667|1911520.1|2078300.4333|2418718.6667|2780054.9667|2922005.3333|3467692.9|4616901.9667|3730160.0667|4422757.7667|4072590.8333|5061044.2667|5147264|3982502.9333|3120180.3|3930995.2333|5152016.3333|4190905.6333|4180511.7333|9726935.1667|5381414.7333|5672630.9333|5136809.3|3955882.3333|7044125.9|4049962.5|4033062.6|
2020-10-24 23:05:00|usa_0534|CDK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5051737.5|1310717.4|755637.3|1581216.2667|898768|533856.0333|644313.6667|978400.2333|770520.2667|641607.9667|800017.5667|933672.2667|874251.0667|1076104.2667|1191541.1667|1231045.9667|990926.6|1162027.7667|981934.1667|849146.9333|1022576.3333|724353|1099378.3|921723.3333|711375|
2020-10-24 23:05:02|usa_0535|SPLK|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1042188.4333|750583.2667|1285685.9333|1601825.3333|1435083.8|1400290.1|1290987.8667|1448402.9|3969977.9667|2496472.6333|2464092.4667|1370488.8|1751200|1496815.6333|1734196.6667|1992502.1667|1248723.1667|1566591.6667|1350085.8667|1698243.2667|965029.8667|1538938.8|1644510.4333|1223905.2333|1841054.8|1968893.1|2522210.7667|1884851.0667|1421986.3667|1323250.0667|1549177.6667|1554636.9667|1973244.8667|1631145.7|1833797.3|
2020-10-24 23:05:04|usa_0536|JLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182036.6667|50156.6667|18990|20926.6667|28456.6667|13406.6667|39510|21450|26066.6667|28860|21546.6667|30103.3333|31246.6667|9016.6667|28170|30133.3333|29393.3333|65393.3333|88443.3333|146236.6667|105820|68523.3333|56183.3333|55356.6667|38743.3333|60026.6667|72603.3333|98333.3333|103523.3333|97963.3333|191686.6667|201253.3333|216456.6667|130953.3333|169216.6667|262520|409033.3333|425400|211860|344459.1333|285743.3333|1046564.6667|783204.3|804573.5|546280.8333|698169.7|996473.2667|1137829|1465738.9|831884.6667|490976.5333|362630.8|532366.1667|337622.7333|390017.7667|278825.9333|294643.4|550652.4667|370221.9333|356200.5|361733.0667|333054.4|235422.8333|293702.7|335152.1|376190.7333|243226.2667|358253.0333|189641.5|268426.4333|281784.2|261268.4333|386699.9333|338782.2|268860.6333|536835.5333|497521.3|322242.1667|387639.2|378670.9667|256967.6|190278.2333|347952.5667|383504.7|367651.6667|326094.3|323339.0333|355676.6667|360264.8667|290229.6333|282045.4333|594953.3333|415454.1333|366566.2667|
2020-10-24 23:05:07|usa_0537|AJG|average_volume_30|0||||||11390|13273.3333|6866.6667|7436.6667|4560|14133.3333|10976.6667|6306.6667|10670|40643.3333|61586.6667|76293.3333|26953.3333|9776.6667|20846.6667|4553.3333|7586.6667|5956.6667|12370|8483.3333|7543.3333|29593.3333|6233.3333|7326.6667|5276.6667|5703.3333|11306.6667|18033.3333|28210|12800|18563.3333|7820|14086.6667|24616.6667|12380|30930|28160|16963.3333|18603.3333|23096.6667|9413.3333|13950|21883.3333|9466.6667|7636.6667|15913.3333|36213.3333|16493.3333|42930|23096.6667|32590|31570|33610|18023.3333|14246.6667|145610|81213.3333|185520|80120|140800|126506.6667|138973.3333|131200|320226.6667|234166.6667|191693.3333|486886.6667|263810|301313.3333|613300|358560|319376.6667|315566.6667|610490|327596.6667|411333.3333|396890|314890|434086.6667|275313.3333|371533.3333|271516.6667|445880|398910|475076.6667|586100|278480|479410|652596.6667|388693.3333|366753.3333|623096.6333|420323.3333|668730|504044.7667|679015.3333|519369.4|696160.6667|860256.8|1437100.1333|742570.0333|549285.4|446793.0333|550886.5|618736.4667|389851.2|393275.5|442782.4667|667780.7667|763781.9|716645.4333|578933.7667|786830.6|447059.2333|548236.4|691620.9333|546565.9|622718.5|648752.3|528818.2667|799661.4667|724713.5667|587666.1|876948.5667|1153605.2667|1216664.3|1224092.9|845295.7667|2524331.1|1108407.8333|1315188.2667|966255.9667|930218.9667|841483.1333|1468328.8333|1125516.1667|988836.0333|663818.0667|1268379.4667|1181758.3|890774.0667|864015.2333|710847.6|1482067.4667|1228485.9333|924002.8|
2020-10-24 23:05:10|usa_0538|HAS|average_volume_30|0|2856.6667|2303.3333|2590|6116.6667|10976.6667|11720|41310|24253.3333|54960|78236.6667|102310|90650|117986.6667|137986.6667|125096.6667|187163.3333|158633.3333|180840|157540|155226.6667|119190|97330|77200|78820|162196.6667|360613.3333|135690|121873.3333|106570|173223.3333|83013.3333|89583.3333|142850|226816.6667|197146.6667|202660|144376.6667|189403.3333|154593.3333|236366.6667|322293.3333|215823.3333|172116.6667|174826.6667|260720|598506.6667|168470|180046.6667|209910|188423.3333|222536.6667|226960|616683.3333|224430|200786.6667|297363.3333|259043.3333|461156.6667|716950|1015336.6667|864023.3333|334816.6667|494410|568363.3333|794996.6667|1002123.3333|608423.3333|975853.3333|1066866.6667|513783.3333|762570|899446.6667|560546.6667|483076.6667|598286.6667|907826.6667|1079186.6667|798246.6667|803903.3333|822053.3333|1002603.3333|822143.3333|769860|1101730|965890|1011350|742400|671070|1073110|579620|971800|607400|1182083.3333|1596543.3333|1327610|1741116.6667|1705534.9667|2107859.7|1570101|1734466.8667|1761076.1333|2427463.0333|2348123.4|1897338.1|3106359.1667|2724701.7|2422528.9|1524007.3|1523863.3667|2769342.7667|1375288.8|939728|1128023.6|1194977.8|2092604.5|1331160.4|1280448.1667|1662685.2333|1092766.5667|1267433.3|1336316.1|1241019.2|1193215.6|1255706.6|1226310.8|1032965.3|892984.1667|1297226.8|1047137.9|846811.4333|1312486.2|1441252.8|1004463.7|876007.3667|789446.9667|1308237.5|1081920.2667|829924.8333|1431971.9333|1068770.9|1448818.7|967194.3|944889.3667|1369162.9|1186754.5333|876035.8333|769689.8|1147633.2|2314030.0333|1169837.3667|845463.7333|
2020-10-24 23:05:13|usa_0540|SNPS|average_volume_30|0.729902072421|||||||||||||||||||||||||||||||||||||82286.6667|149560|226953.3333|191933.3333|186440|206866.6667|187710|237153.3333|290473.3333|173520|223916.6667|208510|118043.3333|1220.2667|4473.7|3491.8667|5155.1|4474.8333|232903.4|819073.3333|763757.3|952690|870033.3333|753076.6667|1131773.3333|729560|734536.6667|676070|1249093.3333|597943.3333|647956.6667|2246343.3333|1281056.6667|1847000|900000|1791783.3333|1930573.3333|1728660|1236283.3333|1159503.3333|1087666.6667|2185013.3333|2110760|1066605.0333|1112311.1667|1051541.6|2532961.7667|2150126.2667|1272545.6667|1255334.6|1483182.2667|1265963.6667|1006933.4667|900477.3667|946715|1190845.9333|903861.3667|1022959.1667|738737.7333|1253987.1|838798.4333|1119390.8|920163.9667|1485679.3333|1019203.3667|1634558.8|1507609.7667|1549666.5667|1193012.8667|1438627.9333|1369971.1|1186340.8|1039813.4333|1260042.6|822188.5667|1063054.9333|647434.8|710229.4333|1155907.2|874014.5333|641978.5|710832.6|585099.1333|913618.8|673155.2667|552280.7|532786.6333|899105.3|722858.7|626445.5333|561008.8667|688077.9333|613065.7667|753025.6667|796596.6|963054.9667|799199.4333|964326.9|687854.8|1992326.2667|1010471.7667|766415.8|721926.3|1120115.3|989543.7333|997243.2333|1403801.9|1230614.1667|1076271.7|1111142.9333|877410.4667|1981687.2333|1267358.8333|837272.9|669151.4|
2020-10-24 23:05:16|usa_0541|TMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:05:16|usa_0542|FTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:05:16|usa_0543|DISCK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200317.9333|795190.4333|470732.4333|327096.6|396093.1333|353347.8667|862902.3667|1803568.2|580264.4333|796157.3|832517.4333|606571.5667|681470.2667|469096.6667|498092.5333|587855.3|422804.8667|491632.7333|616439.6667|605832.4333|300604.9333|267761.5667|468447.2|739995.4667|2575338.0333|2045127.4|3053021.8333|1555573.4333|2504554.9667|2038183.7|2091747.0667|1909537.2333|1361071.7|1546486.2|1404937.0667|1877078.9333|2717876.1|4976808.8667|6481438.3333|4229465.0333|2278043.5333|3751428.3333|1979483.2667|3500642.6667|2953103.7333|3373036.4667|5014356.0333|2612984.2|2807965.9|
2020-10-24 23:05:18|usa_0544|HFC|average_volume_30|0.419521654816||||||||||||||||||||||||||10410|8330|5213.3333|5506.6667|4463.3333|2900|3376.6667|2920|3366.6667|3273.3333|3356.6667|8370|2943.3333|4506.6667|3890|8160|2843.3333|3903.3333|3476.6667|2760|3933.3333|4996.6667|5796.6667|3963.3333|32926.6667|6690|13690|8840|9020|3976.6667|3536.6667|5670|34273.3333|12740|9903.3333|17440|11023.3333|16403.3333|19090|32240|32780|11173.3333|5483.3333|10730|4740|7386.6667|22446.6667|56806.6667|98583.3333|28396.6667|33796.6667|22456.6667|43570|22520|66140|114913.3333|25460|34730|83326.6667|73430|93476.6667|379533.3333|322163.3333|356330|278166.6667|387476.6667|393670|481856.6667|1077813.3333|988126.6667|722220.9333|684477.9667|863350|634462.7|1292123.5|1224922.4|1380468.4|1539922.4667|1567484.0333|1120336.0667|1014037.5333|955877.2333|842668.3|733046.3333|803446.7667|642845|1457214.1333|1187306.6333|2321808.6|3992706.7333|3800509.8333|3447016.2333|2938877.8|2790147.0667|3822996.3667|3707608.7333|3041702.9333|2986855.2|2922314.4667|2332921.0667|2599016.8667|2448669.2|3593375.6667|2947811.6|3026014.8667|2755835.2|2955326.6333|2263128.8667|4260816.3667|3573076.7|3356546.6667|3153592.5667|2235082.1667|2282683.8|2270696.5667|2123612.1333|2700537|2400195.5667|2181612.6333|2104748.6|1872646.3667|1547016.3|4038420.5333|2850424.3333|2098908.4333|2401145.1667|
2020-10-24 23:05:21|usa_0545|MD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118266.6667|80373.3333|658200|107226.6667|145610|121493.3333|94390|171140|52526.6667|85006.6667|56493.3333|162110|163366.6667|359486.6667|180063.3333|538780|169700|163293.3333|305626.6667|453146.6667|162386.6667|184573.3333|178686.6667|179330|136343.3333|183510|161206.6667|122023.3333|152076.6667|210743.3333|214803.3333|552613.3333|275570|234926.6667|252111.5333|194873.3333|322620|278328.5333|339407.4|854541.8|441657.7667|483242.5|443044.7667|366836.4667|224150.8667|189045.8|317387.7333|384553.9333|245359.5|261493.6667|252331.3333|294427.5667|264258.6333|301207.6667|300856.3333|515161.1|311904.1333|399769.1|245111.3|224496.2|174542.0333|328976.3|600929.6667|479781.1|539442.3333|671213.4667|597366.4|574608.8333|699340.2667|952005.1667|753319.4667|525839.4667|645399.3667|701040.5333|713478.9|884402.8|1132273.7667|1786259.3333|801562.9333|748424.6333|632083.4|965899.7|1208059.2333|950996.5333|966900.5|1246679.2333|2005252.7333|1206046.7333|800562.4667|
2020-10-24 23:05:24|usa_0546|ADT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4183736.1|3143311.7|3075871.5667|1932758.2333|3015601.9667|2849610.2667|1883076.5333|1238849.3667|2454866.6667|2254895.6|4359854.9667|
2020-10-24 23:05:25|usa_0547|WSM|average_volume_30|0.996842105263||10150|2930|6830|4196.6667|5766.6667|3513.3333|4890|3070|14106.6667|4573.3333|3040|3976.6667|25263.3333|6226.6667|6550|7856.6667|7413.3333|12430|2880|3170|3953.3333|8880|5356.6667|11816.6667|11320|13473.3333|16350|9820|77270|48210|38200|30443.3333|86723.3333|91283.3333|39183.3333|36556.6667|41290|38493.3333|66760|44566.6667|49623.3333|91733.3333|238850|238130|260293.3333|301536.6667|561530|446663.3333|225293.3333|207433.3333|320200|220043.3333|180783.3333|215213.3333|472650|349523.3333|295176.6667|446966.6667|374690|228596.6667|183766.6667|501946.6667|730993.3333|428873.3333|529920|739133.3333|1642333.3333|679693.3333|518933.3333|1576693.3333|1392386.6667|763500|1219160|2222000|1305786.6667|1316760|1220466.6667|1250310|1751023.3333|1559680|1254373.3333|1030983.3333|893843.3333|996650|840423.3333|653790|893193.3333|983606.6667|622700|1079890|642486.6667|615866.6667|1055503.3333|1428786.6667|1678298.2333|1545723.5667|1502871.5667|1329481.7333|1956410.1333|1607359.0667|1890031.6333|2021519.9|2795218.6|2715948.3|1798530.6|2454132.2|2288339.3667|2287790.6333|2656126.8667|1931516.2333|1340939.3667|1335652.4|1737499.6|1647923.2333|3412877.6333|2287963.1333|1274119.3333|1392931.7|1515686.9|1505851.1333|856933.2|1194320.8667|1340129.7|904779.1|929196.7667|1048762.4333|1014016.4333|888548.4|606009.9667|970543|1543612.4|1533417.3|1619602.2|1452184.8|1832451.1667|1833701.6333|1466825.2|1457202.1333|1990966.4667|1617599.6333|1421943.1|1439309.0333|1688089.5|1741647.5333|1358051.7|924354.2|1627142.2667|1938780.0333|1044613.5667|1061449.5|
2020-10-24 23:05:30|usa_0548|XRAY|average_volume_30|0|||||||||||||||||||4953.3333|2503.3333|2630|2170|1330|1413.3333|2096.6667|3583.3333|2766.6667|2633.3333|11123.3333|12990|4066.6667|6326.6667|7830|9623.3333|18316.6667|34223.3333|17446.6667|28190|101783.3333|74186.6667|78216.6667|120283.3333|101753.3333|166353.3333|120990|85686.6667|85226.6667|159266.6667|105076.6667|72563.3333|205116.6667|98753.3333|102706.6667|87893.3333|98966.6667|95053.3333|72210|225673.3333|86230|116966.6667|242019|668682.2667|321295.6667|201345.6667|222095.6667|213045.6667|269385.6667|267302.3333|313395.6667|264795.6667|282702.3333|349212.3333|209509|250645.6667|263892.3667|261139|337440|435226.6667|589300|1019425.4667|470968.6|506893.0667|369660.1333|377973.3667|437930.1333|340371.1667|312708.6|390607.7|549386.2|476929.1667|546466.8667|395299.4333|437488.8333|480387.0333|943489.2667|763398.5667|727378.6667|922959.3667|749327.9333|1027077.3333|1248511.2333|1118054.2333|1157112.4667|2269798.8|2299793.4|1110788.6333|913467.8333|831290|1036246.0333|1438776.7333|989056.6667|768774.8667|1005629.2|1100931.4333|1552191.5333|1116756.8333|808320.9333|945626.8|883897.4333|620710.3|722795.4667|861779.5|781432.0333|871995.7333|1016978.8|675079.2333|540284.2667|748870.5|977078.4667|665844.9667|1178373.0667|828527.1667|2939247.1667|1861081.2667|1310001|1339329|1472049.0333|1132202.3|1704729.0333|1389269.4333|2317153.3667|2652593.7|2876807.5333|2784315.0667|2071436.9|1695343.3333|1700129.5|1225513.3|3516207.7667|2056125.0667|1416208.9333|
2020-10-24 23:05:33|usa_0549|IDXX|average_volume_30|0||||||||||||||||||||||||||||||||||24420|39720|63466.6667|62130|33780|36236.6667|52570|60003.3333|44480|68333.3333|67646.6667|100320|107246.6667|99533.3333|110966.6667|162693.3333|134673.3333|198246.6667|197940|314936.6667|303750|228313.3333|332380|1897756.6667|685066.6667|393943.3333|357346.6667|292793.3333|261376.6667|283763.3333|311206.6667|379266.6667|291093.3333|263146.6667|306003.3333|417873.3333|346976.6667|247270|277533.3333|259380|280526.6667|265743.3333|238400|257296.6667|307140|226253.3333|294516.0333|246933.2667|325216.9333|278486.1|218205.3667|271364.1|330705.1667|172561.9333|158799.5|147106.7|122183.8333|123865.9667|105962.9333|109966.7667|143054.2667|178288.4667|164326.1333|159758.5|176157.2667|165185.2|238381.3333|329519.9|334544.2|392395.8|681782.7|576535.4333|388533.5|204587.8667|234073.6667|258277.9333|206073.0667|208157|190368.3333|246564.2|283210.9|392487.9|297119.4333|246669.5333|289206.8333|266091.3667|276373.5|308785.1|496248.6|210983.5|396807.0333|286838.3667|211477.5|513709.4333|331527.6|289991.7667|547280.5333|580748.4333|461746.8333|525978.6|851215.8333|418838.8|524181.8333|669973.0333|640883.4333|473252.8667|462780.8333|534170.9333|427063.3667|440267.2333|584343.7|497321.8|372835.8333|392113.0333|494328.2667|950561.9667|574522.2667|443023.6667|
2020-10-24 23:05:36|usa_0550|AYI|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250726.6667|138490|102826.6667|53773.3333|77756.6667|100363.3333|71686.6667|87410|130471.2|176356.6667|179813.3333|141686.6667|192926.6667|280183.3333|231886.6667|165923.3333|290700|378963.3333|315473.3333|376756.6667|342970|366516.6333|351735.7|677056.6667|899242.7667|652929.2|581439.8667|665602.2667|670984.9|779443.6333|702879.6333|361181.1|429466.2|352142.1333|375512.4333|549254.2667|388412.5|442004.7|332600.1333|569292.5333|332853.5333|292000.5667|387003.0667|253564.9333|298358.6|387117.5333|350813.8667|198841.2667|324517.3|412896.5333|405214.4667|314962.4333|327909.1667|345624.4667|328918.4333|422656.4333|400929.1|648070.5333|665607.2667|193661.7333|531606.9|773504.8333|813760.6667|399408.5|553127.4667|645860.3667|835819.8|459697.5|438372.0333|431573|275322.1667|285338.4|321336.6333|479191|571276.2|498173.9||
2020-10-24 23:05:39|usa_0551|VMW|average_volume_30|0.250996015936||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5491851.7667|3983251.6667|1540057.8333|2061512.5667|2900723.1667|2414702.4|1771790.7|1958851.3667|2015997.0333|1854248.9|1704965.1333|1875827.7333|2489342.7333|3665017.0667|2049579.9|2503782.6333|2417846.5333|2357190.7333|1297097.7333|1469376.3333|2442690.5|2181854.5667|2856147|2471498.1333|2422228|2318283.5333|2200381.3333|2333149.5|1489450.2667|2128382.3667|1553427.7667|1373413.2667|1189834.2333|2874744.2|1794924.0667|1753149.4667|2393344.4333|2351419.4333|1176068.2333|1187567.8667|1468848.0667|1613541.9|2557219.1|2002828.4333|1881604.6667|1226378.2333|1465736.6|1090537.3667|1303385.9667|1087303.8667|2039445.2667|1763010.3|1562532.5|909974.4667|
2020-10-24 23:05:41|usa_0552|VAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:05:41|usa_0553|HP|average_volume_30|0|97356.6667|38973.3333|45270|50350|56223.3333|30176.6667|32613.3333|77283.3333|112290|80060|63480|43496.6667|71530|39463.3333|38260|52300|69946.6667|42490|51220|47176.6667|52770|43830|31676.6667|33636.6667|52830|35076.6667|47476.6667|79336.6667|67303.3333|55446.6667|61523.3333|55913.3333|70896.6667|71276.6667|47083.3333|88676.6667|51426.6667|44840|55426.6667|41096.6667|67440|85173.3333|49710|45463.3333|65210|54706.6667|26850|55526.2|34236.1|47383.0667|31276.4|54786.3333|76772.8333|87746.4|124762.9333|129342.8333|199882.9333|98676.2333|98092.9667|212879.6|229983.3333|232699.9667|231390|263026.6667|190066.6667|121096.6667|146373.3333|312326.6667|296110|290890|191666.6667|289913.3333|471320|481486.6667|361800|359673.3333|462083.3333|308020|348176.6667|254503.3333|316136.6667|313626.6667|291453.3333|424986.6667|308600|405480|298466.6667|375000|578543.3333|565206.6667|517123.3333|487580|817086.6667|962036.6667|1386826.6667|1346490|1370369.0333|924734.1667|937699.5333|1232825.9|1427151.7333|1787476.2|1929423|2422168.7667|3334545.5|1829612.0333|1196281.3333|1576114.4|3301208.6|2581419.3333|1355680.8|1018593.9667|1326803.3667|1318996.4333|1732406.2|1579088.2667|1401621.4333|2037292.3333|1399792.1|1352892.7667|1695101|1254570.5667|952178.3667|1006144.6667|1312881.3667|893221.7|1014752.4333|2173341.2|2326312.4|1477236.6|3304051.5667|2052176.0333|2274113.0333|1820760.3667|1801704.3667|1897734.3|1547266.7|2338436.7333|1770893.7333|1472428.6|1485414.5|1288665.6667|1129834.8667|1775864.3667|1239260.7667|1376465.9|1572871.9333|1884167.0667|3305649.1333|3771217.9667|1796799.4|
2020-10-24 23:05:44|usa_0554|MSCI|average_volume_30|0.603297769156|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||644818.0667|204182.2|209598.5|759739|1153528.6|738999.5667|846061.8333|1104409.0667|834288.0667|1184997.3667|693486|818574.3|569393.7667|861495.7|584284.6333|542913.8333|948770.4667|608989.1333|544892.7|656794.3667|1722096.0667|561435.4|418711.9667|518175.2|541688.5667|627073.2|654926.4333|448751.1667|702531.3|611912.8333|655981.9|575655.5|770140.4667|1195594.3|705852.9333|555303.5333|656754.9667|961503|733809.5667|412462.2333|416546.8|640779.5333|1685012.2667|527698.1|853011.9|618325.7|632306.3667|465530.7333|441765.0333|952076.6|809803.1|500288.7|437390.6|
2020-10-24 23:05:46|usa_0555|RJF|average_volume_30|0||4416.6667|2203.3333|5003.3333|1550|2023.3333|2556.6667|2190|3326.6667|2500|2770|5316.6667|10520|7086.6667|3876.6667|3503.3333|13450|6150|3593.3333|11330|8680|3680|1490|4016.6667|4253.3333|7266.6667|3353.3333|3683.3333|3810|6796.6667|16493.3333|6700|12130|11650|18263.3333|39403.3333|40553.3333|24770|29203.3333|18826.6667|26783.3333|22706.6667|25740|32446.6667|53123.3333|16626.6667|28440|38416.4|22359.8|29989.7333|15763.0667|23373|21779.7333|13356.3333|12609.7333|28103.0333|68883.0333|59756.0333|93342.8333|77149.3667|81169.4333|87340|90146.6667|82703.3333|102103.3333|76530|57763.3333|110296.6667|129746.6667|103063.3333|183333.3333|153243.3333|167560|153243.3333|163210|100576.6667|167316.6667|224293.3333|175943.3333|152183.3333|225930|199853.3333|149143.3333|183710|171066.6667|266010|287920|218360|299163.3333|224496.6667|210626.6667|244800|390856.6667|565963.3333|425033.3333|318813.3333|498780|619729.4667|819444.0333|1060885.3667|2793352.3667|1201441.8667|1844078.1|1910889.1333|3095821.3667|1668581.5333|1357383.3667|573319.9|619703.2667|906068.1333|539557.2667|566880.7333|708142.5333|717056.2333|997746.0667|760652.9|721199.2667|680931.3333|547146.1667|588048.9333|670098.4333|1232511.6|842234.5333|603016.4667|719573.6667|511641.4|671030.4667|518290.1|631668.1333|584654.6333|990901.9333|999537.8|854870.5333|895202.2|551453.3333|695909.9333|1542581.3|718974.6|578081.4|743431.1333|880715.5667|808478.4|550101.9|1323158.9667|921065.8333|954579.7667|858173.4667|583523.8667|1864177|1089760.1|692074.0333|
2020-10-24 23:05:49|usa_0556|TOL|average_volume_30|1||||||||||||||30690|40146.6667|41616.6667|56633.3333|96676.6667|83153.3333|55790|29620|24823.3333|14953.3333|33056.6667|17430|14453.3333|14386.6667|31806.6667|11063.3333|34696.6667|10670|19020|65833.3333|57946.6667|25653.3333|177483.3333|62110|54740|54110|150260|121266.6667|120573.3333|180126.6667|136070|147740|78376.6667|64906.6667|48570|27826.6667|137496.6667|92226.6667|208523.3333|145703.3333|70800|54353.3333|45100|53166.6667|86600|109740|104666.6667|177630|84336.6667|242433.3333|128133.3333|155133.3333|147313.3333|139066.6667|158813.3333|180993.3333|147200|316246.6667|712246.6667|851833.3333|714006.6667|823946.6667|1116453.3333|1570353.3333|1271120|1121086.6667|726743.3333|685973.3333|1104330|968840|1336133.3333|950090|731066.6667|1170940|1651783.3333|2310120|3439386.6667|4888363.3333|3334770|3230840|3631570|3312426.6667|2719903.3333|3692582.4333|4204069.3667|4579254.1333|5307652.6333|4319285.5|4342379.4|5728340.1|3584697.5333|5059946.4667|2910221.5|3716709.7333|3191393.2|3408544.4|3447687.9|1976089.2|2791488.7667|2350449.5667|2086981.8|3912902.3667|3628115.9|3709212.4|3482217.9|3164365.1|3195796.9|4299406.3667|4940025.0667|3462074.0667|3174430.9|2960374.4667|1831257.6|2768309.2|3019541.2|2614289.5667|1909141.9333|2243377.1333|2889210.1|2461913.3333|2736075.6667|2017756.7|1954862.0333|1845370.5|1584958.1|1506878.2333|1921151.6|1951419|2149698.4333|3806371.9333|2312283.8|1586950.4|1572473.9667|1457750.4333|2169441.7|3419317.1667|2096296.4667|1978873.1|
2020-10-24 23:05:52|usa_0557|IRM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||84379.8667|49716.4667|20919.7|6969.8|17363.1667|18993.0333|13209.7333|38586.4|64439.6|39966.5|74579.4|64392.8667|114432.8|206495|62060|164814.9667|217820|141415|124180|156625|180790|264065|212670|237870|240063.3333|200933.3333|208813.3333|415326.6667|365710|290746.6667|481576.6667|286063.3333|315353.3333|216163.3333|389646.6667|1090143.3333|863433.3333|511036.6667|414360|660410|393313.3333|682936.6667|244983.3333|331633.3333|460174.5|633758.3333|501266.6667|570588.1|1257876.5333|679221.9667|785217.3333|1258184.3333|2328314.2667|1184458.4|1049251.2667|1119485.1333|1391790.2|1436352.3333|3835369.5333|1595676.9|2518274.1333|1500601.0333|2005666.8667|1832463.1667|1769596.2|2308386.4667|1029474.7667|1710317.0667|1193870.2333|2367366.6|1417193.6667|1829898.0333|1510760.1|2071717.8667|1083148.0333|2563622.8667|1678548.3333|2000150.4|1764163.9333|1349892.3|1309384.7333|2160430.7|1873511.8667|1654110.4|1447646.0667|1303466.5|1332128.3|2049695.0667|2282546.1667|1716943.4667|1345898.8667|2045727.5333|2471495.8|2844096.7|2127818.7333|2256226.5667|4161647.4333|3791359.1667|2416480.1|
2020-10-24 23:05:55|usa_0559|LNT|average_volume_30|0|16706.6667|12430|7943.3333|13870|6643.3333|8723.3333|10873.3333|14446.6667|17070|14116.6667|12560|14870|13560|13350|17036.6667|17653.3333|14383.3333|9770|9096.6667|7343.3333|8350|6603.3333|10783.3333|13846.6667|20860|19476.6667|16480|27526.6667|19446.6667|13573.3333|21636.6667|27953.3333|18533.3333|11936.6667|18810|21073.3333|12953.3333|13756.6667|13700|14426.6667|16233.3333|11910|13793.3333|16316.6667|18163.3333|17310|18160|28123.3333|23910|19593.3333|36296.6667|31390|49343.3333|40740|30620|47490|63866.6667|56410|47236.6667|60836.6667|54123.3333|112710|59436.6667|55426.6667|79353.3333|78940|61330|90410|119230|93766.6667|68776.6667|109846.6667|106893.3333|99126.6667|129490|289436.6667|171630|282416.6667|271660|474570|254123.3333|314073.3333|257486.6667|209023.3333|258853.3333|305046.6667|289640|259060|316323.3333|319533.3333|369056.6667|417713.3333|540336.6667|614690|547476.6667|424973.3333|769222.7333|595234.0333|458636.6667|616590.4333|585906.4|684112.9|715120.4333|931671.0333|1189429.0333|606907.7667|691928.2333|669091.1|748067.2333|861835.9667|642288|512872.5667|609140.9|605863.2|621548.0333|640513.8|548080.6333|493357.7667|426019.8333|421929.5667|455950.2333|430794.7|562910|443371.5667|466314.4667|407726|587737|521374.3333|739400.7333|591812.5|661472.2|651727.7333|606611.1|2924419.5667|1360435.3333|924378.0333|1348682.5|1402435.4333|1108446.8667|1305892.9333|2012369.8|1739259.5333|1168315.3|2107204.6333|1629597.6|1107341.4|1289424.1667|1516611.3333|2623046|1488710.6|1483761.8667|
2020-10-24 23:05:58|usa_0560|WBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:05:58|usa_0561|PNW|average_volume_30|0|108846.6667|68466.6667|97190|247933.3333|111913.3333|92066.6667|144496.6667|130893.3333|137210|189126.6667|122846.6667|122913.3333|237373.3333|180970|192903.3333|175026.6667|163796.6667|120970|99630|88540|91146.6667|185886.6667|115973.3333|268666.6667|187680|320113.3333|261976.6667|1698290|252110|361760|445380|276186.6667|182606.6667|142903.3333|123853.3333|307703.3333|152216.6667|150940|98780|107890|185960|158360|188776.6667|213480|211316.6667|174773.3333|120246.6667|170106.6667|189606.6667|238256.6667|158940|192276.6667|256946.6667|215553.3333|132636.6667|176066.6667|188830|289733.3333|182286.6667|222576.6667|174663.3333|199600|319050|218446.6667|268096.6667|228116.6667|261726.6667|263083.3333|378556.6667|292046.6667|266773.3333|211763.3333|292863.3333|288793.3333|278586.6667|360473.3333|281673.3333|401053.3333|536686.6667|750570|526286.6667|556773.3333|404620|457943.3333|449310|378986.6667|373960|380386.6667|456066.6667|398173.3333|428863.3333|431140|732303.3333|470136.6667|504776.6667|444606.6667|722656.6|1104861.4667|788831.2667|743184.6333|866054.8333|855034.0667|809800.3|986809.7333|1482576.0667|1055280.6333|544076.5333|987751.9667|1055092.5|1211335.5333|806064.5333|565843.1|957304.4|659901.7|912736.4333|994543.6667|639412.7667|801679.1333|616593.8|633181.1333|586621.7333|992251.6667|795051.5|938554.7667|1019488.8333|679742.2333|892914.7667|1055052.3667|819427.4|757520.4333|988603.3333|961854.0667|950392.2|751145.6|670099.8333|622067|642533.1667|758135.8667|618576|566912.9333|1026192.3667|882028.4667|881614.3333|1098836.0333|1061982.6333|1005997.4333|968300.5|935032.1667|1443810.5|1310298.4667|817422.3667|
2020-10-24 23:06:01|usa_0562|RLGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2455779.6667|879099.7|1013752.9667|2202190.8667|2330866.0333|1366649.6333|1653930.5|2109394.9333|939079.5|1689653.1333|1315187.0333|852977.4667|1403110.7333|1146192.9333|1473306.9|1510776.2333|1286216.7|1715445.0333|1158056.4667|1011505.0667|1181866.1|2145459.3|2310047.8|1505372.6333|3133972.7667|2136153.3333|3267853.5|3728127.3333|3050683.2|2229819.5|3975436.4333|2773363.4667|1721999.6667|
2020-10-24 23:06:03|usa_0563|HII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||638390.3333|434064.3333|367658.9|299396.3667|168486.6333|217411.0333|280016.6|432680.3667|273212.2667|192115.3667|241192.0667|408876.8667|436932.5333|360100.5333|233484.0333|215644.5|401898.8|330237.6333|329998.3667|258355.1667|311743.6|305788.4667|277777.2333|561039.7|450780.9667|352092.5333|245828.3333|247634.4667|605902.5|399569.2667|295043.5|453072.4333|409662.4|260825.2|247757.0333|271394.6333|532540.0667|386547.7333|483598.9333|
2020-10-24 23:06:04|usa_0564|LAZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769510|376193.3333|198363.3333|522886.6667|560676.6667|296540|794910|660422|701197.4333|814945.4333|822069.2667|1104123.7|666373.5667|1525045.5|1059229.7667|1233476.7333|900883|1089829.8667|618367.4333|1076820.0333|933504.2|884473.8|439372.6333|599833.9333|782258.8667|940669.8333|780716.5667|1230043.2|790801.5333|462651.4667|442921.0333|780938.4333|718042.7667|512858.5667|455802.6667|800247.6|687451.7667|630181.8667|690343.3667|939402.9333|626268.3667|925194.7|916830.3333|1002223.3333|721532.6667|624698.3667|1202432.8333|1128205.3667|654484.6333|670798.1|527508.8667|1076788.3667|588883.7333|651697.1667|1061378.8667|1204393.3667|919501.8667|726831.7333|674172.9667|1022417|753876.2333|551146.4667|
2020-10-24 23:06:06|usa_0565|FDS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||23933.3333|16873.3333|10250|7433.3333|8740|6810|16783.3333|12240|21596|36069|145249.4333|55946.6667|50693.3333|63406.6667|79103.3333|114343.3333|34346.6667|49150|63860|77630|154246.6667|134256.6667|111273.3333|199003.3333|326220|243626.6667|238940|305580|316033.3333|255610.5333|354876.6667|223136.6667|233456.6667|211733.3333|350346.6667|456370|215903.3333|188020|232846.6667|287633.3333|263653.3333|190563.3333|264135.4333|247936.8|459520|389478.7|632527.6667|452620.1667|439750.9|962460.9333|612082.9667|785436.8|390071.8667|389421.9333|322121.3667|352966.1|273808.0667|252836.8333|205935.6333|223665.5667|434533.1667|252430.2333|374625.2|381940.9667|277446.1667|318142.8|374403.1667|327767.0333|261911.0333|294360.4|376795.6667|265196.3667|258260.0333|262944.3333|242695.7333|243376.9667|247469.0667|314529.7333|351086.8|249411.9333|249853.8667|350396.3667|190820.6667|243166.8667|231075.7|362170.7667|296043.5667|312106.7333|236506.9|266688.8333|235656.8667|288578.6|300879.5333|306418.3333|336894.8667|246335.8|176803.3667||
2020-10-24 23:06:09|usa_0566|DRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||72893.3333|36340|94746.6667|88083.3333|92120|59486.6667|40756.6667|112380|53446.6667|48006.6667|109006.6667|123363.3333|78573.3333|54040|73960|75186.6667|215493.3333|143046.6667|105803.3333|137480|204170|149993.3333|214543.3333|144250|301193.3333|415466.6667|241193.3333|196513.3333|206343.3333|247263.3333|196033.3333|240023.3333|340820|408923.3333|461186.6667|364443.3333|294616.6667|379340|343013.3333|455166.6667|358110|320753.3333|418043.3333|498776.6667|381370|498520|565566.6667|578106.6667|661460|544173.3333|543873.3333|485446.6667|370896.6667|1007053.3333|752604.1333|1185588.9333|1453161.8333|1878336.4333|1708840.1667|1467123.7667|2105398.3|6497479.4333|6182762.0667|4112056.8|4104230|3029267.8|2477150.2667|4691598.2667|2146712.6333|2563841.1333|2376542.6667|2721506.3667|3018553.1333|2143250.5|2815745.2|2646698.1667|2865544|2104030.3|3474798.8333|2850795.7|2418629.4|2381572.0667|1969797.7|2162174.6333|2210529.4333|2321375.8333|2265372.8333|2372079.4|2419782.5|2852810.8333|2065816.8|2696047.5333|2664398.8667|3087193.5333|2304496.1333|2953776.7|2277563.2|2160031.6333|2771548.9667|2115002.0667|2356012|2332280.3|1716217.3333|1856058.3333|1970148.1667|1969134.2333|3527613.6333|2991234.1333|1825386.7|
2020-10-24 23:06:12|usa_0567|ARE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82370|28763.3333|46496.6667|25423.3333|20886.6667|33386.6667|17470|38110|45950|17346.6667|26676.6667|35090|33613.3333|55603.3333|32273.3333|33703.3333|42526.6667|40970|55676.6667|49850|48283.3333|54983.3333|71303.3333|85113.3333|73256.6667|99480|88370|101796.6667|148813.3333|92630|107756.6667|96600|131100|113310|103880|134416.6667|223936.6667|151060|159483.3333|457713.6667|354400|309050|589764.9333|581699.5333|327781.5667|478377.3333|1214393.5667|1916823.9667|1392286.7|1158250.3333|482385.2|443874.4|563222.3333|481122.4|482725.8|306706.3333|382706.9|618065.6333|524754.8|392560.5667|389830.5667|261657.2|461376|421746.1333|770130.1|446288.6333|424451|412189.7|295937.9333|395633.2333|411057.5|462774.2667|321471.5667|342178.2|359760.8333|431584.5333|722694.4333|492220.9333|612420.6667|1525817.7|795560.3333|694750.4667|720894.7667|653199.2333|790633.4667|496740|759417.0667|748988.1|1116250.3|594874.4333|695703.3667|1024819.6333|1188954.1|609341.7|
2020-10-24 23:06:15|usa_0569|ALB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||239723.3333|152383.3333|177043.3333|76600|155320|93006.6667|242620|193856.6667|201306.6667|75993.3333|93210|59880|72250|85726.6667|122803.3333|107370|71743.3333|62353.3333|79936.6667|66076.6667|45883.3333|53170|42353.3333|41643.3333|69723.3333|66960|75386.6667|66073.3333|105893.3333|52343.3333|77353.3333|80850|180423.3333|183440|120983.3333|149466.6667|155473.3333|163406.6667|156210|149750|143036.6667|128146.6667|148700|129276.6667|245596.6667|290190|278620|155210|224486.6667|274160|365120|301676.6667|739626.6667|1041069.8|890589.9333|830387.9333|809116.0333|705333.3667|898501.8333|983223.5667|1283555.5|678476.7333|605992.0333|507055.5667|619417.5667|1159789.1333|783778.3667|531031.4|844921.3667|600394.3333|1303280.5667|693648.9667|518456.2333|1065769.0667|1125778.2|619262.5|625545.3333|650547.2|637610.8667|565697.4333|541173.9333|464889.5|945925.4667|1186406.9667|1127677.7667|915027.0333|1819729.3333|1146928.7667|1256491.2333|2227876.1333|1246394.3667|805009.9333|1224379.7|1166811.5333|1279134.8333|1105593.6667|2538732.0667|1463148.8667|1385682.7333|1509017.3667|1363281.2333|1422397.2333|1415737.1333|1263006.9333|2297392.1333|1260772.2667|1148471.7667|
2020-10-24 23:06:17|usa_0570|GPN|average_volume_30|1.64060913706||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166136.6667|124966.6667|143830|95640|146683.3333|102103.3333|209243.3333|163033.3333|170506.6667|152013.3333|127530|175752.5333|224143.3333|440490|206343.3333|314543.3333|345696.6667|295386.6667|284133.3333|705420|914543.3333|645036.6667|787786.6667|940976.6667|1654637.3|1002377.7667|1046877.5|544638.4667|602792.5|475902.7|590652.3667|842664.0333|1015555.2667|1092284.8333|517892.2333|800888.7667|1279025.3333|1679941.3|760161.5333|688515|543345.9333|505786.8667|938047.1|822132.7333|1262606.6333|956713.0333|1110325.3|735815.3333|957551.7|732409.0667|789556.1|752641.9333|885197.2|846073.4333|624539.0333|673373.3|710578.7333|570257.2667|621513.4667|1094398.5333|3279698.7667|2974122.8667|1280204.3|1158218.6667|1075099.1|1225738.3667|960120.2|1054630.4|901737.6|971894.5333|1007069.6|1324193.3333|867113.7|1003729.8|1626982.5|1757507.1667|3237727.6667|1872847.9667|1816179.0333||
2020-10-24 23:06:19|usa_0571|MAN|average_volume_30|0.0147190008921|||||||||||||||||||||||||||||||||117410|57836.6667|196696.6667|150293.3333|107723.3333|106376.6667|166663.3333|175230|146530|166380|71936.6667|145260|227873.3333|430193.3333|222283.3333|296170|334796.6667|375946.6667|331340|219090|392713.3333|313380|386726.6667|243726.6667|222223.3333|217500|229690|234053.3333|178523.3333|511330|210263.3333|225353.3333|288840|248960|245223.3333|342946.6667|270810|287260|311510|327986.6667|358583.3333|231493.3333|479186.6667|382253.3333|530966.6667|855820|763626.6667|495226.6667|589243.3333|613303.3333|832903.3333|918876.6667|800980|791680|808496.6667|833060|938036.6667|691776.6667|470123.3333|598420|827970|1006026.6667|692626.6667|612687.5667|655426.0667|724013.7|827746.6667|889666.3667|866768.9333|1492869.5333|1134984.9667|1016180.4333|1066740.7667|813109.2333|1172639.6667|986624.7667|1271216|983385.8333|829401.9333|598823.8667|651954.4667|1116319.2333|1265321.5|566840.2333|781107.2667|1082475.2667|941937.5333|674036.4667|664922.3|629527.2333|744393.7667|927926.1333|798846.3667|677158.1|1133107.5667|727855.9333|729720.6667|614840.3667|726937.9667|566417.2|727353.9667|1355158.6333|709286.0667|593597.5|710189.4|609181.1667|540015.1667|499624.3667|721039.9667|961083.6|1034819.1333|571807.6|594456.4333|607746.2667|537948.7667|851974.8|696956.4667|639121.5667|629757.9667|
2020-10-24 23:06:23|usa_0573|TDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1709486|1105952.5333|1318931.4333|1384420.3333|1339151.8|1113690.2333|2755569.4|2047095.1667|1394987.4|1472711.1333|1447988.6|2249635.7667|1965817.7667|1075095.6|1644591.8333|1797047.1667|2334594.4667|1758140.3|1584734.1|1866512.8667|1489315.9|1877780|2302413.6667|2010519.2|1239034|2568714.2333|2180499.4333|2422143.4333|1403389.2667|1791656.5|1543911.4333|1699608.2|2133102.6667|2162308.0333|1566601.7|2296023.1|1431260.4667|1859902|1521620.3667|2208797.1|1351413.5667|1264128.2667|1194820|1084249.6667|839724.6|1170499.1333|1147756.1667|1293665.5|1032782.6333|1412214.7667|1913435.3|1520004.0667|1203424.3|
2020-10-24 23:06:25|usa_0574|WPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56086.6667|37730|19790|22633.3333|22366.6667|28953.3333|14856.6667|36296.6667|29250|16950|12160|16123.3333|12226.6667|22616.6667|16926.6667|16670|16793.3333|27596.6667|25263.3333|23230|19883.3333|43033.3333|32513.3333|35136.6667|40386.6667|45840|19433.3333|32356.6667|44233.3333|45266.6667|31246.6667|47826.6667|27330|26750|19666.6667|36333.3333|44653.3333|45051.5667|39613.3333|36507.2|67032.3333|46574.7|36904.5667|60947.4333|96727.5667|46635.3667|40138.9|55912.8333|61515.7333|42734.4333|55659.6333|71778.5333|60274.1333|47512.4|55282.6333|42079.9333|57071.3667|66251.5667|66277.7|277835.0667|327906|305939.4667|258454.3|260932.4667|1160068.1667|433384.6667|495105.8|438328.4|441638.6333|445770|397712.3333|318585.4|305456.2667|320061.6|329594.2333|405995.2|341459.5333|392364.6333|267254.6667|285592.1667|380127.4333|358219.1|319560.4333|2295933.6|1192937.4|646062.0667|619416.9|816590.9333|998261.3667|1680580.5333|698975.6667|
2020-10-24 23:06:28|usa_0576|BKD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148680|72286.6667|192473.3333|174403.3333|280700|238352.7333|521520|763940|662270.5|1078436.9|411969.1|934744.2667|1002970|547532.9333|933651.9333|655857.5333|1085780.5667|541433.5667|1257978|799909.5333|790237.5667|884178.1667|1129779.4|1764676.0333|909053.7333|1419245.5333|1434584.6|1432310.1667|1507063.9333|1106367.1333|965161.6333|1308926.6667|908673.3333|2440860.1667|1919806.4|1691448.6667|1966655.3|1818394.3333|1445684.1|2948885.4333|3933648.4|4062864.7667|2771203.4333|2579924.4667|3647237.8667|4626517.2|2969571.8333|2938489.1667|2080076.4|4078303.1333|3188679.1667|2187161.8333|2682820.0333|3045273.3667|2150729.7|1237998.3333|1032004.5667|3694506.7333|3953557.1667|1577023.3|
2020-10-24 23:06:30|usa_0577|TRMB|average_volume_30|0||||||||||||||||||||||||||||||91970|40730|34303.3333|73430|69796.6667|178333.3333|141796.6667|160266.6667|79136.6667|38286.6667|51440|48766.6667|57373.3333|59893.3333|46760|27493.3333|26180|181780|121030|111396.6667|266903.3333|292096.6667|422973.3333|184556.6667|234016.6667|127290|182233.3333|79346.6667|156340|157680|157730|129106.6667|121510|96386.6667|150476.6667|106136.6667|45973.3333|44630|177360|383330|392223.3333|585286.6667|220943.3333|194756.6667|152136.6667|123880|267260|326313.3333|203310|116290|109821.1333|271788.4|311885.6333|235484.4333|356876.6333|362314.1667|368760|365046.8|253364.1|420857.4|400387.6|600437.6|316318.7|298591.2333|299929.5667|444709.4667|317285.6333|540299.9333|704934.4333|648160.2|952137|892521.8333|1634182.3333|935115.0667|1051451.1333|1032319.6|810550.6|502291.5667|599180.3|728673.4667|662643.4667|625767.1|487488.6|543074.2|705123.5|527497.3667|508751.1333|514907.3333|1248828.2333|763841.4333|682048.9333|913291.0667|1783460.8|1362438.2|954225.1333|1527873.8|1153164.7667|1103085.8333|1459314.9667|1168905.3333|1932260.9|2606336.6|1438470|1192742.1667|1569506.8333|1113797.6|1307672.6333|1005028|788117.4|893169.5667|966208.1333|1167722.2333|1773724.4|1136278.2|1379407.3667|892514.3|1090551.9333|1034551.6333|990332.5|2490377.8333|1346230.9667|986717.1|
2020-10-24 23:06:33|usa_0578|CNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228656.6667|120703.3333|223700|32380|75930|99910|98680|132450|354240|197636.6667|161676.6667|203510|148866.6667|158913.3333|234363.3333|230180|240760|314570|550646.6667|1267133.3333|998393.3333|905563.3333|1118540|1378993.3333|1042216.6667|1102026.6667|1579790|1480986.6667|3705470|2293930|1714856.6667|2765795.2333|2344550.3333|2468593.9333|2751131.5|3840058.9667|3507657.1667|6302024.4333|4870859.2|4990380.3667|3712856.7667|3137424.9333|2697282.6|6134013.6|5450579|3021325.4|3916150|3970079.1333|3046867.5667|4834742.7333|2754374.7333|4447001.5333|4647842.1333|3321429.7667|2226083.1667|2732981.5|2228986.1|1598337.8333|2067640.4333|1959634.2667|2551610.7|2164487.2667|3414375.6667|3556604.0667|2948107.4667|6721380.9|11083216.3667|10712394.6|5728187.1|4374519.9|3678456.1667|3768426.9667|2861170.3333|3697227.4333|3760385.4667|5358970.1333|2252983.7667|2016601.8333|3011978.1333|3473899.5|4319300.1667|4287411.6|3646010.4333|6968779.8667|4630861.7667|3722624.7|
2020-10-24 23:06:36|usa_0579|SBNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43829.9|50316.8|23425.4|49331.7667|67067.5|186845.2333|146831.7667|107640.6667|104668.5|174805.7333|121289.3333|267536.3333|171486.4|293285.1667|301414.5|265506|546746.0333|257928.6|615498.9333|364864.2|510393|401599.6667|259546.3|256547.6333|280720.6333|276174.8667|259889.6667|243600.7667|191069.9333|194667.8333|411950.0667|368011.2667|308053.5667|357887.8333|244679.3667|240833.3667|171783.7|315045.8333|162706.3333|247904.7|273980.1|363302.8333|316740.3333|313941.2|295719.5333|359808.1333|416408.1|602741.4667|498424.1667|512537.2333|403502.6|708866.0667|414839.1667|484904.4333|539565.9333|422693.9667|416008.8|442403.5667|441891.6667|529555.6667|354807.4333|494958.1|406290.3|371222.2333|646620.3667|505120.5|446431.7333|
2020-10-24 23:06:37|usa_0580|CPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||45236.6667|33126.6667|16680|43816.6667|32283.3333|35326.6667|50496.6667|28296.6667|23476.6667|44633.3333|19943.3333|33856.6667|40246.6667|92356.6667|64756.6667|71233.3333|98523.3333|101286.6667|81756.6667|103663.3333|73783.3333|113530|97973.3333|87826.6667|55896.6667|129930|73763.3333|90596.6667|71510|87576.6667|78443.3333|93416.6667|139616.6667|169143.3333|115836.6667|140876.6667|113543.3333|183216.6667|129470|168160|102253.3333|133546.6667|134173.3333|179623.3333|195273.3333|215673.3333|397326.6667|278943.3333|351183.3333|233326.6667|421106.6667|397860|250916.6667|403783.3333|532443.3333|627196.6667|500903.3333|1062869.8667|1123401.0667|722255.8667|902271.8333|1769104.2333|2164842.9|1611563.2|1099936.1333|817574.9667|767829.2|927232.1|725467.1667|523589.1333|671953.1667|701223.6333|971509.6333|634807.4|606415.5667|617701.7333|876835.8667|547778.0667|546176.4667|747340.0333|643443.3|540316.5333|569911.6|442701.6333|565684.8|757380.8667|747710.5333|507224.0667|739202.1|649034.0333|515128.5|591059.0333|721365.1667|715506.9|545093.5333|466764.3333|831893.6333|644209.4333|681313|614388.4|460579.5667|715825.8|747633.5|496235.8667|443866.5|527870.3|1231372.7|905699.5333|780024.4|
2020-10-24 23:06:40|usa_0582|BR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1375219.2667|1250391.1333|982695.3333|929323.0333|879716.0667|721609.6667|790166.5667|1124792.2667|1882288.2|1174101.9667|1254050.8333|642347.2|973597.5667|1826301.5333|1044957.5667|736706.0333|992507.1333|1012571.4|1217375.9667|709226.6333|414166.5667|714878.1333|674005.2333|498863.6667|802337.7667|936440.5667|615013.1|736707.2667|632088.3|550993.4|615371.9|467413.2333|734180.2333|602317.6333|778311.8333|812414.1667|643379.3667|1256015.8|667581.0667|563202.6|528644.1333|536055.6667|507472.0667|572833.7|930275.0667|1853822.9667|790226.9|1389773.9|1089993.9667|794704.5333|603234.2667|573902.5|1354524.7333|741500.8|506561.7|
2020-10-24 23:06:42|usa_0583|HAIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||47443.3333|65786.6667|49090|117526.6667|107540|41913.3333|38656.6667|67096.6667|21053.3333|40933.3333|49433.3333|78710|151790|78056.6667|187603.3333|181540|199890|177736.6667|220996.6667|159766.6667|202026.6667|96243.3333|206196.6667|99503.3333|439056.6667|390210|581546.6667|407610|352986.6667|355676.6667|370800|182296.6667|198136.6667|339443.3333|282703.3333|228316.5667|165040.9|229862.3333|447570.5667|275174.6|247634.7333|296926.0333|288059.4667|213149.7|254404.4333|178171.0333|187670.9333|403680.4667|276142.3333|253140.3333|356241.3|267843.9|294887.9667|330000.2667|364023|301588.5|391451.3667|407779.2667|593357.4667|484701.9|514030.9667|263020.4667|486095.2|502088.5667|312886.2|545804.9667|464230.3|246602.8667|367789.6|452104.7333|429783.1333|363790.2667|311542.5|642684.6|838599.7667|499838.1667|998005.5667|461661.5|609772.3|612151.7667|585588.7333|577000.1333|683985.7333|526426.4|769090.4|795098.4|1389972.4|1825221.6|1190812.0333|1132993.5667|2258373.2|1518587.3333|1273841.0333|3070606.5333|1712890.7333|1931754.2333|994220.3|1487893.7|1651508.2667|1939441.4|2075808|1235152.8667|1578827.7333|564507.5667|1280893.0667|1006045.5667|886512.8|
2020-10-24 23:06:44|usa_0584|RGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66580|30335|63281.6667|68920|168996.6667|113046.6667|91663.3333|57686.6667|48773.3333|50113.3333|120813.3333|49003.3333|75306.6667|252180|142830|132503.3333|97653.3333|125986.6667|110510|141830|108220|257220|109933.3333|84446.6667|75080|130273.3333|283876.6667|133706.6667|211473.3333|197070|190696.6667|178323.3333|174280|159173.3333|158357.9333|229320|231836.6667|249259.5333|286859.0333|246027.9|1556847.3|700176.7333|1095870.8|789867.0333|412557.6333|311221.2333|413032.8667|471097.7333|481968.6667|341810.6|609477.5667|479850.4667|609087|407829.2|387477.7667|421412.6|303858.3|530505.4|398700.8|535526.3333|373959.6333|331773.6|378487.7333|388142.3333|330911.5333|249966.0333|405370.6667|340104.4667|353662.4667|245447|307368.2333|235302.4333|257401.1|530502.2667|322687.3667|270561.4333|303265.0333|405252.8667|376273.8|477563.6|274180.7667|381285.1333|342621.1|278028.5667|330228.6|276605.1333|701057.3667|970127.0333|635867.9|
2020-10-24 23:06:47|usa_0585|KRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||132686.6667|51156.6667|318706.6667|120570|103843.3333|106306.6667|86813.3333|71180|51050|52856.6667|41100|85533.3333|120653.3333|61306.6667|55303.3333|75016.6667|94570|86393.3333|62416.6667|140816.6667|116610|107906.6667|72506.6667|104336.6667|167773.3333|122680|113223.3333|95223.3333|108933.3333|165466.6667|112623.3333|172963.3333|125780|177443.3333|131816.6667|230226.6667|225943.3333|331030|168246.6667|289226.6667|416189.4667|395188.3333|348973.3333|466843.7333|456608.3333|293619.1333|468930.7|1029151.2667|1175531.9|1432734.2333|641359.8667|797082.8|792312.8|743865.1|664678.1|623893.6|370477.6667|538989.7333|703356.1|503573.2|1009554.3667|851539.0667|569547.1667|598608.8|954551.9|545124.3|647482.3333|577547.1333|696005.6|528308.1667|355725.0333|561652.2333|527158.3333|555076.4333|562723.0667|621912|904594.8667|535903.8|571939.4667|715109.0333|586710|488120.7|525958.7|498371.5333|599796.5333|538093.8667|513298.0667|626314.4|564863.2|494412.6|452685.5667|616133.5667|984337.3333|1188864.4667|581568.9333|
2020-10-24 23:06:49|usa_0586|CSGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32113.3333|21676.6667|25290|27873.3333|42050|79526.6667|87110|116510|50743.3333|69183.3333|41590|67956.6667|50090|37353.3333|40340|87016.6667|50053.3333|47366.6667|31214.3|35004.4|78069.1333|42600.1667|97826.2333|93151.8333|93881.6|77565.2333|105739.6333|175480.3667|85547.5667|97210.9333|101328.4333|133336.6|153241.1667|93537.6|93419.5667|195585.3|152744.9667|218810.3667|153716.5|373924.1|156495.1|208902.6|333679.7333|306466.5333|141848.7333|95417.9667|114688.7333|130903.3|134921.9333|80422.7|107294|122942.2|248871.8|157961.8667|116800.3333|172856|178290.2333|137067.6667|126995.7333|123860.2|113398.6|87930.1667|114200.6333|195831.3333|317172.5667|248462.0667|209579.2333|229268.6667|181914.9|153369.5333|143942.6|206958.9333|162658.2667|141664.3333|320674.1333|170075.6333|183484.1|150107.8|240405.4667|234698.0333|215674.3333|135861.7333|230363.7667|209626.0333|254691.4333|252010.1667|307464.2333|354037.3|325779.6333|185361.4333|
2020-10-24 23:06:52|usa_0587|XYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1985839.6|1306057.2333|1101309.6667|1067526.8|913637.7667|734947.7667|992549.7|909755|1720021.2667|1017228.9|1167775.0333|1139879.4667|631977.7667|710580.3333|938158.7667|920860.2667|1582178.6|1054646.9667|1563862.4333|1262257.2333|1073015.7|1369629.8|1531650.3667|1165434.9|779273.2|738702.9333|955190.4333|1170766.6333|891818.3333|1093291.9667|757938.2|794705.6333|673587.4|883746.0667|1680281.4667|1416854.7667|858670|
2020-10-24 23:06:53|usa_0588|TSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:06:53|usa_0589|SPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||761063.3333|795205.3|1439536.6667|806234.1|734297.2|1795819.7667|1543998.2333|1055748.3333|1366552.1667|1021461.8667|1141386.6|1261733.3333|619937.5|1637316.8333|1164332|1095227.5333|1251619.7667|1089173.2667|1516068.6667|1870090.8|1158043.2667|1136961.5|774667.4667|994137.0333|1630892.3333|1961244.1333|1109963.4|1070216.8|1263622.5667|2275820.3333|1311264.0333|1449241.8|1162512.3|1190059.1667|1262723.4667|874023.5667|794365.4333|1618956.6|1280305.5333|994895.3667|1184183.0333|938029.2333|1054294.3333|1051644.0667|1093756.7333|1176931.5333|1050149.4|927852.7|786668.9333|1266158.1|746844.3333|901119.6667|1022293.5|1967394.1|6898628.6333|4993051.9|
2020-10-24 23:06:55|usa_0590|SIVB|average_volume_30|0||||||||||||||||||||1196.6667|1273.3333|1850|2833.3333|3476.6667|7666.6667|8350|18203.3333|17230|10680|38296.6667|45703.3333|48270|108680|39550|43200|23660|33733.3333|17380|28026.6667|43793.3333|47710|25633.3333|7720|10913.3333|23826.6667|15596.6667|14756.6667|13336.6667|17016.6667|23683.3333|23443.3333|47746.6667|14833.3333|28663.3333|20210|32353.3333|55826.6667|39576.6667|39263.3333|46553.3333|41233.3333|95536.6667|761226.6667|318553.3333|161933.3333|136460|105666.6667|402246.6667|595333.3333|632406.6667|853546.6667|1017526.6667|1063623.3333|678606.6667|589823.3333|324976.6667|536983.3333|459013.3333|476990|409328.4333|335616.8667|995937.6333|607150.1667|320454.2333|338075.3|246483.7333|220560.6|357965.2333|303924.6333|363477.7333|267029.6|353892.5|285229.7667|512589.7|286683|285747.8|382260.4667|497802.1667|679375.0333|494285.4333|543856.5333|712618.0333|638533.1333|995767.1667|1156326.7333|511251.7333|480946.8|839716.9|432308.3667|570017.1|439497.1667|416024.7667|634883.1667|437323.3|590243.3667|316432.7333|412917.5333|522606.3333|270923.5333|234582.7333|262053.9667|277887.1333|239368.8|222200.2667|365760.8333|540433.7667|320414.8333|368950.9333|371330.0667|318441.6333|545452.0667|541054.9333|693252.6667|690501.2333|398492.1|465804.5333|592731.5|599461.4333|381906.9667|439060.4667|875815.7667|505484.7667|368806.5333|827143.8667|448869.3333|504548.1|496667.4|384510.4667|917060.4|465458.6|321230.9667|
2020-10-24 23:06:58|usa_0591|LEG|average_volume_30|0|1343.3333|6096.6667|10670|5836.6667|3723.3333|13686.6667|8410|6910|6586.6667|6353.3333|4886.6667|12873.3333|20436.6667|18376.6667|16326.6667|46903.3333|23116.6667|12160|15826.6667|19580|18056.6667|15130|12396.6667|11086.6667|18133.3333|16490|12060|21896.6667|17796.6667|40080|17663.3333|19986.6667|23803.3333|31676.6667|31526.6667|30760|56143.3333|80250|57236.6667|107980|70590|34730|86783.3333|65473.3333|97703.3333|96893.3333|109190|51906.6667|72026.6667|108450|96666.6667|187810|108803.3333|85056.6667|152163.3333|95626.6667|112106.6667|98060|148343.3333|134793.3333|159720|156496.6667|191056.6667|215486.6667|289936.6667|239366.6667|274300|295086.6667|535053.3333|609160|421876.6667|348720|374323.3333|375456.6667|487853.3333|406803.3333|544570|400586.6667|591806.6667|457263.3333|669680|597216.6667|483560|539956.6667|445263.3333|853766.6667|559686.6667|587340|550476.6667|669016.6667|1081420|634116.6667|584190|758023.3333|700613.3333|694736.6667|1268221.2|1623376.0333|1190407.3667|2011114.1333|2609792.4667|2375124.5|3206789.6667|2310817.8333|2270462.3667|1486826.5|1803330.7|1203224.8667|1567765.0667|1873698.1667|1543348.9|1533272.9333|1471736.6667|1493519.1667|1926356.6|1545432.9|1890369.3|2069613.6333|1425344.8333|1296097.4333|1101543.1667|1283272.6667|1089561.3667|989132.2667|835922.9667|791601.7|775843.8667|1056620.3667|1027857.9|920846.5|1328075.5333|870430.6333|756271.0667|650398.5|953974.5667|658407.9667|884744.7|755292.9667|998205.0667|806456.5333|1673721.1667|1227298|959738.7333|1472230.3333|1052304|1000235.8|984049.9667|1172025.1667|1371516.0667|1623009.2333|1077162.6333|
2020-10-24 23:07:01|usa_0592|RPM|average_volume_30|2|11963.3333|10123.3333|23006.6667|33690|11616.6667|17256.6667|30043.3333|52826.6667|22376.6667|38123.3333|137440|59676.6667|41596.6667|33016.6667|26763.3333|50056.6667|20106.6667|51853.3333|82343.3333|56700|50210|32263.3333|51786.6667|58626.6667|78666.6667|60060|56286.6667|41526.6667|71243.3333|55936.6667|44213.3333|90233.3333|72203.3333|78943.3333|154046.6667|94613.3333|53843.3333|83960|78320|83230|92776.6667|43580|102253.3333|84020|65353.3333|117500|110629.8|147346.3667|79789.8|119046.4333|161563.0667|217293.3333|173310|145066.6667|194990|177080|201650|224106.6667|264176.6667|245286.6667|274486.6667|231003.3333|115100|158496.6667|166453.3333|164560|202080|399953.3333|193166.6667|226106.6667|142790|214446.6667|243496.6667|370513.3333|643566.6667|512736.6667|473790|438626.6667|356860|718390|614866.6667|436763.3333|397414.8|413026.6667|529560|572306.6667|530203.3333|590790|544670|332020|368853.3333|404823.3333|435033.3333|418016.6667|423166.6667|581333.6667|475736|740690.3|740740.8333|736388|627001.7|879887.2|1464831.1333|1377230.9333|1023317.9|686267.5333|822328.6|797992.5667|771845.1333|790001.8333|688437.0667|652568.5333|691592.6|923167.8667|760400.8|623471.2|512823.5667|556369.6333|615849.5667|716549.0333|496981.9333|404615.5|516938.7667|797821.2|476174.6|570949.9|637377.8667|896158.1|748394.3667|624507.3333|565267.1667|917209.1333|669051.2667|512552.2333|587173.5|538223.5|589009.6333|1054889|662097.5|1071803.7|851014.4|916005.8667|1110330.4333|723549.6333|426494.9|796199.8667|800932.4667|539014.6667|651480.9333|558183.8667||
2020-10-24 23:07:04|usa_0593|OGE|average_volume_30|0|85823.3333|94833.3333|100353.3333|87590|55960|118553.3333|96373.3333|56033.3333|99653.3333|97833.3333|87730|102873.3333|99723.3333|98916.6667|87290|101220|145303.3333|61256.6667|70783.3333|148370|68166.6667|45350|53820|26900|53823.3333|47300|33780|34600|38346.6667|32790|36230|31320|26180|65763.3333|47086.6667|35586.6667|56590|169823.3333|77656.6667|132383.3333|73193.3333|67983.3333|85406.6667|60240|99873.3333|68566.6667|126816.6667|161840|39640|59763.3333|91443.3333|53520|63836.6667|55133.3333|46860|67393.3333|61196.6667|45203.3333|50926.6667|44660|69406.6667|93803.3333|137553.3333|91516.6667|113790|96473.3333|99603.3333|123173.3333|157296.6667|256450|209063.3333|203703.3333|162423.3333|239260|193973.3333|159496.6667|170983.3333|174746.6667|273906.6667|236266.6667|219213.3333|343406.6667|373536.6667|261373.3333|280726.6667|306206.6667|267223.3333|312026.6667|310986.6667|210643.3333|199126.6667|202636.6667|272626.6667|442720|404966.6667|286503.3333|492857.3667|625700.5333|446596.6667|343675.4333|416962|326660.5667|543704.4333|928990.9333|741246.6|737190.3|435820.6333|388898.7667|328341.7333|593757.5333|527855.2|431235.8333|424014.4|419187.2333|606607.6333|431783.1|516180.9333|497117.3333|358247.2333|705871.6333|665341.7333|418236.2333|674403|1267329.5333|922968.4667|826137.4|857380.0667|1110849.6333|1282018.0667|1090672.3667|1251804.8667|1453341.0667|1605086.5|1419268.6|905626.5667|877307.6333|1394541.6|1066958.8333|755612.8333|971181.9|1667486.7|1652062.6333|1322328.5333|1918711.9667|1604778.5333|1300350.0333|1113035.6667|1133543.8667|2493894.9|1777381.1667|1174880.5667|
2020-10-24 23:07:08|usa_0595|KEYS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1470094.9667|1054366.8667|583826.6333|884262.7|460578.8667|887141.9667|603963.4|799904.1333|493857.2333|622210.7|1140863.8|1339455.5667|606673.6|674960.9333|834317.7|825607.5667|1130362.8667|1742993.9667|1524356.0333|1578980.8|1412327.6333|1430423.4667|1779584.6|1526714.1667|1164860.9333|
2020-10-24 23:07:09|usa_0596|MRVL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374576.6667|571083.3333|743933.3333|929780|1160766.6667|1911400|3054956.6667|2546713.3333|2893993.3333|5318436.6667|2387241.1667|3076769.2333|3158622.3333|2908718.6667|2432775.7|2960043.1667|3806096.0333|5032695.2667|3059187.3667|3812752.7667|2955794.1333|3577170.4|4412430.8333|6405990.8333|9150170.2667|17282122.6333|11882269.5333|9824906.3333|17363217.4667|11862525.2333|12006325.6667|14503259.9333|14447017.4667|14566970.4|14817130.6667|13697202.9667|15538854.6667|12264992.5667|11827234.2333|13010897.3|16473065.3|14117752.9667|11562498.8333|15417631.8333|11608348.9667|15422306.1|12570137.1667|8625890.5667|9639208.8667|13451223.9667|13937188.1|6943548.1333|5210910.8667|6402840.9667|6002972.4667|4468839.0667|6517514.5667|6385684|7003829.7667|6044983.6333|7018671.4|9198752.4333|4805553.8333|4739565.0333|5328217.1667|4426826.8|3953150.1333|6213273.2|7374092|5549113.1|7270639.4667|8283435.7333|10886547.7333|12719927.9333|11977020.1|14499396.9333|8373730.3|6895344.7667|9264251.8|9791399.8333|7759968.8667|7039469.7|
2020-10-24 23:07:11|usa_0597|AVT|average_volume_30|0|106660|85430|98830|94060|97253.3333|135676.6667|150760|142503.3333|129666.6667|183276.6667|72093.3333|172396.6667|151186.6667|231920|119863.3333|114296.6667|122080|146606.6667|127970|114696.6667|97240|52466.6667|126893.3333|105910|78483.3333|70263.3333|57683.3333|88806.6667|107833.3333|124653.3333|63523.3333|44300|72366.6667|78926.6667|60260|75200|98150|61440|69836.6667|173933.3333|121776.6667|73433.3333|190043.3333|126740|115243.3333|139136.6667|89100|78353.3333|138500|165603.3333|114480|328360|202693.3333|264886.6667|180646.6667|93263.3333|180706.6667|122493.3333|123170|175113.3333|408903.3333|280400|321253.3333|273886.6667|267353.3333|298406.6667|327040|376326.6667|747393.3333|745126.6667|604483.3333|955153.3333|781003.3333|593703.3333|592866.6667|416706.6667|490276.6667|614300|614843.3333|1055620|613896.6667|667460|996276.6667|548143.3333|1070343.3333|744856.6667|1047650|689730|599353.3333|718270|657043.3333|799170|1291403.3333|1528970|1166433.3333|1266363.3333|2357441.2|1835119.0667|1402384.8|1778686.6|1470260.7|1814036.2667|1474446.8333|1798657|2228106.8|1529682.3667|902930.2|980255.4|1316857.1667|1568984.8|1206728.8667|1027695.7|1305579.4333|1454986.7|1905347.5|1169200.4333|912402.0667|1052048.6333|927429.3|791148.4|758613.5|683110.3667|741443.0333|801782.8667|872677.3667|581970.0667|655214.6667|622466.5333|707503.9667|829528.6333|1038818.3667|873751.4667|720988.1333|996017.4333|1084286.4667|836360.5|1249146.9|1243488.6333|869529.6667|850299.3667|648424.0333|1016084.4333|996313.7667|1448348.3|644242.0667|572638.5|788747.6|694646.2667|1236039.2|1138457.6667|646226.0667|
2020-10-24 23:07:14|usa_0598|HHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335546.4333|150877.9667|244047.6|154796.3333|131528.7333|148763.1|150116.9667|92392.0667|125187.2667|250882.2333|224263.8|132311.2333|170187.0333|174493.5333|99690.0667|88324.8333|154737.5|202381.4|123885.4667|242221.5667|147457.0333|172564.2667|163314.3667|110975.8333|135044.8|158038.5667|189153.8333|171999.1|164848.6333|362317.6667|231773.5|189214.7667|242715.1667|222511.4333|153489.1333|201016.1667|364387.6|469085.3333|838021.0667|366739.2|
2020-10-24 23:07:16|usa_0599|ARW|average_volume_30|0|11140|17143.3333|8983.3333|13720|5973.3333|12486.6667|13583.3333|19653.3333|19806.6667|14043.3333|8683.3333|23313.3333|11860|23990|16083.3333|30600|33260|23866.6667|58810|23966.6667|63080|56666.6667|47460|21200|31250|29400|21263.3333|33423.3333|10676.6667|18633.3333|17123.3333|26060|34436.6667|94363.3333|49430|64373.3333|72803.3333|138516.6667|188786.6667|198790|161083.3333|204563.3333|148230|153033.3333|163920|137550|164090|161836.6667|203250|181630|162806.6667|350860|275150|260823.3333|233616.6667|114253.3333|199736.6667|133560|119420|267880|350626.6667|228716.6667|433126.6667|322140|283300|289423.3333|251820|263696.6667|827773.3333|492026.6667|274343.3333|568430|888676.6667|460936.6667|609850|439623.3333|525173.3333|955580|672003.3333|536176.6667|670546.6667|621436.6667|660916.6667|402166.6667|1424853.3333|700810|836926.6667|610910|648196.6667|489340|559960|610976.6667|880796.6667|1004626.6667|947376.6667|723076.6667|925310.2333|976441.1|908737.8333|872108.9333|795490.0667|1201677.3667|1042173.4|1231466.2667|1064782.6667|1214531.7667|725254.5|767519.2333|856287.3667|1725217.8|941548.4333|763804.5|1027354|1150003.9|1113324.2667|727697.0667|611082.0667|836199.3667|641587.6333|670945.8333|684510.7333|641834.4333|469894.2667|482991.2|606721.3667|452375.1667|436134.1667|441119.8667|622829.3333|628405.8333|617035.4333|468762.2667|584814.3333|557232.7333|463639.3|506906.6|605250.4333|414284.9|397506.4667|490941.1667|550872.4|461918.4667|444368.8667|637173.2667|601381.8333|623290.7667|640323.6333|514536.0667|856674.1667|691843.1667|621740.1333|
2020-10-24 23:07:19|usa_0600|REG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||32150|11483.3333|6823.3333|5243.3333|7213.3333|4973.3333|13776.6667|16160|8470|20430|22550|22913.3333|12520|14863.3333|11200|33976.6667|19003.3333|53710|28963.3333|23643.3333|16860|37083.3333|77053.3333|35560|100033.3333|45480|35576.6667|36856.6667|31643.3333|40323.3333|48433.3333|53776.6667|81573.3333|65386.6667|121110|73563.3333|95006.6667|120723.3333|666046.6667|229643.3333|158786.6667|173070|229716.6667|186373.3333|198943.3333|278333.3333|273573.3333|378886.6667|257833.3333|306950|401973.3333|286346.6667|274380|455189.4667|545385.2667|488955.1667|621624.4|849510.0667|488581.3|964675.6333|2497001.7|2875613.0667|1772942.1|1919832.8667|1497319.1333|867385.7333|1240106.3333|865190.9667|651043.9|759491.7333|793069.7|1001017|770595.3|670395.2|702351.7|603114.9667|634393.3667|593752.2333|630370.2667|528524.3333|484495.2333|518339.8333|381158.9333|481708.6|653818.2|586247.8667|628703.4333|674677.1|487330.8|833280.4333|757436.2667|481181.7333|988612.9|2637706.7333|1409826.0667|1006016.7333|865444.2333|1308225.9|1250571.5|1235381.6333|1229463.8333|768651.0333|1092073.3|951151.9667|954760.2333|1875703.9|1469095.3|1362360.8667|
2020-10-24 23:07:21|usa_0601|IEX|average_volume_30|0||||||||||||||||||||||||||30813.3333|18346.6667|5120|8196.6667|10486.6667|9520|9320|12176.6667|10360|24450|9850|13190|5173.3333|9996.6667|7000|10460|5720|7723.3333|17256.6667|14240|13213.3333|10343.3333|12286.6667|8803.3333|13170|21700|14026.6667|25000|16830|17060|19383.3333|51760|26166.6667|22376.6667|33000|41940|17206.6667|69000|56470|42676.6667|28436.6667|43550|39390|45033.3333|31423.3333|30616.6667|34166.6667|43153.3333|31133.3333|60143.3333|67753.3333|78690|141070|159976.6667|143643.3333|191290|112573.3333|127313.3333|142910|145820|198910|172733.3333|237673.3333|215390|281056.6667|194166.6667|164176.6667|253233.3333|311150|180106.6667|197370|246329.2667|380247.2|548786.6667|448055.6667|465230.0333|440592.4333|832011.8333|603649.4|677882.4333|560251.3|414734.3|286708.2333|305195.6|482857.6667|376540.3|281352.6|340959.0333|308736.4|530480.1667|398130.9667|390611.8333|403955.7|380488.2|336605.0667|326767.1667|380129.5|309254.0333|350928.0333|349274.4667|283642.3333|290411.2333|388395.6|335063.9333|299888.2333|452810.8667|311752.4333|347798.6|328282.0333|271998.3|283806.4333|310167.7|462646.4333|221514.7333|220137.8333|285244.1667|292256.4667|295531.3333|388731.4333|294711.5667|386724.3|453789.4333|409791.9|828878.8667|510350.6|357639.4667|
2020-10-24 23:07:24|usa_0602|PWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116733|37288.5|16905.6667|41955.6667|51132.3333|80352.3333|253262.3333|107462.3333|283845.6667|495780|338630|331166.6667|438076.6667|760973.3333|413933.3333|280373.3333|351636.6667|430123.3333|216710|266276.6667|641260|781370|853383.3333|690513.3333|815973.3333|685233.3333|448070|713360|700093.3333|1011030|1118780|791913.3333|1475480|1270743.3333|756856.6667|938440|1577724.5|1585469.4333|2329514.6333|2595628.7667|2694801.1|2119709.5|3146819.7333|4749965.6667|3693882.3|2214950.1333|2402250.1333|2656353.7|2624990.8667|3195921.9667|2259181.6667|2238169.4333|2217336.7333|1991280.6|2309709.6667|2040448.3|1441270.8|2158847.9333|1363088.8667|1865810.2|1878314.8667|2149070.9667|1715844.3333|1482621.0333|1980493.8333|1593261.2333|1054866.7|2603918.8|2039106.6667|1981840.5667|3425861.4333|3319780.2333|3348538.3|2685534.6|1880560.4|2253571.7667|1563267.1|1555804.9667|1529698.1|1474113.6|1775739.8667|1175937.3|1260306.8|1520940.8333|1482768.4333|1419395.4333|1339557.0333|1264661.8667|2137225.0667|1477145.6333|1229366.9|
2020-10-24 23:07:27|usa_0604|CYH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511306.6667|177466.6667|223496.6667|146523.3333|293156.6667|180836.6667|456033.3333|554206.6667|352810|279916.6667|500650|463230|685640|380866.6667|411790|535970|778770|727610|762373.3333|966366.6667|709380|750546.6667|674293.3333|787840|722246.6667|509980|937593.3333|1107233.6|659531.0333|918259.1333|1107896.5|1169826.1667|954263.6|975007.3667|2129850.9|2062506.9667|1918007.5|973969.8|965451.7|1640997.7667|1594276.0333|1664973.8333|1957198.5333|1465304.6333|1824806.4333|1540901.4333|1787076.5667|2305201.3667|1221071.4333|978725.6333|1397901.5333|1258183.6|1099043.1|1681851.3333|1496942.4667|1824876.8333|2019369.6667|1298888.7667|2025956|1728382.2|964772.4|1544572.6333|2451287.2667|4648423.9333|3633385.0333|4927572.2667|3451375.4|4784731.9333|2359365.1|4231169.6667|2627309.8333|3250338.2|1887778.9333|1958313.8333|2331738.5667|2585499.7667|2105899.1|2760690.7|1737560.7667|3838784.6|1819801.7333|1355487.6|
2020-10-24 23:07:29|usa_0605|OHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||28636.6667|13056.6667|19236.6667|9336.6667|17010|11566.6667|50353.3333|26183.3333|18293.3333|27553|22512.9667|34792.9667|27926.3667|39836.2667|38236.1667|19572.9667|25326.2|27302.9667|38329.5667|35586.1|70366.1|59319.7|23542.9333|52613.3333|31853.3333|27113.3333|83196.6667|33806.6667|33436.6667|112733.3333|75276.6667|64203.3333|31406.6667|81170|26386.6667|41393.3333|45956.6667|178406.6667|199883.3333|125073.3333|46330|65393.3333|50170|79606.6667|108373.3333|129436.6667|514013.3333|248323.3333|123920|237726.6667|192196.6667|232243.3333|193913.3333|273420|329286.6667|315576.6667|242460|228100|364634.2|423094.5|426843.3333|332125.2|505830.2333|471013.8333|665985.5333|1405287.8|1992772|1114580.9333|896544.9667|941653.1667|1030462.1333|1165913.8|992877.9333|744125.9|841219.5|784042.6667|947592.6333|759162.8|723439.8667|949256.5667|999700.8|1101020.2667|1224566.7333|1874522.9|1123725.8|1074895.9|1277183.4667|1020868.1|1309649.1|1116822.0333|1586011.7333|1747121.8|1505302.4333|1077792.3|965968.0667|1356947.7667|1769666.8333|2146864.1|1581753.9|2686103.7667|1658911.5|2696196.0667|2215623.3667|1991531.7667|1336489.7333|2397252.7333|1813030.6333|1568509.5667|1805420.3333|1942758.7333|3699882.3333|2768594.2|1377084.1|
2020-10-24 23:07:32|usa_0606|JEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:07:32|usa_0608|CSL|average_volume_30|0|11890|19230|24170|19100|19440|12500|10546.6667|10110|17950|19943.3333|11760|13233.3333|22440|9503.3333|13510|13553.3333|12720|5153.3333|9350|11436.6667|39453.3333|7346.6667|11506.6667|15353.3333|15743.3333|12003.3333|15303.3333|9663.3333|11260|9336.6667|9913.3333|8743.3333|11020|10480|14276.6667|7876.6667|9306.6667|8586.6667|11566.6667|7540|10980|13563.3333|11536.6667|11820|13113.3333|9196.6667|7393.3333|18950|13730|17160|7866.6667|18513.3333|18433.3333|17323.3333|22826.6667|14233.3333|39053.3333|56290|44326.6667|39900|55930|73973.3333|46886.6667|46866.6667|62020|51766.6667|70976.6667|112366.6667|78606.6667|109003.3333|77786.6667|97100|116160|81680|74036.6667|64183.3333|84776.6667|165463.3333|203610|123673.3333|145783.3333|190580|134130|106746.6667|142193.3333|87256.6667|82160|165546.6667|119336.6667|168086.6667|149580|78540|100473.3333|135003.3333|101266.6667|121823.3333|179180|333083.3333|267773.3333|325831.5667|557854.3|460333|484625.8333|514051.2|510972.1|456161.8667|400205.6333|329776.0667|305506.2667|447006.6|392986.3|262511.2|268420.6333|303886.7|342312.4333|272341.9667|243749.1667|391341.9|315277.4333|263675.6333|311641.9333|369208.1667|269606.6667|234961.0333|252935.5667|248800.1333|184750.5|327252.3|334884.1|256486.4|379588.9667|428064.4667|404783.8667|402036.1667|278104.6|318015.5|460954.3|711007.2333|371834.4333|275825.5333|430674|409100.1|381384.1|364845.2667|377991.3667|343778.5333|350917.6333|379148.8667|668072.9|533863.3|399628.1|
2020-10-24 23:07:35|usa_0610|WCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202432.0667|123204.0333|195817.0333|499043.9667|365275.9|650733.3667|1336786.5333|608140.9333|1652737.0333|1465239.0667|1615645.9|1613333.9667|1344835.9667|833000.1667|1486653.4|1577035.9333|976049.5667|1226435.6667|1129814.5667|1755556.5333|1549614|1231807.1333|1024733.9667|1464682.1333|1240480.8333|840228.5667|910102.2333|1493504.7|772244.7333|922072.2667|701808.6|2164274.8667|1588556.0333|799604.7667|692752.3|972850.8333|853867.5|897105|1318109.5667|1217128.4|937985.9667|2116190.5|3109752.9333|1903036.6333|1343628.9667|839343.3667|757267.1333|659780.4|969666.8333|700386.1667|742424.5333|931620.2|841097.0667|1526133.2667|1132774.1667|1680694.6|925472.9|1082329.2|666311.3667|897586.4333|653333.7|495502|816844.6333|908859.5333|722310.9|511021.1333|1167510.5333|1312422.3333|798164.6667|789362.3667|943723.3333|1751733.9667|4218574.1667|1324766.7667|969446.5333|960961.2|1067287.9667|690840.8333|810582.1|925613.2333|742141.7333|557172.9667|884763.9667|672848.8667|893689.3333|644648.0667|953397.5667|1707043.1333|876552.6667|651271.8667|
2020-10-24 23:07:38|usa_0612|MIDD|average_volume_30|0|||||||||||||||||||3893.3333|4893.3333|7880|9463.3333|3306.6667|7663.3333|19510|12476.6667|5446.6667|6250|8900|4953.3333|4813.3333|6476.6667|2240|3886.6667|3660|5660|4683.3333|4873.3333|2953.3333|9146.6667|5996.6667|5066.6667|9503.3333|4960|4550|2483.3333|5830|2796.6667|9856.6667|21133.3333|7866.6667|27350||24756.6667|9770|34890|27170|9086.6667|16020|53816.6667|49783.3333|43310|77656.6667|46580|25953.3333|17250|8650|28730|27846.6667|15820|7350|8336.6667|8486.6667|2660|27750|46420|2996.6667|13753.3333|16113.3333|9145|22701.9333|21063.6333|116221.5333|169028.8|98180.6667|176501.5333|44399.6667|67494.6667|54458.9333|44887.5333|49453.0333|85794.0667|107610.6667|66532.2667|37359|50348.7333|92969|122581.5667|155695.7|170573.0333|254082.4|285826.0667|240662.7667|196914.0333|308212.9333|185331.2|122954.5333|117664.3333|183773.9667|129064.8|103493.2|107556.9333|137865.4|126924.1667|112564.0667|90936.5667|116603.4667|98605|85212.0667|85236.3333|92451|83608.2667|83360.7|88173.5|146927.2333|399638.2667|272309.8667|245604.0333|426954.7333|247235.7667|384536.9|437175.3333|463326.4|415062.4333|250578.8|558063.0333|367317.5|412840.2|462517.5333|561631.4|678500|624340.9333|378335.1667|395894.2667|581463.0667|368127.6667|302975.0333|389584.7333|1203018.8667|1774019.5|847371.9667|
2020-10-24 23:07:41|usa_0613|ALLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1714078.9667|1139001.6|763967.7667|607806.9667|512748.4667|666212.8|391304.5333|564502.8667|749982.4667|789419.6333|637729.7333|591444.7667|676895.9|690453.6333|785474.2667|555574.2333|633815.5|750967.4|750009.5333|523255.4667|736801.6|789143.7667|815740.8333|669426.2333|584851.4667|1035931.2667|713787.9333|699364.7667|
2020-10-24 23:07:42|usa_0614|QGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||147163.3333|115566.6667|34560|206183.3333|149566.6667|93036.6667|23496.6667|163406.6667|27496.6667|33810|11956.6667|13750|14926.6667|26626.6667|36830|149556.6667|56423.3333|258873.3333|169836.6667|217093.3333|161446.6667|97846.6667|150760|344226.6667|403153.3333|343473.3333|194823.8333|195406.3667|225542.5|320366.7|229572.7|346169.9333|131642.4333|414435.7333|132638.7333|291286.4667|163126.2|139195.0333|263956.7333|350554.9333|291669.4333|227697.8333|343737.8|335955.7667|1227165.8333|742200.2667|528121.8|1037082.5|687997.0333|877731|912031.6|1362266.6333|790034.2333|1387733.6667|1351853.4667|773196.1667|1201698.0333|1248360.1333|1390169.5|1306063.5333|2105104.8|1602678.3333|1861188.8333|998857.5333|1149946.5667|576405.9667|668993.5667|952414.7333|797213.2333|624077.6667|782240.9667|1273615.2333|760306.3|694354.4667|605524.4333|1109899.4|765563.4667|862687.7|728021.8333|887468.1|1064521.4333|965966.4333|829138.4667|783964.2667|778680.0667|1055742.1667|1003766.6|789982|995582.6667|794716.6333|945840.8|1286131.3333|1303533.7333|877685.1|2805740.4|3132577.3|965119.9667|1545359.2667|
2020-10-24 23:07:45|usa_0615|UGI|average_volume_30|0|6726.6667|12316.6667|7533.3333|11350|13903.3333|7150|14520|42106.6667|30040|22760|13213.3333|17176.6667|46940|31763.3333|40943.3333|37673.3333|26163.3333|12623.3333|10073.3333|34566.6667|12540|14443.3333|7116.6667|27786.6667|47306.6667|67703.3333|49900|56866.6667|62306.6667|67090|37983.3333|64330|16133.3333|71180|36603.3333|54203.3333|36400|37940|91146.6667|52463.3333|49176.6667|93676.6667|50256.6667|34883.3333|35996.6667|33543.3333|60716.6667|65653.3333|29820|57616.6667|36220|86686.6667|178606.6667|63670|40860|62243.3333|62900|60050|52543.3333|58743.3333|52146.6667|70513.3333|91629|46364|386499|153939|127634|76644|60779|54194|48139|89854|155579|83509|142944|234548.9667|158944|161194|181764|181234|266744|296840|209880|118293.3333|236143.3333|146173.3333|162366.6667|187566.6667|212750|637010|374806.6667|756590|476060|493463.3333|228003.3333|396983.3333|366270.2333|421797|367206.6667|354736.2|501469.2333|383809.0667|443984.0333|802512.2333|1043595.5333|701307.4|436349.7|657553.7333|570646.9667|690552.8667|605211.0667|693664.6667|595114.4667|650115.7667|904011.5333|1181814.6667|749673.2667|591963.7333|468404.0667|664974.5|580371.2667|730764.7|455710.3|467503.6|556540.1|504584.5|894171.0667|908205.3333|1082993.4333|834948.9|848330.9667|1180220.9667|802937.4|1294445.9333|641430.6333|689265.5|758367.1333|789625.9667|665744.7667|822611.8|793008.6667|851146.2333|897371.3|1151112.6667|923242.6333|1026405.8|2552630.9667|1520374.6|1975415.4667|1318103.2667|913573.8667|
2020-10-24 23:07:48|usa_0616|AIV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||47880|26363.3333|25183.3333|33000|24823.3333|63096.6667|25376.6667|51113.3333|37156.6667|52483.3333|168086.6667|41210|62813.3333|101070|128000|121430|170226.6667|115083.3333|162463.3333|159616.6667|72600|158720|110660|107080|155280|181056.6667|385173.3333|116626.6667|158466.6667|154136.6667|325586.6667|342633.3333|302603.3333|400703.3333|993626.6667|465940|334080|416993.3333|645486.6667|567080|639760|566873.3333|616323.3333|551520|529360|579196.6667|687720|709660|675310|612740|1145677.1667|1399392.8667|1173103.3333|1529229|1450582.6667|1070889.3667|1930768.2667|4650249.7667|5468822.0333|3570787|3306288.0333|2138573.3667|2018690.2333|2435960.1|1832239.5333|1064814.7667|1270983.7333|1441252|2120354.5667|1630009.6|1411437.2667|2088306.1|1275997.8333|1178579.6333|1156850|1738029.9|855864.2|1121611.3|1328484.4333|968003.6667|780258.1667|1318632.7333|1063379.2333|1113108.5667|1484978.9333|1099990.5|1058832.2|1217258.9|1330403.3667|1362183.6667|1090128.3|1134681.2|843297.4|977135.0333|1309044.1333|959421.4667|879087.4333|1754285.5|1365565.3|1019094.9|1067882.8333|1135880.4333|1942869.4333|1174429.8667|1417121.0667|
2020-10-24 23:07:50|usa_0617|EWBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50170|70720|120493.3333|96080|85196.6667|167096.6667|177543.3333|333976.6667|215183.3333|144400|141810|183726.6667|132700|146450|148486.6667|138573|211658.8|153794.2667|126601.9667|104797.8|135843.8667|211353.8667|387210|266486.8667|370663.3667|337398.4333|256472.8667|253434.6333|229715.5333|231164.6|168576.4667|401967.2667|287853.0333|466496.5333|429166|1200752.2|1334154.6333|2316058.2333|1603159.3|898764.8667|1620208.9667|790713.4|1274576.5667|1052439.2667|1093397.3|3173135.0667|1330156.9333|1854933.9333|1535993.8|1323699.2333|1390403.9|1177626.6333|1026234.5333|1189512.4333|914329.2667|824125.9333|814882.7333|1019776.0667|702807.6|578372.2|495631.1|492438.9|414223.8333|663480.6667|733768.3|876740.9667|1300752.2333|791585.3333|1459173.3667|1039720.2667|775901.0333|941688.6667|751551.5333|1452891.1|620302.0667|833006.2333|984585.3|764266.8333|638423.4333|1096877.1667|815062.8|1010516.2333|958221.5333|866154.7333|2168862.7|1325344.0667|621865.7667|
2020-10-24 23:07:53|usa_0618|NDAQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7553.3333|10576.6667|24196.6667|5423.3333|21583.3333|10463.3333|8756.3|14270.3|9530.9667|19722.2667|59254.2333|848376.9|964713.8333|514555.4|1811982.0667|2043932.2|2813432.0333|1970511.9|3388785.9667|4031756.2667|3185211.2333|2683560.5667|2271122.4667|3102048.9667|3168248.2|3679605|3975968.0667|4339929.1667|3472207.8|2498614.8|2887668.8|2358271.3667|3108684.1|2242628.7|2463683.0333|2688271.8667|2067826.3333|2729962.1333|1778319.3|1577844.3667|3312587.5|1300944.0333|1622837.7667|1800075.1667|1469661.5667|1350220.3333|1318581.3333|1334328.2333|1285104.3333|859436|918336.7333|907109.2333|818187.6|1497872.4667|1220700.6333|1312103.2333|772068.2333|643289.5667|958539.8|968477.5|897680.9|828283.2667|907060.4|853968|912780.9667|746273.6333|990915.5667|918590.1667|559833.9|601979.9333|777560.2333|1536528.7|795449.2333|764308.6333|
2020-10-24 23:07:55|usa_0619|WLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233313.3333|199286.6667|99780|147880|469850|331330|370913.3333|273530|280010|656753.3333|567573.3333|524356.6667|247930|519275.1333|426180|403463.3333|461418.2333|633318.5667|1073940.1333|1107746.3333|1352312.3333|2060428.6667|1727912.2667|1071837.7667|1092047.6|849878.8667|1368688.5|1224778.8|682452.4667|1908138.3667|2585900.1667|2165474.2333|2154616.9667|2120946.7|1862037.8|1858855.2333|1684939.3667|1771591.9667|1462796.9|1258173.7667|2066407.4333|1911335.8333|1109389.3667|1876494.6667|6206513.1|11286654|4420764.2|10546993.8|11191385.3667|33212380.0333|20900950.8333|23337670.8|24001003.2667|14864718.3|21608100.9|18057138.4333|6906963.9667|5071623.8333|4961742.5333|1942989.8333|5136878.0333|5221280.8|5084806.7667|11459045.3|8510638.1333|12124493.8667|17736358.8333|4816000.7|
2020-10-24 23:07:57|usa_0620|PKI|average_volume_30|0|43983.3333|91590|29963.3333|34420|47570|47033.3333|18166.6667|30710|39076.6667|59610|44563.3333|49946.6667|74333.3333|83723.3333|78986.6667|66696.6667|54493.3333|50263.3333|76240|58533.3333|50703.3333|55210|39076.6667|62250|44266.6667|50686.6667|55103.3333|34060|71206.6667|66663.3333|63106.6667|35873.3333|67306.6667|42526.6667|46916.6667|67263.3333|43466.6667|74583.3333|109393.3333|230560|83933.3333|90080|181630|125886.6667|108926.6667|156823.3333|107333.3333|76020|120846.6667|86130|167813.3333|111943.3333|122950|179660|122066.6667|123910|100253.3333|122733.3333|176620|112883.3333|205323.3333|161460|259323.3333|86370|119270|115726.6667|177173.3333|155860|490436.6667|309163.3333|495883.3333|565626.6667|719143.3333|878183.3333|668140|908060|2404146.6667|858946.6667|869810|856676.6667|700243.3333|812940|673150|602156.6667|609503.3333|592440|597280|687160|778120|767883.3333|590266.6667|678926.6667|621333.3333|769660|928173.3333|554333.3333|626136.9333|722617.8333|726744.6|1041311.5667|935243.4|1053028.6333|1229400.8|1780318.4333|1513123.8667|1302891.4667|1192007.3|734532.9333|1275041.0667|1831617.3|1325798.1|979348.7333|1816408.4667|829215.4667|1211857.4333|1191551|943773.6333|886538.6333|678551.1667|652355|1036225.4|1287147.3667|704959.2667|624961.5|990757.2|738433|796187.8667|839409.0333|842593.7333|489667.7333|813178.4|658040.4667|904731.2|751959.1333|527810.2333|639033.0667|662134.5333|593115.1333|581171.5667|575170.8667|631749.0667|513956.2667|525202.5333|640178.4|481963.6333|993870.5|588826.5667|454711.8|992867.7667|827702.5333|791400.1|
2020-10-24 23:08:01|usa_0621|INGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414380|204440|116943.3333|101213.3333|62443.3333|89463.3333|68676.6667|59103.3333|69373.3333|109906.6667|91836.6667|115810|70793.3333|81433.3333|89233.3333|76743.3333|79680|165983.3333|86950|75216.6667|98773.3333|190726.6667|92043.3333|114106.6667|101756.6667|143873.3333|304423.3333|188606.6667|284040|464346.6667|495283.3333|552373.3333|319273.3333|382586.6667|631690|534500|413790|528228.9333|591162.0333|515043.3333|811153.7667|757401.1|711833.1667|734568.7|1028848.4333|924481.1667|627900.6|631114.4667|548862.7333|653090.6333|648414.4|477882.4667|516582.7|933527.7667|616376.4333|803589.4|509140.4|451608.9667|524282.7667|301907.3333|556940|568482.4|393398.8|642678.7667|564929.6333|466628.8|375217.9333|416639.8667|486241.6|382094.4667|345278.1333|536646.2667|358151.0333|485029.9667|755237.9667|550687.7333|546019.8|477940.6333|567691.7333|298164.8667|461770.9667|396749.2667|506777|529181.0667|574463.6|606289.8333|579245.5667|504499.3333|560321.6667|702711.7|432167.4667|443058.5|
2020-10-24 23:08:04|usa_0622|CAR|average_volume_30|0.282947368421||||||||||||||||||||||||||||||||||||||||||||||||||211633.3333|357086.6667|1416343.3333|1050346.6667|910400|1810746.6667|1998636.6667|1574680|1749840|1494146.6667|3404853.3333|10566650|8097523.3333|5342330|3077063.3333|3470293.3333|2790080|2332240|4248410|3928370|3362526.6667|3620743.3333|5850293.3333|6582513.3333|7001953.3333|10413820|6573336.6667|6452430|6410096.6667|8259296.6667|4696920|4949820|5863890|4515716.6667|4939333.3333|5571386.6667|3822643.3333|4737060|3852706.6667|3685670|3227970|7059283.3333|7245180|4986740|6733593.3333|995386.6667|1067721.4667|1039274.8333|1048146.1667|732725.3667|1140080|1099640.6333|3368131.8667|2261456.3667|1157815.6|1972612.6|3127390.6667|3705768.0333|4090136.4|4848270.8333|3124830.3|2464201.9333|2065831.9667|1556093.8667|1325396.9333|2296092.3667|2172785.5|1476390.3333|1425721.0333|1064294.6333|2198347.2333|1863297.0667|2002380.2|2135531.6667|2340528|1948847.6667|1021561.2333|3294499.8|1671175.9333|1502157.8|2757094.9|1850092.4667|3466791.0667|2411405.2667|2164744.7|1878660.0333|2275630.6667|2539978.8|4101433.5|1818363.3667|2587527.1|2199944|1831564.1|1564028.6333|2471712.0667|961337.4333|863927.0333|987236.5667|4904745.3667|6455491.9333|4276540.9667|2217873.8|
2020-10-24 23:08:07|usa_0623|SEIC|average_volume_30|0|11570|14083.3333|21353.3333|11270|8396.6667|10760|23263.3333|13990|32200|26206.6667|17330|17426.6667|40333.3333|34146.6667|25090|11563.3333|19363.3333|16040|35986.6667|21600|40983.3333|61930|37746.6667|57420|25560|11503.3333|17890|31393.3333|22070|29540|11263.3333|26626.6667|46806.6667|20306.6667|12130|37673.3333|30493.3333|42776.6667|44516.6667|32803.3333|12886.6667|14086.6667|27076.6667|50690|44296.6667|100593.3333|17826.6667|21673.3333|28903.3333|117696.6667|17246.6667|36603.3333|37273.3333|58070|77396.6667|42633.3333|41286.6667|53060|41900|31536.6667|69173.3333|39413.3333|531660.1333|290520|286260|208580|148220|242300|295800|352306.6667|908086.6667|889973.3333|646640|403643.3333|660606.6667|485503.3333|442643.3333|622683.3333|554593.3333|502361.4|440317.4333|579234.7|470217.7667|596180.0667|459349.4|459739.9333|337722.4667|358907.5|358279.9|357746.4|343049.0667|402390.8667|291468.2|535234.8333|530860.7333|332064|414979.5667|710756.5333|748246.9|1011105.0667|978476.2|1181481.9333|1180472|1241589.3|2130820|1680427.4667|856225.5333|997583.7333|1228816.2667|1079542.9333|1065459.7333|625583.2333|807078.4667|921131.9667|1362573.6667|942122.6667|686841.7667|859635.7333|804925.7333|721740.4667|703002.9333|868533.8667|688532.1333|527486.3667|912410.1|601577.7|902614.5|506676.5|539250.6|566233.3|1070236.5|698725.1333|913353.9667|783180.6667|622235.2333|668069.2|607754.8333|564530.7333|485716.7333|533430.5333|693835.1333|665023.5333|638442.8333|883184.6333|685931.3667|622098.5333|400779.5333|646208.5|980127.5333|824948.5333|596478.8333|
2020-10-24 23:08:10|usa_0624|JKHY|average_volume_30|0||||||||||||9336.6667|21933.3333|7000|2516.6667|2586.6667|7070|4760|4613.3333|9956.6667|5270|1340|2670|9073.3333|3080|2726.6667|1893.3333|11566.6667|1023.3333|8490|1030|3176.6667|9540|7146.6667|13036.6667|13860|25216.6667|15083.3333|12470|34676.6667|29173.3333|18440|21600|22476.6667|19623.3333|30726.6667|16176.6667|22576.6667|25793.3333|45616.6667|77553.3333|55226.6667|42273.3333|49703.3333|46253.3333|64206.6667|30593.3333|33430|60430|34763.3333|50140|47506.6667|147943.3333|112180|71353.3333|79046.6667|120573.3333|148200|140613.3333|293243.3333|201496.6667|507148.3333|493796.6667|396960|466546.6667|949216.6667|632486.6667|984560|422090|491326.1667|400442.7667|526746.1333|400117.6333|390369.5333|305058.4667|255231.2|233738.4667|272427.6|392099.9|494012.4|438653.4667|452172.3333|492585.4333|827379.8333|624346.7333|352697.6333|615967.7667|610805.8333|726828.5|592105.5667|824183.5|784374.9|1224026.6333|873080.4333|665311.1333|778403.3667|683921.8|431220.4667|575095|502998.1|446243.1333|377276.8|430439.3333|436814.4|845149.7333|424179.9333|368951.7333|810241.5|281217.2333|324242.9|362308.4667|323087.3333|274076.5|266720.2667|346577.5333|340498.7667|334026|310199.9667|337922.8|345591.4667|465367.1333|453684.7667|487151.9667|364816.1333|316575.3667|328344.8333|249098.9667|829104.7667|351333.6|295148.4|354450.6|363683.8667|564683.3|576941.3333|484777|363112|402813.0333|365085.5|868184.4333|591436.0333|675409.5333|
2020-10-24 23:08:13|usa_0625|HCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||963316.0333|518601.8667|433226.7333|1140670.5333|810576.8|1380885.3333|825748.0667|900857.1333|702369.6667|892047.5667|1354357.3333|860661.0667|1366321.5667|901564.5333|573024.2667|
2020-10-24 23:08:14|usa_0626|VOYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1748151.2|589131.9333|773803.2333|1254030.3|1730350.4667|1828965.7333|1696181.7|2785328.1667|2064040.2667|2251106.3333|1735634.0667|2248168.8333|2371984.8333|1722665.9667|1777682.3667|1781338.2667|1580076.6|1317425.6667|1729464.0667|2601353.1333|1951926.6333|1249717.8|1739929.5333|1363794.3667|1338211|1364963.4667|971766.9667|2791514.3333|1433278.6|1205412.7333|
2020-10-24 23:08:15|usa_0629|MAA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||21020|14280|49373.3333|18783.3333|12806.6667|12436.6667|22046.6667|25460|21763.3333|10193.3333|23653.3333|28300|50003.3333|25903.3333|26670|55080|40526.6667|50343.3333|28636.6667|30453.3333|27260|31256.6667|32656.6667|47276.6667|31733.3333|23230|13560|20683.3333|31190|23206.6667|28566.6667|22083.3333|44510|47280|29746.6667|32616.6667|37543.3333|45340|56390|45713.3333|89336.6667|62836.6667|59990|77333.3333|81316.6667|103310|99283.3333|88593.3333|112866.6667|160296.6667|268903.3333|145300|217601.7333|277300|217656.6667|265206.4|408476.9333|369869.2|412210.2|713389.2|1005891.2|566642.1667|323430.2|393857.3667|355463.4333|457065.7|308421.5|222475|293547.7667|290205.6667|433693.4|353931.8|349656|420439.2667|217732.3667|225334.0333|361065.2667|642478.8|387706.6333|495240.0333|443974.7667|474094.9|384252.0333|332033.4667|545337.4667|444961.0667|710675.9|376772.2333|674994.9333|582217.3667|746523.9667|2160011.9|786805.0333|694329.2333|562667.0667|627676.2667|857159.7667|755495.1667|532211.4667|635789.4333|505315.1333|490660.7667|477825.0667|583396.7333|1144083.9|789487.6|538768.7333|
2020-10-24 23:08:18|usa_0630|LM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:08:18|usa_0631|SCI|average_volume_30|0.0530886125913|23586.6667|23500|15413.3333|20673.3333|16270|25233.3333|22516.6667|17923.3333|14350|28593.3333|24790|79326.6667|113070|36740|60610|89593.3333|105686.6667|157836.6667|154500|141663.3333|110590|153406.6667|142076.6667|132923.3333|178926.6667|158733.3333|311003.3333|106880|95080|100276.6667|110130|166426.6667|132880|164453.3333|187040|142596.6667|160020|142563.3333|176336.6667|250240|233920|228570|217006.6667|171183.3333|200696.6667|145350|222090|247760|222376.6667|232710|446886.6667|349676.6667|399466.6667|347823.3333|438826.6667|754853.3333|650180|770346.6667|940413.3333|539443.3333|438560|712413.3333|1083226.6667|1594823.3333|1670643.3333|1031266.6667|2326060|2558980|1922020|1484040|1085156.6667|1064426.6667|1118476.6667|1801996.6667|988293.3333|1193700|1827200|1181690|580580|747233.3333|722006.6667|689973.3333|726286.6667|1468283.3333|1084586.6667|1177206.6667|665823.3333|926616.6667|875523.3333|1525186.6667|595743.3333|685873.3333|869106.6667|481086.6667|580123.3333|1466743.9667|938134|765499.9667|905703.3333|2244850.9333|1690206.9333|1515925.2333|2106239.6|1447014.3667|1359619.2333|861314.2667|1241651.6|1082006.1|1096323.5667|989495.1|693771.6|1109515.4667|829833.6333|840791.9667|927366.1667|841196.2667|649168.9333|731154.3667|669161.9333|1248742.0667|886232.0333|1471939.8667|1245965.7333|1883703.9333|1933625.2|1240606.5667|1354254.5667|1134153.5667|1266781.2333|911818.0333|1395865.3333|1266619.1667|1181575.8333|1031437.7667|1155924.5333|1099207.8667|986205.2667|1141392.6|1299202.5333|962504.2333|1086024.1333|971167.7333|1389181.4667|1518985.9333|1567603.5|784186.6333|827131.9333|1852952.1|1765912.2667|1250704.1667|983331.0333|
2020-10-24 23:08:21|usa_0632|NVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||25690|25270|71286.6667|29076.6667|25710|9510|20226.6667|37480|63373.3333|22203.3333|28350|25406.6667|64283.3333|35806.6667|15883.3333|24020|29503.3333|28606.6667|50573.3333|25523.3333|43390|21173.3333|24633.3333|25020|22276.6667|26273.3333|20426.6667|14513.3333|35696.6667|69306.6667|74650|69423.3333|55940|114386.6667|101730|90130|76240|75966.6667|66046.6667|43923.3333|52170|45546.6667|41430|36786.6667|50593.3333|57216.6667|43966.6667|44020|66853.3333|47290|109613.3333|76960|56073.3333|93563.8667|108326.1667|105787.6333|85001.6333|106889.9|81970.4333|97198.3333|82138.5|117970.2|81697.1|52757.0333|29314.2333|33042.8|57759.1333|34035|26762.6333|32956.8667|43644.4|52143.4333|32325.5|33038.4333|40674.7|40791.5333|38301.1667|35480.3333|36439.7|34961|37782.2333|39687.9|31742.3333|21755.8|30465.2|19199.4|21347.9|29929.2|23227.7667|23733.7333|24691.9333|20181.8333|21353.6|23402.0667|36572.2|22938.2|30883.4667|34014.9667|31823.9667|25930.9333|29629.2|24368.5667|25051.4667|53501.1667|28940.5333|45971.0667|31509.9|20268.0667|
2020-10-24 23:08:24|usa_0633|GRMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||615323.3333|172766.6667|207970|234000|141546.6667|222980|121986.6667|106936.6667|503994.1|503701.1667|970781.6333|368045.8|681071.4333|679526.0333|734182.9333|511117.4|610987.3333|644862.2333|497624.0333|745458.1|951853.5|1328132.9333|1324165.3667|2414922.6|2504636.9667|2720409.1|2021461.2|3354785.3|5135500.7333|5189873.8|3319314.2667|2092060.7|1631547.5|2656059.8|2183287.1|2759196.7|2344156.7667|2391811.5667|1761479.1|1192317.3667|1620938.6|1525736.9333|1129962.1|1103691.4|1129106.6|1161515.6333|1170354.2|880941.6333|2056408.2|1470931.0333|1052405.0667|1685700.0333|1115693.7667|1747435.7667|1161590.5667|1682737|1541743.5|2057457.5|1172748.0333|1379725.5333|1634905.3667|1621657.9333|730365.3667|1410532.5333|1226051.1333|1501359.1|861533.9667|885619.7667|1205899.0333|1238351.2|747949.3667|1139479.2667|1012990.4667|1583572.9333|1059993.9333|1050210.7|933429.8333|1372446.6333|1193834.1667|741205.8333|
2020-10-24 23:08:26|usa_0634|DKS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289736.6667|121183.3333|315080|435536.6667|368006.6667|250796.6667|373133.3333|669360|402506.6667|470183.3333|641193.3333|509686.6667|839616.6667|546993.3333|464616.6667|497103.3333|548200|1043486.6667|679114.1333|740450.5667|977643.6333|2280739.1|1776745.5333|3576305.6|3552829.8|2872541.3667|2529521.1333|1809061.7667|1706513.1|1603812.8667|1243422.0667|1482340.5667|840496.8|927798.3|1205263.0667|1756377.2667|1728586.1333|1797926.2333|1423685.8333|1460939.4|1129882.2|1381035.7333|1498893.3333|1148287.3|1457648.9333|1412502.9333|1317192.6667|1765892.5667|1238796.8|1650603.1|1021165.0667|1112240.9|1824473.4667|2152536.0667|1420647.3333|1793401.3333|1602962.2|2236428.8333|2115778.6|1890808.8|2482292.1667|3331400.2667|2728934.3333|2378507.9|2411163.1333|2166046.7667|2294578.6667|2105375.1333|1734745.6333|1381789.2667|3575095.2333|2266175.0667|2026714.5667|
2020-10-24 23:08:28|usa_0635|OII|average_volume_30|0.00121580547112|19393.3333|26613.3333|23603.3333|14630|12700|12836.6667|10736.6667|9966.6667|12723.3333|10463.3333|10793.3333|9123.3333|15613.3333|38680|9550|26156.6667|38006.6667|57953.3333|297320|113753.3333|104283.3333|91523.3333|55493.3333|219236.6667|309106.6667|128093.3333|196720|255873.3333|176240|170816.6667|319433.3333|429640|254576.6667|159823.3333|265596.6667|71036.6667|90576.6667|79816.6667|87720|76000|67323.3333|67686.6667|62213.3333|65773.3333|60143.3333|49603.3333|82653.3333|62306.6667|51140|36180|63986.6667|109886.6667|101510|91363.3333|149733.3333|104123.3333|111526.6667|136540|102586.6667|148980|80470|122236.6667|43323.3333|69873.3333|61740|63103.3333|83130|108210|102946.6667|80776.6667|61056.6667|120680|86823.3333|112970|117980|254753.3333|211416.6667|183896.6667|141416.6667|135826.6667|96166.6667|147603.3333|104110|280186.6667|207973.3333|140520|205726.6667|203693.3333|192776.6667|205036.6667|395440|314513.3333|306096.6667|1413390|1213306.6667|721136.9333|592733.2|868162.7667|718781.9333|896002.6667|931561.7|1190246.3333|1625385.6|1249637.4667|985841.6|683812.4333|619072.8667|597982.8|645277.1667|985689.7333|910197.4667|531053.3|476434.8|1256077.4|1246121.3667|809591.9333|1038026.8667|993505.6667|868222|706465.6667|791452.7667|683661.1333|703025|1202345.5333|973024.0667|1157831.2667|1765466.8|1608707.6667|1372544|1563760.3333|1150915.3667|1831093.2333|1533025.4333|1677495.9333|1525037.7333|1327320.5|1224487.6|1724198.4667|1718857.0333|1460131.1333|1277066.5333|1795579.2667|1106394.3|1204465.8|1066498.2333|1400018.3667|1290943.8667|2896127.7667|2469965.7333|1501408.8333|1252296.9|
2020-10-24 23:08:32|usa_0636|ZION|average_volume_30|0|5343.3333|3436.6667|4810|5443.3333|3313.3333|2053.3333|3063.3333|10690|4506.6667|5793.3333|8103.3333|13166.6667|8863.3333|7120|5343.3333|5070|6676.6667|9683.3333|7883.3333|19680|8093.3333|4493.3333|6650|9286.6667|7063.3333|3346.6667|6900|7263.3333|6140|3736.6667|6976.6667|4790|6060|13700|7426.6667|18576.6667|24820|10403.3333|13196.6667|21390|19703.3333|19093.3333|18626.6667|27026.6667|21580|25430|22440|18463.3333|17380|42373.3333|47233.3333|79623.3333|27016.6667|62703.3333|36150|60770|29070|241866.6667|85683.3333|116760|309130|203826.6667|296086.6667|249456.6667|276253.3333|593240|576903.3333|590770|1383683.3333|427966.6667|585366.6667|483413.3333|400786.6667|1373230|580896.6667|428663.3333|720256.6667|535206.6667|824750|561819.9|499692.1667|425208.5667|388725.7667|422603.1333|521484|495220.0667|429059.8|360189.8333|505354.1333|454556.9|488502.6667|633301.9667|510589.7667|661989.5|495104.7|401088.4|590094.0667|766494.3667|1106108.5667|1884894.9333|2261072.8667|4066372.0667|5233057.6667|2764035.4333|5743345.9333|5696252.8|5948267.2333|5002471.9667|6183104.3|6562512.8667|3884026.5667|3780500.2333|3310490.9|2660702|3730926.1333|3318957.2333|3658398.0333|2772519.6667|1865666.2333|2645783.6|1950136.5667|2165340.8|1711363.4667|1938228.6333|2915282.5333|1555012.5333|2504372.4333|2529074.0667|2544395.4333|2957531.0333|3077055.4333|2932338.8333|3377509.9333|3472018.3|2983702.4|2780394|2603460.4333|3196649.3333|2193333.8667|2162656.6667|2435970.6333|1870489.4667|1680175.1333|2750574.5|2493277.0667|2039735.2333|2102673.2|1641831.7|5132581.4|2748942.3667|1626540.6667|
2020-10-24 23:08:35|usa_0638|TRN|average_volume_30|0|32256.6667|20386.6667|15490|46486.6667|16390|20863.3333|24770|17763.3333|46996.6667|19020|38763.3333|29236.6667|70703.3333|45906.6667|45323.3333|43023.3333|87993.3333|86803.3333|45416.6667|62826.6667|124803.3333|95906.6667|70496.6667|69993.3333|43513.3333|153243.3333|130540|156343.3333|96253.3333|76663.3333|60693.3333|83960|68236.6667|53580|61746.6667|70560|47566.6667|47583.3333|25173.3333|55636.6667|101433.3333|99990|118326.6667|109483.3333|144300|127650|206986.6667|125649.5|103579.4|182202.8|153306.1667|169222.7|108786.0333|131739.3333|100866.0667|132736|165496.0333|231870|275240|193066.6667|185193.3333|244766.6667|205303.3333|150476.6667|183900|216360|139936.6667|138156.6667|196620|179303.3333|182226.6667|120760|160320|111763.3333|151106.6667|105710|399656.6667|391766.6667|176846.6667|185810|140553.3333|245806.6667|367716.6667|349966.6667|241893.3333|270020|228180|351213.3333|693573.3333|368773.3333|426150|326596.6667|554903.3333|1960663.3333|763410|896833.3333|1183265.7667|1147272.6|1240276.4667|1480864.0333|1342561.8333|1918211.1333|1497002.3|1491750.8667|2375154.8|1248742.6|1186256.9|769391.1333|1018540.1667|946453.2667|757509.4667|754930.9667|995909.4|747061.9|952419.6667|620159.5333|711295.7|974656.3|899443.3333|713468.9667|747815.1667|1246839.9667|953665.6333|1417960.7333|1392889.9667|2120615.5|2571527.3|3116185.9667|3052253.3667|2244676.5|2234230.6|1628045.2667|3525442.1333|1909654.5|1221971.0667|1499003.3|1363186.2|1208017.7667|1023762.2667|1401724.4|1578057.3333|2244180.2333|1051374.5|2234459.8333|2205696.4|1165148.4667|1305849.6333|959730.0333|1929030.7|1092783.6667|887285.8|
2020-10-24 23:08:38|usa_0640|ALLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2855194.0667|2899605.1667|4053418.7|3928365.9667|3896973.3|3160884.2667|3196532|4052532.1|3372665.3333|4236058.8333|3082915.4667|4823670.3|5283565.8667|4783837.5333|2833923.1667|3520442|2812693.9333|3498875.7333|2894773.1|3679110.5|3110259.5333|2871257.6667|3934181.1|3363128.3|8326081.8|7223326.5667|5125498.8|
2020-10-24 23:08:39|usa_0641|DPZ|average_volume_30|0.042034468264||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1108773.3333|496400|223393.3333|273523.3333|354746.6667|280920|418593.3333|323076.6667|424773.3333|520210|444720.4|685227.9667|655260.5667|625250|618332.1333|375391.9|607536.4333|647885.0667|675737.3333|725296.4333|449434.9667|577714.5667|1294640.0667|1130422.7|882788.4333|744152.4|1179455.3|844155.4333|705413.2|1104597.9667|1092225.4667|944528.9333|631505.0667|817761.1|615220.9667|487879.2333|834655.8333|671103.6|558217.4333|455124.7333|434681.4333|607384.7333|443800.5667|386625.3|552045.2|692588.1|1152233.7333|639226.3333|847286.1333|639682.7|832227.1|783127.1667|805925.7|1242703.5|1164103.6667|652662.3333|655726.7667|648655.5667|943833.7333|907052.6|981706.9333|1007465.2667|1224176.9667|990340.3667|730223.1667|775488.5|
2020-10-24 23:08:41|usa_0642|CDNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||717913.3333|957286.6667|776293.3333|1288746.6667|1655663.3333|2020763.3333|1310010|1192880|1369633.3333|1279460|1279476.6667|1083726.6667|1838060|1297890|1313740|1457436.6667|1270270|1127683.3333|1234660|1431896.6667|1243950|1797846.6667|3317396.6667|2110530|1758246.6667|1669180|1777196.6667|1812820|1590550|1226310|1157320|2320611.5667|2103257.8333|2377721.5667|1961961.4667|3570562.1667|3804632.8667|5258818.1667|2962024.3|2887460.4333|5034011.2|5037846.2333|5819028.6|7258092.5333|2933763.5|4069195.6333|2236307.7333|3843303.1667|2637919.3333|4488873.3667|3321382.8333|2567678.7333|3295629.6|3144286.3667|3246684.5333|2593782.9|3183068.3|3042724.5667|2687699.9333|1835895.9|3510621.1|2565530.1333|3777665.6333|3560226.6|2826373.2333|3606355.7|2319387.6|2490592.1|2748341.8333|3751193.4333|2287111.1667|3076624.2333|3060404.8667|3495603.5333|1920290.5667|1942528.7667|2052163.6|2026866.7667|4061306.8667|2509183.7333|2804498.5333|2193689.5|1372193.1333|1799805.4|2250107.5|2500021.6667|1846420.7|1712971.6667|2547102.6333|2037404.4333|1451670.7333|
2020-10-24 23:08:44|usa_0643|ATO|average_volume_30|0||||9773.3333|6553.3333|4570|6323.3333|6230|9280|18416.6667|10703.3333|10663.3333|14273.3333|13533.3333|12856.6667|7776.6667|8993.3333|4133.3333|9873.3333|3883.3333|7310|54583.3333|21453.3333|6296.6667|5566.6667|8736.6667|10940|6006.6667|5023.3333|4020|5170|14970|9550|4560|11000|6243.3333|5240|5420|25433.3333|7710|7520|9603.3333|15546.6667|8373.3333|6506.6667|9963.3333|7756.6667|7760|8120|11993.3333|9733.3333|10506.6667|53023.3333|11053.3333|22140|22716.6667|30366.6667|18403.3333|33156.6667|30430|22446.6667|28306.6667|47283.3333|31003.3333|45416.6667|19753.3333|30823.3333|41853.3333|66983.3333|54990|32960|197943.3333|67540|44486.6667|65710|138773.3333|108810|81180|87306.6667|135963.3333|164400|260696.6667|182210|231740|205523.3333|287410|280000|349413.3333|373116.6667|398286.6667|283813.3333|247263.3333|270260|307983.3333|267003.3333|414896.6667|427816.1667|400796.6667|455140|523469.2333|557251.3333|385463.3|495633.4667|706484.6|604927.4333|428426.2333|502613.8333|506861.7333|327500.2333|384919.9|377140.4667|496124.3333|395870.7333|485618.2333|584608.8333|781926.5|454168.9|386716.9333|324349.0667|396411.6|523955.3667|447979.8|415321.8667|357320.3667|601831.9333|451490.9333|393231.1667|480826.9667|741342.1|513363.3|719962.2|507214.0667|958019.5667|495867.8|458711.4333|505629.2|400140.4|402104.5667|321642.3333|645164.2333|587614.6333|534459.9|365796.3333|1095575.6667|894170|776705.5333|755844.1|807797.9|1308206.5333|1089320.8|870588.2|
2020-10-24 23:08:47|usa_0644|SAVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416779.1|133206.5333|247237.4667|543201.8|856896.7333|728467.6333|453795.0667|681963.5333|627218.6667|724476.8667|664624.3|1104733.5333|844199.2|612226.7667|1282777.0667|889997|1433274.8667|1188529.9667|2130312.8667|1150171.5667|994319.3333|1212330.3|943220.4333|982163.8667|935884.3333|1819125.9333|1408603.9|1261282.0333|1315314.5667|834989.7667|1338436.2|1319538.6|708632.9333|923400.4|981143|5331594.1667|36694752.1667|8608181.5333|
2020-10-24 23:08:49|usa_0645|STWD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||514405.6333|248090.9333|288424|327049.8333|296171.7667|929992.4333|470950.2333|1194639.3333|809533.6333|818241.1667|857566.3|919143.2|788122.3333|1003486.2|1470947.5333|1947485.5667|2960349.8333|1873518.5667|2286068.3667|1770242.9667|1383604.1333|1766768.8|2202614.0333|3179969.2667|2335278.1333|2054785.3333|2787027.5|1940848.5|2424056.8333|3052617.7333|2109900.3|1978606.4667|1381098.7333|1507733.3333|2039639.8333|1513182.6333|1874126.9667|2667740.0667|1838981.8667|1414302.8|1589976.6|1302854.3667|5766989.2333|4388192.5333|2185864.2667|
2020-10-24 23:08:51|usa_0647|SBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2041750|567779.5667|867290|682453.2|874689.3|938395.9|1019773.2667|1432797.5667|1436320.7|838490.0333|1328447.7333|1570829.1667|606356.3|524591.1|1437190.8|776038.0333|777514.7333|847734.5667|1012485.5667|702758.9333|1080818.3333|1264130.3333|1726859.9333|1482016.4667|1933947.4|2403084.9333|1061467.2333|1704964.1667|1779992.7667|2095814.4333|1362176.1333|948613.4333|1128272.9667|983751.4|874451.1333|1997082.1667|2406255.6333|1327241|1638182.0333|2452650.5667|1987233.4|2106072.2667|2474516.4333|2102916.4333|2712479.2|1610350.4667|1915397.3|1498005.3333|2938339.7|1172152|1554953.8|1882985.9333|1801471.0333|2885052.3|1865554.3667|1435558.0333|
2020-10-24 23:08:52|usa_0648|DCI|average_volume_30|1|4150|4683.3333|2973.3333|2470|2850|1640|2160|5486.6667|6483.3333|14473.3333|11210|9153.3333|16733.3333|10093.3333|11593.3333|11610|7283.3333|9190|16380|14106.6667|8710|11996.6667|19996.6667|10250|8873.3333|14193.3333|11840|12240|17116.6667|23723.3333|18853.3333|23433.3333|29186.6667|14396.6667|13840|16536.6667|11520|13240|17463.3333|10450|11473.3333|7923.3333|21130|14796.6667|20990|45596.6667|48313.3333|17286.6667|19213.3333|30410|49520|35446.6667|19830|31536.6667|25656.6667|24390|27640|26113.3333|42433.3333|36583.3333|45766.6667|67596.6667|63306.6667|50893.3333|56286.6667|57533.3333|43720|78183.3333|88900|55833.3333|63520|80740|66950|77120|120230|174623.3333|112313.3333|215420|224076.6667|118260|144870|126383.3333|126006.6667|150390|351306.6667|267016.6667|246263.3333|231830|209960|200836.6667|280873.3333|184403.3333|192446.6667|222890|236453.3333|219150|164490|375188.9|236626.6667|447585.5|327396.2|505388.3|684411.0667|536651.9|421909.8667|337336.3|540216.4|314048.9|298921.3333|259469.3|232847.4|191332.3|209905.1|275917.3333|324504.0333|268995.0333|471056.6333|773104.5667|780931.3|537294.9333|417879.7333|394383.3333|538730|318331.7|347431|374758.2667|473461.2|527736.5333|475083.2|634599.9|789664.5667|1421980.8|814671.9333|763684.2667|605152.4333|589187.7667|540278.2333|439479.6333|395716.2667|407934.1667|454298.1667|376560.5333|662711.6667|570259.1667|311596.6|374442.1667|351104.2667|396256.7333|559653.6333|537043.7667|460920.2667|
2020-10-24 23:08:56|usa_0649|NNN|average_volume_30|0|||||||6080|2900|2990|3233.3333|1523.3333|3160|2496.6667|5216.6667|2420|3626.6667|4213.3333|1403.3333|1983.3333|2636.6667|2413.3333|1310|3136.6667|2213.3333|1933.3333|1726.6667|1703.3333|1950|2146.6667|1886.6667|2036.6667|1960|1436.6667|1713.3333|1930|1733.3333|3363.3333|1796.6667|2400|1713.3333|2443.3333|18920|12536.6667|15926.6667|10520|10883.3333|43593.3333|14896.6667|10510|21230|14766.6667|12120|46786.6667|30210|95823.3333|69533.3333|82153.3333|45426.6667|46253.3333|40506.6667|39356.6667|37670|31116.6667|33036.6667|44846.6667|25440|35850|72546.6667|40886.6667|33613.3333|41480|37066.6667|41833.3333|45640|67073.3333|126516.6667|105546.6667|124006.6667|112763.3333|79256.6667|87600|81236.6667|153386.6667|179886.6667|217950|166920|130510|170323.3333|164366.6667|138863.3333|171606.6667|186226.6667|239933.3333|234060|400090|355533.3333|743383.3667|560295.9333|587993.3333|763875.1|1727700.9667|820990.4|1256136.6333|2229021.1|2220810.8667|1216172.8333|842993.4|696080.8333|762009.5333|825042.4333|736460.0333|1039935.3667|958603.0667|1048704.7667|1973324.5333|2609915.1333|819305.3667|1285725.6667|846766.3667|840473.4667|1070765.2333|1447420.1667|1461358.9667|906540.6|1018982.3333|1117321.7667|895155.5333|1092698.8333|1158662.0333|1032674.9333|1222493.1333|1118749|1111213.5|1146091.8667|873818.1333|1520386.3333|1015633.0333|1549825.6333|943816.7|900601.2|1142175.5|1080669.5333|912135.9667|1500553.1333|829114.5|833947.5333|1190810.5|930564.2|1871771.8333|2399960.0333|1126196.7667|
2020-10-24 23:08:59|usa_0650|KAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700327.8|260080.4|276980.1667|142028.5333|134598.5667|167418.2|287213.6|264348.1|83256.9|165260.1667|112695.2333|187092.7|413654.2|901745.3333|848901.8|1133372.8|1571513.8|1253692.9|734931.9|804339.5|1041679.8|886058.2667|804086.5|1144665.6333|1277608.3333|1177721.2667|1137512.3667|1000650.1333|873731.8333|1063006.1|732672.2667|986707.7667|806834.1333|1280492.4667|948131.6|601765.5667|819568.2|2386178.0667|1267868|2860562.0667|1840466.9|3007108.4667|3102381.0667|1542598.3|
2020-10-24 23:09:00|usa_0651|NFG|average_volume_30|0|3346.6667|3163.3333|2473.3333|2793.3333|5600|5570|9310|7883.3333|14190|5350|15466.6667|9576.6667|6483.3333|7136.6667|7230|8533.3333|8000|7276.6667|20846.6667|25870|12343.3333|12816.6667|33346.6667|28920|34450|75453.3333|19453.3333|44596.6667|30790|24033.3333|19260|12003.3333|28520|34386.6667|34026.6667|20616.6667|29650|27370|69590|46970|37370|62646.6667|38210|37760|39206.6667|32330|31853.3333|44223.3333|47016.6667|33360|65163.3333|32630|53096.6667|47190|60823.3333|58163.3333|58086.6667|67793.3333|55766.6667|55123.3333|56240|89073.3333|94886.6667|106120|102260|100053.3333|97840|110766.6667|143113.3333|135813.3333|123913.3333|185153.3333|227473.3333|200966.6667|218583.3333|147166.6667|187490|160096.6667|139003.3333|150216.6667|223780|290056.6667|208410|216216.6667|247213.3333|221043.3333|226540|271766.6667|321630|302466.6667|472616.6667|427843.3333|384620|577403.3333|382046.6667|558316.6667|536060.9|589123.5333|448436.6667|546386.9|681264.9|629973.2333|827475.6667|618119.0667|573075.0333|571281.7333|380080.9|389593.2|356178.4|569650.7|572712.1|485600.2|482764.6333|483912.7667|625009.5667|419220.7333|710096.9|685231.4|292268.9|330171.1|383259.0667|294328.1333|303609.9667|434875.4333|527090.5333|324183.1667|393767.2|392480.0333|453245.4|394572.7333|473754.0667|729338.8667|561926.5333|390696.9667|343753.2333|376454|488907.9|538132.8|303490.0667|323521.3333|506294.4|404744.8667|443801.3333|570501.2667|452914.3667|592232.8333|540415|550102.8333|949133.8|841422.6|489721.9667|
2020-10-24 23:09:03|usa_0653|GNTX|average_volume_30|0|17316.6667|14286.6667|7190|3810|4106.6667|5790|5306.6667|5513.3333|4920|5983.3333|8210|17523.3333|28843.3333|22393.3333|10383.3333|17206.6667|13090|13653.3333|23876.6667|10053.3333|11480|5586.6667|16220|12216.6667|30913.3333|88573.3333|92750|81563.3333|64906.6667|59796.6667|25423.3333|17276.6667|29000|9240|19920|39886.6667|79303.3333|77186.6667|165773.3333|94760|72140|146920|97493.3333|92193.3333|272326.6667|72760|124306.6667|118633.3333|114670|164260|94250|72823.3333|117123.3333|148623.3333|219696.6667|237060|141740|141526.6667|150270|168386.6667|118616.6667|206853.3333|306856.6667|375826.6667|386843.3333|295363.3333|562830|640360|433256.6667|368076.6667|541536.6667|959586.6667|410380|499033.3333|546580|445826.6667|399446.6667|405240|357653.3333|781796.4|946464.7667|718486.5667|528031.9333|524693.8|545498.4667|711638.5667|695454.9333|951895.4|637567.1667|894386.2333|646363.2667|677625|634374.6667|1178565.4667|898791.5333|814729.4|809244.7333|1478558.4333|820708.7333|1042742.0333|862068.5|1405263.1667|1119258.8|1956691.7|1449977.5667|1255843.0667|1055014.3667|871100.2|1018205.9667|864628.1667|1112265.1|1572828.8667|1184643.9333|836231.9667|715893.2333|885437.3333|2316223.7333|1309113.6333|1128623.8667|948973.0333|869652.6333|927684.0333|889437.3667|1021360.3|663948.8667|710570.3667|693506.7333|729195.6667|1230486.1|1256037.1|2935985.0667|1880584.9|1888081.8333|2222856.7|1936103.1333|2212325.1|1810839.0667|2166495.4|1879273.8667|1746843.4333|1917116.0333|2023986.4|1954107.5333|1853827.7|1805605.8667|1522355.1667|1492088.5|1391217.2333|2419790.7|2089403.4|1556160.3333|
2020-10-24 23:09:06|usa_0654|AXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358273.3333|231796.6667|100996.6667|113656.6667|148583.3333|431293.3333|349890|677893.3333|427603.3333|890513.3333|677203.3333|588976.6667|724196.6667|397960|565816.6667|706068|867890.4667|828006.6667|1032960.3667|791330.2|674888.2|1027763.2333|1661108.9|2114526.7333|1278858.1333|692709.2333|1012138.6333|1058368.9|1154434.8|855085.7667|704049.4|958612|1010388.7|906749.0333|863043.3667|761050.8333|955173.2|642517.1333|756413.4667|897194.3333|1070547.7|742498.9|745657.5333|761450.8333|527718.7333|609810.0333|556484.1333|687981.8|914429.7667|456104.6333|465580.6333|521997.2667|535390.3|400649.1333|545194.7333|511067.1333|423309.6|657138.4333|824334.4333|1181941.0333|493408.0333|428536.8|1056138.4333|547899.9333|562234.9667|518060.2|518517.1667|699271.6333|930462.1333|964666.1667|
2020-10-24 23:09:08|usa_0657|LPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:09:08|usa_0658|NCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1304313.3333|569743.3333|820663.3333|477646.6667|407980|363573.3333|286903.3333|416690|318603.3333|271383.3333|395453.3333|361936.6667|414440|491293.3333|364616.6667|351713.3333|558900|568836.6667|385370|338316.6667|351486.6667|435386.6667|491393.3333|611830|651306.6667|836446.6667|685316.6667|387446.6667|550700|620360|509996.6667|490213.3333|973876.6667|1056150|1040706.6667|1191533.3333|1863010|922996.6667|1181630|823120|850860|953113.3|925405.9333|1451893.7667|1806531.7333|1679490.8333|1422051.2333|1529567.2333|2182325.4667|2845522.5333|2007630.8|1835255.4|2768187.3|2207919.6333|2801162.9333|1386687.6667|1412243.1333|1566994.7333|1364202.5|1958484.9333|1180639.4667|1573899.4333|1203044.1667|2207564|1759503.0667|1628634|1259555.3667|1010650.7333|2210297.5|2799763.4667|2044092.8|1420700.1|2097834.7|1764573.8|2421915.2|1891091.7|3672965.9333|2258049.4667|1111705.8667|738321.7333|811514.0333|1932853.8|1172797.6|989238.9|1194186.9|1203554.7|1103055.1|972021.9333|920099.2667|949667.6|932686.9|846471.5333|813664.9667|1547350.6333|1213492.8333|883462.3333|
2020-10-24 23:09:11|usa_0659|MSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:09:11|usa_0661|AVY|average_volume_30|0.202142161636|15266.6667|23240|10446.6667|29246.6667|18993.3333|24283.3333|38666.6667|25786.6667|27170|52930|41016.6667|48193.3333|37560|53203.3333|27550|67730|77410|102216.6667|166953.3333|86880|65463.3333|86086.6667|51333.3333|101713.3333|60910|67656.6667|93346.6667|104543.3333|81200|217440|136763.3333|174890|117830|75353.3333|99750|168293.3333|157866.6667|65663.3333|112336.6667|99583.3333|95623.3333|72583.3333|96026.6667|98503.3333|90563.3333|118106.6667|126336.6667|100386.6667|127953.3333|104410|86893.3333|145283.3333|126186.6667|114743.3333|135926.6667|254776.6667|257166.6667|249100|306726.6667|218573.3333|235536.6667|230393.3333|446780|271896.6667|307940|191366.6667|333796.6667|405236.6667|426750|548533.3333|627763.3333|350313.3333|348810|347150|366293.3333|506173.3333|416233.3333|673106.6667|519713.3333|616056.6667|1051390|981510|722293.3333|464116.6667|363903.3333|367146.6667|432636.6667|439843.3333|686363.3333|440900|530546.6667|439123.3333|516716.6667|438503.3333|370103.3333|645173.1667|645144|920013.6|890540.8333|1218070.4|1152420.1667|1151466.2|1499185.9667|1551855.2|1296984.3|1176173.8333|1531967.4333|1677167.1667|1593991.6333|1275942.5333|861661.9333|984890.0667|778808.7333|1306447.5333|1688949.7333|959796.6|990532.8333|954462.5333|782275.1333|869148.8|915895.8667|681208.5667|778293.1667|777018.5|787469.3333|704995.9|1243614.8667|576080.1333|738324.4333|785308.5667|735655.9667|958437.0667|870178.4|803661.3|688676.8|616770.4333|711968.8|690773|615819.2333|728524.2667|805021.7|704729.0333|754730.0333|681457.5|525434.9333|575124.4667|523372.5667|839250.4667|662427.9|690213|664952.6333|
2020-10-24 23:09:15|usa_0662|ON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||833836.6667|456310|646536.6667|177440|211666.6667|220966.6667|716033.3333|230430|325376.6667|90163.3333|161257|152824.5667|469722.7|1848272.6667|2696913.5333|2846320.6|3284512.4|2823517|2501981.3|1650816|1948809.3667|1723198.0333|2244552.6|3351042.3333|3764812.1|5343823.9333|9427174.8667|9221943.7333|6249050.0667|5619359.4333|8437909.9667|9948385.5667|9921406.4333|11527976.2333|9852974.6667|10279136.5667|9631210.5667|9433104.9333|8455786|10294728.1667|9625624|6466140.5333|5576014.3333|7148011.9|5566799.1|6539703.5667|7308612.5667|5716486.8667|8874074.1|7694394.2333|6551546.8|7492539|6454897.8|4052475.7667|4949758.4333|6133234.4667|7120924.9|6478749.4|6066360.3|7410843.5333|5643608.6667|4649224|6898596.3667|4162141.7333|4522408.3333|5466296.4|8162969.1333|7107051.5333|5692638.6|5493344.4|5960550.4667|7106304.3333|6964748.9333|5247114.0333|6375525.0667|6339452.5333|7176737.5333|5162194.0333|3713909.2333|11030067.1667|9581394.7667|5663218.3667|
2020-10-24 23:09:17|usa_0663|HXL|average_volume_30|0|8326.6667|5233.3333|3266.6667|5206.6667|5790|4866.6667|10040|9473.3333|5896.6667|12900|12443.3333|15500|14760|18476.6667|9273.3333|8136.6667|19906.6667|6240|9703.3333|10493.3333|10403.3333|13490|20986.6667|15680|41500|22303.3333|36843.3333|22766.6667|10733.3333|16416.6667|24716.6667|23086.6667|14270|13650|17576.6667|19656.6667|14276.6667|12843.3333|9306.6667|40503.3333|24050|10876.6667|52386.6667|139016.6667|33010|14826.6667|57976.6667|25990|58703.3333|120386.6667|67076.6667|39796.6667|46733.3333|102196.6667|112783.3333|75963.3333|121146.6667|61223.3333|104656.6667|103030|67716.6667|61180|114530|187723.3333|131366.6667|61033.3333|53836.6667|77686.6667|46643.3333|35006.6667|133970|50816.6667|36686.6667|87170|86790|174633.3333|58856.6667|49223.3333|26900|72726.6667|16403.3333|35540|47426.6667|52086.6667|35023.3333|106673.3333|124396.6667|707726.6667|391060|300366.6667|413193.3333|508923.3333|1201973.3333|1292010|957580|937863.3333|777730.3667|785212.4|862966.8333|819648.7333|672948|1235489.5667|1122435.1333|1239795.8667|1166680.1667|1585130.3667|747896.7|732908.9|799872.6333|986524.6667|655958.4|634216.7333|807770.0667|762175.4|1113922.8333|834929.2|705248.3667|929243.4|779497.2667|553865.6333|564170.3333|1022060.6333|355100.8333|436917.4667|506886.5|781467.6667|940486.1333|493573.3667|473878.4|319297.6667|750097.2667|441456.3|401536.8667|496054.5333|341664.0333|611344.3667|487399.6667|633119.9|426117.1|457170.2|468429.7|526847.9667|471787.8333|552725.1|469578.9|545447.0667|432693.2667|546286.9667|1419519.2|2159409.0333|682599.8|
2020-10-24 23:09:20|usa_0664|NDSN|average_volume_30|1|1613.3333|2473.3333|2293.3333|1770|1950|2680|5146.6667|11490|8463.3333|7263.3333|3983.3333|3683.3333|5186.6667|6640|9966.6667|5996.6667|8110|8550|13033.3333|8830|14060|10223.3333|4460|8956.6667|3823.3333|16850|11196.6667|10856.6667|12380|10656.6667|2603.3333|4696.6667|6796.6667|13170|11316.6667|29016.6667|14600|23713.3333|24350|10406.6667|11873.3333|8286.6667|16846.6667|13170|16216.6667|21236.6667|15363.3333|12966.6667|19063.3333|35820|17210|21430|19026.6667|23726.6667|10983.3333|19446.6667|36816.6667|28770|30350|28440|24663.3333|17790|18646.6667|41150|24920|25083.3333|26800|24303.3333|37120|45960|54320|86850|78446.6667|68580|77636.6667|140930|88846.6667|131140|68743.3333|91220.9333|82155.5|104030.3333|77179.6667|165912.5|103576.0333|191343.2667|127752.3333|115291.0333|200031.9667|217978.8667|162458.4667|204833.8|175050.8333|159015.0333|150999.6|194282.8|193510.7667|215939.5333|172870.3|278005.2667|200426.6333|365277.8667|377455.3333|299002.5333|309700.6667|270339.0333|170231.3333|216365.5|200232.8333|263662.8333|163060.4|177327.1333|214933.6|712087.1667|428895.2|336213.4667|275482.2667|369412.5667|194013.2667|240477.4667|287412.6|202348.1333|268432.8667|251634.5667|274336.7667|260001.3|304445.2333|249604.4667|206812.3|206881.9|296152.4|457620.2333|270752.9|213442.0667|227798.9333|270856.8667|266816.1333|364011.4667|229660.0333|249695.1|224306.3|217210.9|230430.4667|295909.8667|162684.1667|137021.1|172455.2333|289329.5667|325188.5|291286.2667|202400.6667|
2020-10-24 23:09:23|usa_0665|WRB|average_volume_30|0|4226.6667|4273.3333|5910|4280|3553.3333|3636.6667|9166.6667|13056.6667|12520|15823.3333|39510|71743.3333|80450|75490|82326.6667|107653.3333|145120|52466.6667|77290|68043.3333|70873.3333|36346.6667|39020|26910|28436.6667|39553.3333|59070|55366.6667|28786.6667|57843.3333|38563.3333|21240|42713.3333|21363.3333|53346.6667|63660|36576.6667|53573.3333|57123.3333|92916.6667|91253.3333|63713.3333|25180|113160|97243.3333|41460|85183.3333|31946.6333|44626.5|30759.9|118546.4333|76439.9|61773.3|47103.3|32106.5|81589.9|115343.2667|79126.5333|100263.1667|56919.9|79839.7|194563.1333|104816.3333|91969.7667|179586.5333|93196.4667|90456.4667|83896.2667|148483.1667|79273.2|177353|160353.2|386913.0333|126286.3667|115063.0667|127336.4333|125546.3667|158536.5333|136762.8333|358436.1667|360442.8333|226716.2333|326676.5|387923.3333|409143.3333|260890|269113.3333|221123.3333|392920|430306.6667|556810|566183.3333|688723.3333|1149223.3333|635716.6667|907253.3333|1005107.8|985287.1333|1007740.8667|1308585.3667|1432948.9333|908285.5|1445516.3333|1853945.1333|2518382.8|1684339.5|1075113.5333|907623.5667|700508.7667|1326823.9333|890147.6667|811539.6667|752306.3333|767343.9333|903489.8|798448.2333|484394.0667|637903.5|445062.7|595790.4|445234.9667|726013.5667|430242.8667|552343.6333|629813.4|423500.2333|447131.3333|551704.2667|567236.8|700287.7333|517473.8|476753.7333|390272.3667|403894.0667|423218.8|379048.1667|373017.3667|334415.1333|419895.6|448602.7333|411100.9667|389595.1333|373023.6333|479274.4|550996.4|646875.3333|625722.2667|2075916.2|1492421.5333|890040.4667|677587.7333|
2020-10-24 23:09:26|usa_0666|CNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238933.3333|157820|390624|201659.5333|206378.2333|327854.7333|401407.4667|271670.5667|327360.6|282858.1|536337.2333|1029170.7333|977763.6333|581041.1667|978257.7667|795051.2333|1401447.2667|1222638.5333|1857437|817687.9667|1154341.6667|770739.2667|798782.1|789191.8667|495902.4667|501743.0667|428035.7667|890387.7667|605112.0333|473317.3|547954.8|760078.1333|530568.9333|830718.0333|755535.8|937077.8|587828.1667|499726.5667|813129.7333|1059228.2667|968673.4|1617505.9333|1246152.9333|1530305.7|1233379.5333|923809.7667|1330961.8|1347296.4667|993643.1667|837254.8667|1400433.8|5856736.8667|4491522.8|9109831.8333|
2020-10-24 23:09:29|usa_0667|EV|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||16867.3333|10997.2667|10496.3667|11639.1333|14511.6333|27966.6667|18943.3333|30516.6667|7683.3333|9946.6667|7050|12780|15123.3333|25976.6667|31090|24556.6667|71633.3333|62693.3333|75813.3333|75893.3333|64693.3333|129453.3333|102000|112933.3333|172846.6667|129346.6667|185760|326573.3333|167780|339036.6667|175590|275163.3333|222746.6667|181203.3333|189566.6667|254956.6667|193296.6667|326410|246823.3333|234156.6667|243843.3333|409890|643106.6667|401723.3333|428373.3333|645320|680890|669993.3333|419806.6667|458943.3333|616664|852496.6333|1029793.3333|1567717.8|925854.4333|1733324.1333|1054970.2333|1186094.5333|1827257.1|995378.4667|934867.5667|549302.9333|517668.9333|660011.3333|660521.4333|819583.9333|666894.1667|974233.5|1550363.7333|1175932.1667|1314331.1333|991978.8667|880886.4|894996.3|858573.9333|668864.9333|731481.5667|746961.2667|825592.2667|959736.3|801569.5333|720744.2667|789895.7|679045.1333|816218.3667|1252692.7|855985.0333|999309.2|802574.2|662707.4|635972.4333|576324.8|560335.5333|626344.7333|537405.2333|480864.9|801292.9333|1416885.9333|704183.8667|756462.8333|704162.0333|482581.6667|862538.3|675078.5667|2104358.8333|
2020-10-24 23:09:32|usa_0668|SNH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:09:32|usa_0669|TFX|average_volume_30|0|8713.3333|10466.6667|6056.6667|5776.6667|3330|3700|4196.6667|6006.6667|3130|4236.6667|5850|7170|7763.3333|9673.3333|17423.3333|27496.6667|16033.3333|9413.3333|11390|27080|9710|12043.3333|11430|7656.6667|6520|9236.6667|13370|15216.6667|12940|13436.6667|6280|10543.3333|12806.6667|21060|17606.6667|22463.3333|12166.6667|20943.3333|17900|25603.3333|18690|34180|16880|30130|22190|15996.6667|16343.3333|23553.3333|22886.6667|24703.3333|33943.3333|23563.3333|48616.6667|20596.6667|22613.3333|27206.6667|24320|36110|44440|49393.3333|43063.3333|41803.3333|56663.3333|43206.6667|76396.6667|49500|60536.6667|123813.3333|142660|98083.3333|104530|130960|101050|118390|151723.3333|96413.3333|142010|161060|116540|107403.3333|150963.3333|190716.6667|163066.6667|127566.6667|158403.3333|117153.3333|196086.6667|218280|140936.6667|136133.3333|142120|158546.6667|243456.6667|374793.3333|199613.3333|188956.6667|168033.3333|216720|285440|308088.9667|313518.1667|234429.7667|288113.6333|296194.1667|627121.1|235787.9|268625.4333|128337.1|151397.3667|147395.3333|260207.8333|439921|228400|303243.5|226012.2333|159282.1667|214479.6|130755.9333|188414.7667|169109.7667|282748.2667|181567.9333|260262.3|210900.0667|372483.2|139399.7667|157112.4667|231647.2333|305065.3|283604.4|295669.2667|182910.3333|491708.9|297038.0333|246108.3333|481208|271818.3333|220116.6|295545.4667|280955.8667|375203.9667|316921.7|352573.1|268427.1667|272998.9|258205.4667|265727.9|216534.2667|359282|279448.4|241757.4667|
2020-10-24 23:09:35|usa_0670|R|average_volume_30|0|48170|41406.6667|33066.6667|51213.3333|43710|37953.3333|37646.6667|64933.3333|62200|95496.6667|97900|116810|107766.6667|118793.3333|152093.3333|185870|190270|180586.6667|196536.6667|294263.3333|253026.6667|186120|286200|208466.6667|267236.6667|383646.6667|390400|259913.3333|219170|214830|216130|211816.6667|229633.3333|258963.3333|170190|187146.6667|199880|198930|185963.3333|206436.6667|174886.6667|157613.3333|334133.3333|186446.6667|267450|180840|157190|247053.3333|150836.6667|113453.3333|183933.3333|56753.3333|428426.6667|336733.3333|378266.6667|273926.6667|303240|189683.3333|190233.3333|188453.3333|258703.3333|234363.3333|351750|224416.6667|335600|389126.6667|210480|401186.6667|573886.6667|456273.3333|378783.3333|311070|418416.6667|315200|585626.6667|306443.3333|558163.3333|411800|322860|343900|371716.6667|292636.6667|357406.6667|420960|428546.6667|411920|407346.6667|777123.3333|647136.6667|576373.3333|575676.6667|478466.6667|486486.6667|790760|535893.3333|600500|708641.9333|743570.5667|714279.7|1095443.7|1407271.2667|1220705.1333|1177835.1667|1065111.0333|1618966.5|1016011.9667|695688.7|537832.2333|683092.2333|907839.5|557073.9|488644.7333|585098.0333|510737.8|698169|572575.4333|526956.8667|927131.2667|455274.0667|440701.8667|583119.4667|505203.5333|539069.8333|465114.8667|585150.6667|464370.8667|400296.5333|492006.3333|430125.0333|602713.0333|817006.1667|878472.3|759755.1667|719387.4333|616160.6|568910.6667|571391.5|1081277.2|534087.5|511729.7667|689839.4333|561078.1|382261.6333|743105.3667|623386.3667|490855.3|511794.1667|775861.2|1334399.3|716769.6|538278.2|
2020-10-24 23:09:38|usa_0671|GWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:09:38|usa_0672|CRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159446.6667|40300|76536.6667|164616.6667|149740|155836.6667|210646.6667|168216.6667|362166.6667|213680|644800|692260|458193.3333|1272013.9|467060|760943.3333|570242.5333|1192456.4|472366.1|954731.8333|1232522.8|1261083.7|896452.8333|625356.9|1025624.8333|580261.2667|714064.3|946596.6333|823283.1667|734964.8|856433.7|863316.0333|636181.0333|676066.2667|786101.5333|418284.4333|598033.9|807623.7|712549.3667|578496.2667|533522.8333|670501.8667|543626.7|442070.9667|530878.8667|812092.3333|605000.7|574252.4|603704.0667|950121.1333|448171.4667|697089.5667|533683.8|1055630.3333|691156.8|523368.9333|663762.3333|878264.1333|796351.7|892158.7|824982.0667|917065.0333|735947.2667|694596.8667|493107.9667|895095|554582.3333|644275.4333|
2020-10-24 23:09:40|usa_0673|OC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133126.1667|301930|683614|811636.6667|755263.3333|713114.4333|814547.2667|1538253.3667|946793.8|1011736.4333|1338165.6|1898806.4667|1880567.5|969419.6|1685293|2318641.6|2617631.8|1232722.9333|1351985.0333|1428714.9|1871610.5667|1326923.6667|2641652.6|3069193.2|2053763.9333|1315297.4|2137719.4|1553893.1333|1335319.0667|1178695.3|1698251.9333|1857757.8667|991569.0333|1135583.0667|1926282.4333|1570909.8333|1301700.5333|1267046|1522137.9333|1048193.1333|851982.0333|983088.3333|1134935.2667|845910.3667|1121361.6333|1397603.1667|1249391.4667|2139716.4|1358259|1429272.8|1598662.2333|1543140.9333|1787377.9|1127897.9333|1900022.9667|1222941.2|800050.9667|
2020-10-24 23:09:43|usa_0674|LII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57046.6667|156110|125016.6667|98373.3333|72450|57780|107573.3333|33626.6667|70820|86636.6667|112086.6667|306400|346710|157880|220956.6667|175063.3333|140026.6667|109953.3333|283513.3333|168056.6667|214926.6667|271153.3333|347543.3333|246076.6667|476023.3333|387796.6667|308136.6667|705953.3333|525516.6667|368250|499911.9|608814.7667|808513.3333|599518|823947.6|642349.5333|599787.6|710317.7333|955285.5667|534352.5667|403554.7667|398269.1333|420233.5|463388.8333|412597|563226.8667|330633.1667|509878.2|688944.3333|550983.4667|481828.7333|489971.1333|569825.2333|463506.6667|403138.3667|383211.1|361154.1333|356492.7667|351059.8667|367884.1333|391890.0333|447520.8667|385846.9667|389785.6333|382469.5333|376033.5667|411703.4333|353001.6|298120.2667|389984.7|347826.4|361222.2333|385578.0333|277799.6333|318962.8|246984.4333|294570.9333|270809.2|264405.8|316681.5667|366224.4667|271598.9667|544921.6|342123.2|209718.9|
2020-10-24 23:09:45|usa_0675|NCLH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519226.2|412131.8|504003.1667|1058258.2|1562456.3667|981090.6|916037.0333|1231322.2667|1839563.7|1590034.4333|1278801.9|1918776.3|2237610.7333|1652261.0333|2324544.6333|1463346.4333|1260172.3|1768463.6|1721197.8|2012141.2|2500401.1|2107606.2667|1663059.5|2616971.1667|2381400.6|2162405.5|1909152.6667|1421240.9667|21236376.8|77615454.8333|29281410.6333|
2020-10-24 23:09:47|usa_0677|STLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||139646.6667|80610|89823.3333|276146.6667|306280|176656.6667|277683.3333|124780|100536.6667|115933.3333|65356.6667|107976.6667|179396.6667|239483.3333|334890|117093.3333|104950|120920|96403.3333|151356.6667|269786.6667|283053.3333|350516.6667|734606.6667|467468.6|292440.2333|248725.0333|285906.6667|558670.9333|501799.4333|686607.7|992659.6667|1097924.9|1658982.2333|1496438.4333|1048357.3667|793325.3|1039226.4333|1658010.5333|1312551.9333|1831448.8|1844320.7667|2029830.4667|1809094.5|2164273.6667|2282888.2667|4870214.5667|6356123.6667|8386044.5333|8904034.5|9609256.4|7422299.9333|7047122.1|4811439.9|6628283.1667|3383417.2333|4196647.4333|4175245.5667|3740601.6333|3862182.1333|3255248.9667|3293645.9333|3581551.8333|3022037.3333|2272439.0333|3031548.3333|2066287.8|2115376.7667|1869963.9667|2411927.8667|2621652.0333|3462500.1667|3061352.0333|3798769.9|2104877.3|3231258.7|2966722|3367790.5667|3508135.2|2805897.6|4540799.8333|3072084.5333|3606889.9333|2784666.4667|2561621|2968175.1667|2207960.3|1933649.3667|2932246.9333|2063145.3667|3194846.2667|2250759.6333|2055556.8|3328142.0333|2142403.8333|1698247.3667|
2020-10-24 23:09:50|usa_0678|THC|average_volume_30|0.930555555556|278440|196206.6667|296583.3333|144780|142286.6667|171040|176226.6667|197320|199926.6667|385070|409166.6667|432186.6667|256623.3333|333603.3333|236000|341356.6667|286760|218453.3333|303190|172130|172586.6667|175040|158260|258550|433490|234833.3333|290613.3333|468750|302036.6667|300026.6667|243443.3333|254796.6667|212630|240943.3333|1331790|1082413.3333|921513.3333|416726.6667|559056.6667|849103.3333|1438053.3333|665296.6667|1035296.6667|691600|1032173.3333|572436.6667|1857640|656480|1026676.6667|840370|575723.3333|1064273.3333|678716.6667|640186.6667|884023.3333|970446.6667|1057176.6667|915400|912763.4667|464214.5667|668285.7|1280979.5333|1304487.1667|914174.6|1097500.2667|1249081.1667|1083249.6|1301157.0333|1170173.9667|1633283.5667|2160559.7|1625859.9|1791251.4333|1898747.9333|2503980.0333|2493726.1667|1766703.4667|3212838.4|6214729.9667|3217313.3333|4725263.2|7139559.9|3714903.2333|6392096.6|3482843.3333|1828249.9|2032633.3|2966866.6|3028653.2667|1973063.2|3585813.1667|2948899.9333|4194476.6|5926046.6667|3017186.6333|4174015.3|3947767.9333|8025184.4|8477165.3|8790622.9667|7649555.8667|5976725.8333|8484266.7667|5071387.3333|7299443.8667|8558419.0667|8452248.0667|11541674.8333|10710555.0333|10018722.2|7579677.2667|7104939.2667|13197833.2667|8908355.5667|11792237.2667|9185689.4333|6854213.7333|7104726.8|6363385.4333|1727405.4667|2204140.7333|1667247.0333|1631308.4|2167713.5667|1902302.7|1705750.1|1487499.7333|1822446.8667|1527427.3|2195453.4667|3771299.7333|2094476.7|2475303.6667|1227275.9|2650716.1667|4229270.9|3710296.7667|2912938.4|3462594.1667|2598638.2|1957407.9333|1519391.0667|1182086.3667|1539086.8333|1454615.2333|1926430.8667|1110484.2333|3032196.4667|3254911.8667|2031309.2333|1475812.1667|
2020-10-24 23:09:53|usa_0679|TRGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198890.8333|238895.9|246234.2333|286584.7|248632|234615.2|384232.3667|220500.5|253564.9|333605.4667|265382.7333|189561.4667|225836.2333|279468.2|493897.3667|218712.3333|689885.8667|863573.3333|677899.9333|943544.5333|1835710.0667|5473056.8|2464486.5333|2002657.4|2277272.2333|2091625.2333|2663246.7|1396826.8667|1826844.7333|2132867.0667|2193374.9333|1802638.3|3048780.9333|2452527.3667|2275630.8|2599547.6667|2117043.3|6533765.1|4533951|2499647.2333|
2020-10-24 23:09:55|usa_0680|LECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||14596.6667|5133.3333|9403.3333|5310|15606.6667|4086.6667|13343.3333|10843.3333|33580|7636.6667|6986.6667|16106.6667|37156.6667|133130|34016.6667|121536.6667|54260|35426.6667|59183.3333|162733.3333|76773.3333|62526.6667|79406.6667|69790|91746.6667|66823.3333|72560|115073.3333|87793.3333|70133.3333|83103.1667|117892.2|78746.4667|61287.3333|74375.3|128771.9333|146141.4333|156915.9|80641.6667|217237.8333|166791.1|138443.6|108904.0667|232377.5667|598042.4667|139689.4667|100178.5|173935.7333|154801.4|157980|165690.2667|260881.7|271421.5|338767.6333|421705.3333|535760.8667|357417.2|189437.4667|214796.5|253449.2333|241869.5333|89583.1333|128040.3667|163109.2|428516.7333|391959.9333|301465.9667|311619.2667|494793.8|349062.6|341794.5333|324151.9667|299402.9667|343195.4|300007.4|328048.7333|368064.7|304946.7667|386554.2|386720.1667|485580.8333|544573.0667|415732.9667|525792.7|471073.2|290562.8667|371049.1667|319116.0667|382741.2667|291845.3333|373260.9333|398909.5667|370608.4333|497330.8|283885.1667|322956.1667|337022.3|322717.6667|265432.5|575797.7333|338195.5667|288865.3|
2020-10-24 23:09:58|usa_0683|AOS|average_volume_30|0|||2676.6667|1793.3333|2363.3333|2570|2473.3333|2016.6667|2423.3333|2030|2936.6667|3750|31363.3333|8180|10456.6667|9183.3333|7136.6667|15223.3333|4120|8850|1780|1203.3333|2876.6667|5473.3333|1590|1570|9256.6667|10043.3333|2420|2343.3333|4526.6667|1620|2613.3333|5063.3333|1730|5010|22513.3333|26276.6667|15813.3333|10946.6667|19530|22583.3333|31300|29930|30230|43153.3333|28376.6667|37600|52660|38456.6667|31796.6667|69710|33730|21786.6667|22320|56046.6667|73663.3333|46620|40413.3333|30076.6667|24309.0333|42555.7333|38956.6667|22316.6667|20620|20936.6667|18813.3333|36240|32293.3333|22573.3333|50430|24756.6667|22960|40753.3333|24986.6667|24570|40376.6667|110630|96800|80400|85593.3333|87286.6667|158256.6667|105230|135106.6667|71976.6667|313470|119866.6667|123713.3333|154020|107790|250660|245143.3333|349956.6667|164896.6667|269150|269157.5|232651.6667|280626.6667|202683.1|381093.5|248490.2|267636.7|227842.4667|308635.9667|218467.3667|260593.1|130325.5|243271.2333|435006.2333|202880.5|456970.6|301396.9|355520.0333|526450.7333|476206.1|387322.1667|427091.5667|399025.7|410996.2|285027.9667|846645.9|465107.9333|527166.9|642620.3|512991.5|428160.7333|396763.8|466181.1333|461018.9333|843955.3|573784.2|571392.6333|870418.6667|497019.8667|1095164.0333|767631.4|774039.6667|690902.6667|764380.8333|953934.3667|1248899.5|1324782.1667|1760892.7|1457694.2333|2299435.2333|1247934.2667|1368888.7667|3091413.9|1414439.0667|1048128.2|
2020-10-24 23:10:01|usa_0684|CBOE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1386034.5667|301764.7|329897.9|723309.5667|751177.6333|794174.3|594185.8667|758005.3667|584461.7|439576.4|461948.1|442767.1|562782.9|517169.6667|512846.5|622291.3667|827494.1|604177.3|560794.4667|752571.3333|520606.8333|569167.2333|644694.1|491743.4667|477708.8667|590983.3667|885550.4|1831333.5333|1330245.8333|1212370.8|1232827.1667|1604401.3667|1229994.3333|817942.4|857747.6333|894982.1333|667787.7667|691514.9|737046.9667|1336943.2667|751680.2|849488.7667|
2020-10-24 23:10:03|usa_0686|ACM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1952643.3333|782316.6667|691538.9|827097.9333|1097966.5667|785464.2|1418801.1667|2040821.9|1004994.5|1152906.5333|1241931.5|588092.1333|801953.5|600873.7667|723617.3333|995442.9667|718895.1333|1199014.0667|975882.4|855974.8333|1367363.4333|901017.8|1007116.3|1004077.3|580633.7667|631644.4|650111.0667|663526.8333|658580.2|1091183.5667|1789000.2333|1761545.8|1489671.5|1652741.1|1252824.6667|776334.2667|952172.3333|1324885.4333|2204618.9667|1090514.4333|1102672.5333|743394.9333|1200116.7|954776.7667|964278.5667|734564.5|1397636.7333|832493.5667|1122689.5333|986503.2|1087785.0667|3374320.5333|1980457.8333|1269902.2667|
2020-10-24 23:10:05|usa_0688|HPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:10:05|usa_0690|JBL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||91736.6667|68710|32133.3333|30776.6667|31336.6667|9730|20233.3333|14190|33046.6667|168350|268573.3333|324900|225483.3333|59016.6667|210830|401303.3333|514246.6667|614883.3333|936240|1151296.6667|795633.3333|1111523.3333|1555266.6667|1379400|1035673.3333|1123620|749713.3333|890800|790610|900133.3333|1949186.6667|2832203.3333|2097453.3333|1688720|1767466.6667|2214746.6667|1733106.6667|1679650|2320596.6667|1543893.3333|1717970|1513973.3333|1731328.6|1772920|1404436.6667|1397963.3333|1415310|1481563.3333|1252490|985703.3333|919523.3333|1618313.3333|2178013.3333|2224376.6667|1447780|2242492.8|2246406.2667|2319810.0333|2263189.5|2137331.8333|2710880|3621742.2667|3974072.1|2476688.5|2774590.5333|2933833.4333|3398591.8|3665109.1|4769218.5667|3843613.6|3547479.7333|3507024.2|3775217.5333|4629538.7667|3994310.2|2803879.6|3325147.7|2224799.7|2964928.2333|2421769.8|1770922.0667|1392826.7667|2437431|3168415.9|1564629.3667|1328814.3333|3361815.8667|1565148.8667|1432753.2667|1701639.6333|2553608.1|2153081.2333|2086931.4|1541476.4667|1886579.1333|1442109.7333|1741520.9667|1147283.5333|2084370.8333|2145678.6|1440058.5333|1029899.2333|1583005.2667|1199342.8333|1021093.4667|916608.8333|1150910.4333|1343587.3333|1252547.3|793411.8667||
2020-10-24 23:10:08|usa_0691|ZBRA|average_volume_30|0|||||||||||||||||||||||||||||||||||105010|72043.3333|18323.3333|30820|23510|38753.3333|99400|67296.6667|100736.6667|126833.3333|152130|101583.3333|147773.3333|50803.3333|69093.3333|75493.3333|90426.6667|83936.6667|170486.6667|166853.3333|181406.6667|171073.3333|69786.6667|101150|200780|88836.6667|126693.3333|111613.3333|150799|216395.6667|297382.3|115309|189012.3333|157945.6667|506648.9333|345609|185262.3333|308202.3333|272095.6667|134205.6667|219599.0333|141635.6667|191222.3333|260519|143032.3333|404814.2|348212.4667|362609.8333|382266.6667|332371.5667|374429.4667|366732.6|325832.4667|537805.4|522215|618449.5667|576543.7667|472565.9|334055.3333|535722.1|421040.4667|474698.0333|628200.5667|464785.9|344119.8333|518770.4|639673.0333|356673.9|430165.8667|491729.9|662345.4|374411.9333|165231.9333|162579.6667|213343.3|255367.8667|238912.8|243105.0667|307890.1667|254001.6|278123.0667|162183.9667|186762.4|219896.2|211355.8667|143506.6|159553.5667|152481.0667|219167.7333|180491.3667|360875.7667|536669.2333|345952.4|418896.3333|527978.5|429631|556324.6|640209.6667|658303.0667|786229.1333|405887.0667|382412.2667|358574.6667|395442|281562.6667|274336.2|469175.3667|396302.8|313120.3|465006.4667|426649.8667|750566.0667|362426.0667|818879.7333|717286.8|368687.3667|330612.5333|
2020-10-24 23:10:11|usa_0692|FTNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||996871.7|261044.7667|943334.7667|1268182.4333|543722.1667|762771.7|1828488.4|2180902.7667|1818032.7|1679394.8|2197922.7333|1589564.5|2289046.9|2190564.3667|2091069.7667|1455602.8667|2636967.9|1808932.7|1369016.8333|1435198.5|1374905.2333|1373512.9|1519872.0333|1523092.6333|2002824.7667|2102184.2333|1495905.4|1363612.8667|2706883.7|1596555.1667|1627725.6667|972999.9667|1495379.9|1467571.6333|1615836.3|1644332.6|2253028.6|1519025.0333|1523218.8667|1305899.5333|1158629.5667|2818441.3333|1641227.1667|1248516.6|
2020-10-24 23:10:13|usa_0693|SRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||417862.2667|577731.7667|442840.1|1623150.6333|4581207.1333|2562845|4138372.2333|6947456.9|3684214.1333|4316047.3667|4855166.9333|5787739.0333|5455233.4|3231787.9|5298502.9667|3891664.0667|5435637.1667|4216590.1333|4781480.3333|15194257.9333|8662695.2333|5111001.9|5080917.3|7388075.6667|3967063.6667|5551175.7|822287.8667|1027920.5333|955516.9667|1277312.3333|1559857.3333|1525094.8667|679229.3|
2020-10-24 23:10:14|usa_0694|DNKN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||709671.4|1421503.8|914068.4|1319070.2667|1941452.4667|1000695.2333|1037018.2333|948360.1|674548.1333|815847.1|872963.3|1083236.2|1281545|1547753.1333|1423781.8|1245634.7333|1618592.6667|1419070.8667|1439445.4667|1523452|1216354.8333|1189390.4667|1128298.4667|1179847.4667|895218.5|743379.5667|1205948.1|999335|667122.3|776216.2667|646758.3667|727071.6667|538868.9333|642652.2667|1593393.8333|967659.8667|757637.5333|
2020-10-24 23:10:16|usa_0695|PBI|average_volume_30|0|51216.6667|51616.6667|101466.6667|53786.6667|60883.3333|70863.3333|48320|76723.3333|61726.6667|64666.6667|61650|73790|93690|83810|80146.6667|175543.3333|172460|156633.3333|163876.6667|150913.3333|191193.3333|149300|115533.3333|132846.6667|177553.3333|212703.3333|127410|187053.3333|120526.6667|136716.6667|215416.6667|150826.6667|163010|148183.3333|112416.6667|134246.6667|102300|226103.3333|185790|221150|222766.6667|163196.6667|351570|228826.6667|210123.3333|213876.6667|364650|516862.8333|353106.3667|103030|212496.6667|142326.6667|290733.3333|366073.3333|541550|257103.3333|328150|228710|276803.3333|280790|431880|391130|545543.3333|373416.6667|529920|583996.6667|673633.3333|813403.3333|1285890|926200|593243.3|770266.6667|610050|583820|747860|801413.3333|794890|762580|966146.6667|805560|776266.6667|829733.3333|604556.6667|660886.6667|661623.3333|490700|476196.6667|599250|608410|671543.3333|636556.6667|709726.6667|953006.6667|780666.6667|598730|641720|855440.9667|1250096.8|944250.8667|1732435.3667|1447500.2|1149227|1551353.2|1718067.9333|2468272.6333|1979165.9|1786698.5|1730532.3667|1830806.9333|2359469.9667|1813635.8333|1826329.8333|2194138.6|2276890.0667|2887780.2667|2515765.4|2997411.1333|4067115.4333|2562224.2333|4747569.6|3021836.8667|3418172.6333|2788490.4333|3653698.6667|2735165.1667|1444603.5667|1449718.0667|1937596.5|1619943|1284603.6|2082008.2667|1510034.9333|1600974.5|1716175.8|1295566.9|2191637.3|5160667.8333|1455608.3333|1510944.5333|2329141.7|1852011.4|2600646.5333|2538673.1333|2704455.3|3540137.9333|3569715.7|3089918.8|3180469.2667|3431333.4667|2067943.5|2286443.9|
2020-10-24 23:10:19|usa_0696|PACW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2146.6667|2600|2823.3333|10383.3333|1220|4360|2130|30990|11623.3333|59996.6667|44770|33093.3333|50796.6667|36540|41863.3333|31026.6667|43416.6667|42183.3333|55996.6667|53240|68770|46156.6667|71693.3333|105750|175780|91953.3333|139186.6667|169670|169810|302810.7|340238.2333|471065.2|265313.5667|572457.8|386000.2667|388408.0667|304182.0333|409408.2333|231858.9|249769.4667|262996.4333|223247.7667|220165.0667|204440.2333|293361.3333|250153.4333|195278.2667|179797.4|177329.3667|142583.8|253509.6333|191839.3|226863.3667|498203|460749.0333|878300.1|825209.1667|476935.4333|630277.8333|816966.8667|855661.5|714460.2|762457.0333|1489586.4667|719267.2667|793232.5333|960669.5667|790558.5333|860706.0333|684553.6333|1092283.1333|859384.5667|825027.6|890002.6|1466139.5|1065269.4|798234|839890.0333|749799.2667|1689222.4333|1455775.3667|1126004.7667|
2020-10-24 23:10:21|usa_0697|LAMR|average_volume_30|0.0364922206506||||||||||||||||||||||||||||||||||||||||||||||||||||||160180|160016.6667|55323.3333|45250|86706.6667|122330|132730|130753.3333|274863.3333|259600|169706.6667|231940|207820|291813.3333|632780|487256.6667|471096.6667|308393.3333|676883.3333|679930|431793.3333|1001040|577146.6667|462916.6667|951900|729783.3333|742221.2|648029.0667|686578.7667|1207134.0333|716947.7|630974.0333|611493.7667|460790.1|734984.0667|567789.7667|571598.8667|932657.0333|862493|713852.4|796608.8|727969.9|1332471.7|1145827.4667|680380.6667|1826812.5|2489973|2031817.1667|1811528.5667|2579095.5667|2264792.6|2034094.5|1221603.6|1207084.7667|950662.7333|741662.1333|770836.1|509777.0667|504780.3|614518.3|650564.8667|1142506.0667|708523.9333|423310.6333|782412.0667|1252121.0333|841937|825055.3333|969632.9333|1167495.5667|1239339.4667|1307453.2333|1122102.4333|1102640.2|894225.2333|644756.3333|546271.8667|526325.4|732520.5333|532935.6667|533111.3333|732858.5667|589526.4333|613209.6333|530137.2333|476734.5333|791087.4333|619028.1|540090.6|452610.1|404098.2333|361200.2|300483.6|310363.3|844062.0667|1431792.8333|821677.0667|556740.9|
2020-10-24 23:10:24|usa_0698|WTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:10:24|usa_0699|XLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:10:24|usa_0700|SON|average_volume_30|0|10456.6667|4430|10003.3333|6060|6233.3333|9743.3333|7866.6667|5986.6667|7556.6667|9710|19983.3333|20160|15866.6667|17010|22036.6667|30493.3333|35343.3333|31676.6667|27343.3333|57400|50923.3333|68433.3333|37196.6667|66310|67386.6667|87033.3333|63080|52546.6667|66650|48133.3333|108123.3333|46583.3333|54216.6667|40020|50153.3333|124196.6667|65686.6667|35826.6667|68940|55663.3333|68190|121946.6667|155960|161723.3333|103256.6667|238143.3333|152936.6667|150560|119320|92093.3333|85683.3333|99706.6667|80316.6667|51243.3333|90296.6667|96610|126493.3333|95780|129040|121696.6667|110553.3333|130990|130110|149890|119310|183640|85866.6667|201176.6667|218746.6667|118616.6667|190556.6667|154026.6667|141753.3333|158146.6667|141730|141083.3333|154693.3333|168326.6667|259783.3333|218143.3333|224256.6667|303420|268873.3333|340026.6667|262450|232200|190966.6667|244230|279003.3333|205290|255160|215893.3333|318126.6667|315270|286483.3333|226693.3333|464158.4333|413476.6667|768873.3333|513423.5|499990.3|465931.6|471535.9|761272.9667|765616.4333|482940.1|339227.2333|313512.6333|357647.8|543420.9|384940.2|473154.6|398484.7667|390397.8667|705056.8667|589063.7333|543950.5333|402743.8333|402177.4333|502242.4333|452239.1667|255003.2667|324981.2333|345442.3333|392799.4|323101|482858.1|372976.1667|509087.5667|356287|465183|557704.8667|538910.6|392370.6667|408105.3|428598.1|502999.9667|408499.2667|618274.9|384242.6667|543988.4333|431180.1|350202.1|399447.9|592070.7667|368023.4667|369472.6333|370756.0667|813291.4667|465514.2333|366759.3667|
2020-10-24 23:10:28|usa_0701|ACC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218866.6667|49876.6667|58410|77143.3333|112440|69683.3333|75560|135576.6667|188313.3333|225336.6667|186974.1333|228230|184363.3333|241101.9667|314318.8|409316.6667|434757.6|723196.4333|1177703.4667|1185561.8|733609.3667|593398.9333|520572.0667|924683.8333|1082822|544594.2667|494041.7|494694.0333|1346155.8|684090.7667|815455.5|607977.2667|523763.2333|838518.9667|699054.9667|747334.0667|846275.2667|776304.1333|893979.4667|473783.9|637509.4|803770.7|801183.9|807632.8333|1346576.2333|700621.2667|1070090.9|1061450.0667|741034|990447.7333|675006.7333|629220.3667|578704.0667|859117.8667|844239.8333|954678.5667|516566.4|808097.6333|839499.5667|691243.4333|644271.8|721587.8|1730581.3667|1733648.1333|1150021.5333|
2020-10-24 23:10:30|usa_0702|AFG|average_volume_30|0|66936.6667|181140|72126.6667|50913.3333|94863.3333|132640|56456.6667|63730|68753.3333|54666.6667|59946.6667|86136.6667|109816.6667|76190|67390|132826.6667|170516.6667|93130|59046.6667|145130|82246.6667|76940|86960|112116.6667|91183.3333|125706.6667|133380|166170|66643.3333|86650|108233.3333|84520|61006.6667|36580|76726.6667|49570|43796.6667|63140|52563.3333|126393.3333|45600|97716.6667|95360|63613.3333|137033.3333|51973.3333|24886.6667|86836.6667|38126.6667|51560|73303.3333|103806.6667|118813.3333|60476.6667|56053.3333|57020|137346.6667|98633.3333|58303.3333|65203.3333|94436.6667|88736.6667|62873.3333|37706.6667|73523.3333|39633.3333|73296.6667|65963.3333|122800|60963.3333|56133.3333|249766.6667|162130|74236.6667|110510|92913.3333|166990|107733.3333|111213.3333|102726.6667|219263.3333|350480|180786.6667|231060|228500|196516.6667|171970|315976.6667|279336.6667|212336.6667|260250|404630|305680|318236.6667|287573.3333|290206.6667|403748.6|400701.2333|816225.8667|807258.1|708989.3667|876130.5|709638.9667|722599.6|1341337.9|866316.6667|559023.7333|465145.1|386105.0333|470061.5667|498436.2|311556.1333|447692.1667|442745.6667|408416.8333|461997.3333|375140.2333|440752.7333|464592.9333|498954.8667|404928.0667|371149.7|333451.1667|270196|334766.3667|300277.9|338256.0667|359077.2333|262335.3667|298581.9|356287.6667|317852.1667|280397.4|230679.6333|248846.7|247272.2333|275673.2|546549.6|370099.2|319752.1|339979.4|355490.7333|273393.3|472567.1333|363547.9|357754.9667|365010.7667|361054.0333|738551.4667|967562.5333|535032.0667|
2020-10-24 23:10:33|usa_0703|RS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||39746.6667|16767.4667|29423.3333|9296.6667|16110|5946.6667|13780|16226.6667|7383.3333|8673.3333|8516.6667|9460|9443.3333|24113.3333|11126.6667|20676.6667|48404|47314|22909|27429|15997.4667|26770|23746.6667|23083.3333|25883.3333|24583.3333|31490|92730|55770|51680|34156.6667|55186.6667|49533.3333|57770|82750|51826.6667|99910|120560|169826.6667|213546.6667|168763.3333|189680|356196.6667|299110|232863.3333|266446.6667|382246.6667|798813.3333|913826.6667|1245276.6667|1053195.7667|1045213.1667|902851.5333|958730.9333|1057640.7667|1015094.5667|1632173.0667|1545477.9667|2154050.6|1082582.3|1025006.7667|925625.9|785270.3333|996575.8|829207.6|697020.2333|683865.6333|783201.5667|596282.1333|659128.1|646569.5|529297.8|405939.9667|481377.1667|623941.7333|435101.4333|425580.4|328253.2|580515.9667|355453.4667|483850.4333|630578.0333|832445.8667|480054.5|751026.6667|430953.5667|654698.7|632624.2|485841.6667|529024.5|541619.5667|603547.4|440784.3667|420046.6333|619710.7667|462999.7667|470661.4333|604819.8667|507196.7667|439608.4333|507381.7667|493426.2667|810479.2667|450047.1|330015.8667|
2020-10-24 23:10:35|usa_0704|PBCT|average_volume_30|0||||||||||||||||||||||26526.6667|11076.6667|23720|18080|21773.3333|44373.3333|26550|13836.6667|14840|26230|30116.6667|10953.3333|11990|6486.6667|28903.3333|31990|21116.6667|13153.3333|17006.6667|34236.6667|39960|63803.3333|25473.3333|79323.3333|108840|214286.6667|61066.4333|144009.7667|74383.1333|134489.7667|87789.9|83023.1|62879.7|75836.4333|69086.4|123839.7|152526.2333|158912.8667|72282.6333|84966.6333|72259.9333|207570|122993.3333|134670|113606.6667|70463.3333|96653.3333|121066.6667|169726.6667|57716.6667|89799.9667|55493.3333|60160|158503.3333|93163.3333|111256.6667|70003.3333|57486.6667|49984.7|85265.2|109897.5333|52002.9|73537.5|191129.6333|180796.2667|145249.2667|360220.4333|186381.3333|200364.3333|151630.9667|245085.5667|184630.5667|245967.5667|482402.0333|291613.7|644384.1|3714108.8667|2777297.3333|3181068.7|4645283.6|3515627.1|4458593.4333|4735612.7667|6847500.8667|3912246.1|2915778.4|3640321.4333|4753238.8|6760161.4667|3273365.7333|4013732.6333|5177554.0333|5105219.9|6192027.1333|3677676.7333|3371921.7|3223770.4333|3086616.5|3008630.1|2928930.6333|4208196.6667|2542455.7333|2565288.3667|2852303.3667|3087015.9333|2118379.3667|2447671.4667|2526777.1667|2802059.7667|3828250.4|3863901.8667|3623285.0333|4431705.9|2764476.8667|3741258.8333|3197758.1|3180328.6667|2004617.2333|2566691.9333|3065776.2|3067753.4|2892449.9|4435892.9333|3412573.6|2778073.8667|3557662.3|2569466.7667|6817438.5333|4530965.3667|3826855.5667|
2020-10-24 23:10:38|usa_0706|CXW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||649740.5333|91836.6|65843.0667|51816.9667|171570.7333|159533|205007.1333|475783.9|1572104.3|312392.8667|1307165.6|450084.5333|290021.2|365844.4|1089553.3333|281030|172266.6667|88606.6667|91880|90070|72900|68883.3333|59410|65236.6667|236653.3333|195073.3333|147236.6667|161806.6667|124046.6667|212136.6667|162780|220406.6667|151916.6667|144640|184543.3333|225566.6667|342243.3333|354843.3333|399776.6667|406113.1667|457300.8667|1424466.6667|635424.1667|874540.9667|654856.9667|1067436.7333|1684091.2333|2825468.7667|1058554|819062.4667|607978.9667|1188274.9667|989182.0333|648227.7667|615268.7333|659879.3667|1272319.4667|963373.5|827555.2333|804401.5333|1161688.2333|811990.4333|855123.6|2464920.5333|1533624.8|1226646.6|907160.9333|856865.1667|500298.4333|550487.5|546360.6333|547658.2667|589293.2667|988713.7|997174.4667|683072.1333|412742.3|5873300.9333|2196764.2667|1316466.4|1306349.3|771433.8333|837676.3|926149.5|1250318.8333|649304.0667|853263.9333|704374.5|573463.6667|610121.2333|1100920.3667|1478145.3|1844798.5667|2388929.6|
2020-10-24 23:10:41|usa_0707|BMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:10:41|usa_0708|Z|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1523585.7|961065.4|1568182.6|1790392.3|986502.4|1736053.7667|1174440.8667|1570973.3333|1215655.1333|693255.4333|1557884.1|1791215.1333|1823249.1|3583233.1667|3821590.9667|3145559.0333|2898349.0333|2664229.7333|5927580.2667|3596723.1|3260089.0667|
2020-10-24 23:10:42|usa_0710|RNR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||49450|43183.3333|117190|36190|16660|11033.3333|19983.3333|66356.6667|26083.3333|99743.3333|21596.6667|39686.6667|110209|74379|101429|38299|77259|151658.9667|114379|93458.9667|156548.9667|418958.7333|500908.6|211068.9667|491898.4|490111.9|617938.2333|375179.4667|293940|197346.6667|471330|368020|369290|239520|270603.3333|291890|561450|310666.6667|511103.3333|301140|1141006.6667|481886.6667|326596.6667|558946.6667|420336.6667|392576.6667|402408.3667|617282.6667|524973.3333|468399.2|714286.1333|417200.9667|514012.1667|759746.4333|1052798.8|646247.4333|396586.6|359573.4333|422233.7667|762436.9|382902.5667|332214.7|861114.9|616661.6333|508446.5667|335605.5667|284114.9667|512476.4667|277988.1667|464399.3333|419055.5|522751.7|397160.2667|340839.3|459126.9|306819.3333|267558.6667|389566.3667|569303.4667|327600.4667|376995.4333|267472.7333|278460.6|234201.5667|226034.0333|238641.0667|192449.6|192018.5333|435108.5|406304.0333|275624.7|284937.9333|185218.2|321248.3667|228222.5667|318866.0667|265793.2|233817.2667|475447.3333|692882.7667|254172.3|
2020-10-24 23:10:45|usa_0712|AMCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1535825.3667|325299.5667|302542.9|385203.8333|358282.6333|418375.9333|395699.1333|700759.5667|516685.4667|477642.8333|771440.8667|781715|990762.7333|605854.0667|600265.7667|655500.7333|517676.8333|771532.1|728447.7|883650.0667|809791.8|712556.7333|909046.9|713327.4333|701629.9333|535846.0333|858350.4667|632979.9|894151.6667|466880.6333|580797.6|796749.0667|552245.8333|485003|647929.1667|1233780.1|1089619.1|1216793.2|
2020-10-24 23:10:46|usa_0714|ODFL|average_volume_30|0||||||||||||||||||||||||||||||||||||19266.6667|11706.6667|20943.3333|18990|8423.3333|6156.6667|3493.3333|2186.6667|7780|4880|17240|5713.3333|4700|33080|12703.3333|40270|5423.3333|1136.6667|4420|9183.3333|20613.3333|4066.6667|4906.6667|9923.3333|2383.3333|6530.8333|3252.6667|4649.2333|3094.1667|7929.2667|4529.0667|1207.7|2217.4667|2622.5|7777.4667|8929.1333|5310.8667|4584|4349.1|3739.1333|4834.1333|7084.1|4834|6269.1333|110589.2333|104388.0667|185256.6667|79272.8|47864.1|59656.9|172100.6333|96105.1667|118084.1667|144595.7|308360.4|147803.6|268872.1|277996.9667|388410.7|343853.5|365636.2|310563.7333|276752.5333|324316.7333|388001.3333|553127.3|559193.2333|728016.8|722474.9333|781848.1667|709677.0667|404182.2667|542891.4667|353690.6|322932.1333|485383.2|346931.6667|427991.3333|376632.9333|518762.2667|299774.0667|382314.4333|350180.6333|485188.3667|417734.8667|647384.5333|870896.4|450674.0333|790153.0667|519113.2333|469141.9|423250.6|468325.1|477077.9333|762883.5|696551.2|678877.6333|671930.7667|622428.4|447999.9667|519713.1|414775.5|439186.6333|445836.3|692665|582252.8333|554404.2|604805.8667|575939.5333|484432.2|483694.8667|477427.6667|1050623.7333|1159260.7333|844648.9667|902628.0667|
2020-10-24 23:10:49|usa_0716|PTC|average_volume_30|0||||||||||||||||||||||||||||89563.3333|92220|154603.3333|95280|61730|88583.3333|58886.6667|119160|162770|217460|229466.6667|279126.6667|402580|414760|467956.6667|353266.6667|333196.6667|810216.6667|957026.6667|738686.6667|574370|732183.3333|4766.1667|6840.8667|2949.0667|10157.7|10934.9333|10006.7667|929393.3333|1677810|2191086.6667|1559823.3333|1574106.6667|1959000|2763100|3784130|2696093.3333|3857580|2546413.3333|3187593.3333|5336433.3333|4442846.6667|4995366.6667|3510066.6667|3745836.6667|3784886.6667|2635610|4165793.3333|3901073.3333|2481860|2123800|1359166.6667|1423001.7667|1417827.4333|1415392.5|1839673.7|1349597.7|1313395.5667|1236574.9667|1184495.6667|1727421.6333|2450813.4|2409444.3667|1871939.7333|2543738.7|1167506.1667|1215268.9667|1230036.0333|1388806.7333|1339303.8|1492007.2667|1439937.3|1101821.8667|1562658.5|1540434.7|1977060.8667|1763250.4667|1638289.6667|1616973|931755.3667|909346.3|1077057.1333|1547730.5|963063.5|747838.8333|1128387.1667|1105113.5667|1346003.4333|1169218.7|1209326.4333|1056997.9667|887282.9333|787792.5333|692162.6333|627624.8667|500457.0667|609451.3|767874.1667|1163396|676976.2|750812.8667|1027185.6|829996.6667|976367.2|636729.5|472857.5667|965628.9333|659086.5333|985168.4333|1361226.0333|1302452.4|758014.4333|885133.3667|808488.8|1025965.2667|996552.8333|1459636.1|999520.8667|934466.5|953836.8333|648806.9667|1467203.1667|702087.8667|830967.8333|
2020-10-24 23:10:52|usa_0717|HUN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2778430|922943.3333|605703.3333|788240|1308526.6667|954540|579763.3333|727340|1079383.1|1507616.2667|2316981.8333|2238567.9|1952251.2|3803193.3333|2384983.4|7816030.3333|3755808.8333|4447456.4333|4817115.8333|3918987.4333|4275851.9667|4705291.7|3558382.7333|3718203.3|2807223.9333|3444339.2333|3854958.5333|3477466.7667|4957342.3333|6244305.0333|2892973.7667|2783929|5674528.7333|2989449.4333|3160635.2333|2166703.0333|4177437.0667|2698690|2707829.6|4528047.4667|3496865.8|2192461.9|3439577.6667|4263687.5333|4398196.6667|3200126.7333|3616097.0333|2509127|3037453.5|6948856.8667|2111107.2|3900094.3|3169560.9667|2369901.9|2101107.1|3529858.9333|2919928.8|2441426.5667|2622478.8333|1677575.7|3082677.8|2057032.8667|1681216.0333|
2020-10-24 23:10:54|usa_0718|FSLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485543.5667|1445667.8|1968469.3|2578680.3|4616250.7333|6130692.8|4110936.2333|2609132|5108419.1667|4675930.2667|3134766.2|3775844.6333|2456218.5667|2673910.5333|2558661|1317947.8667|1838579|2015601.1667|1732983.4667|2755790.1|4159173.1333|6408552.3|6704006.5667|8266761.5|4780812.9667|6048395.5333|7548283.8|3516522.9333|4029556.2333|6638364.2333|2972120.4333|1690445.4333|2951299.3667|3590982.1667|2006264.8|1936348.6|2591426.9667|2228128.7|1758156|3032377.7667|3722105.8333|4048206.6667|2785500.6667|2236669.9667|2152032.8|1704433.4667|3210511.4|1081966.7333|1760428.7333|1654438.9|1052069.2|1125015.3333|977663.7667|2508627.8667|1165015.3333|2070705.3|
2020-10-24 23:10:56|usa_0719|VC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128357.9667|177287.0333|791132.5|730336.2|523834.1667|581843.6667|337249.4333|463184.1667|1041185.0667|412520.1333|439771.2333|423910.2|572907.8|546942.5333|582069.5667|441091.9333|505219.1333|660326.2667|656637.2667|758195.6|621441.8|476956.0667|782472.1|564320.7333|262083.4333|364817.9667|423293.1|350455.4|218392.1667|209769.4333|350345.4|321236.3667|552153.7|626549.5667|567977.7667|592574.1667|461811.5667|275506.9667|559587.2667|356117.6|308702.8333|
2020-10-24 23:10:58|usa_0720|ELS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||27943.3333|26490|70636.6667|30413.3333|15753.3333|94356.6667|37570|51993.3333|145026.6667|50500|40996.6667|58943.3333|46533.3333|27486.6667|43756.6667|38733.3333|25260|42803.3333|54630|34296.6667|78493.3333|57716.6667|48006.6667|39600|56873.3333|30643.3333|55926.6667|73796.6667|60340|42133.3333|46243.3333|33586.6667|29653.3333|46903.3333|43520|46226.6667|77070|44960|37730|42533.3333|62043.3333|77500|67103.3333|120280|103783.3333|92246.6667|91970|50860|98356.6667|84166.6667|60593.3333|96340|83800|133636.6667|119476.6667|146943.3333|149550|162710|147426.6667|162494.8667|258350.8333|184212.5667|283499.8667|717618.3667|766221.2|505752.8333|342268.6667|233349.5333|171059.4333|276263.3|185930.2|248245.5667|166127.7333|474911.3|319874.6667|233377.4667|285849.8667|431399.8|295525.7333|197472.5|199154.6|200074.9|455583.9333|372194.0667|383420.1667|307106.8333|324329.7|307050.4667|356901.4333|359461.0667|419539.8|439814.3667|451979.5333|360901.4|345524.5333|435205.7667|338509.2667|404913.5333|456259.6667|353835.6333|375411.4333|409005.4|352098.9667|366827.6333|739963.3333|1407278.3333|910959.6|978174.6333|1513322.4333|1205901.4667|880090.3|
2020-10-24 23:11:01|usa_0721|CFX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625129.5667|313080.7|291901.7|298246.2667|302162.8667|149075.6667|135787.7|165920.1333|177294.1667|109468.7|108794.7|139875.9333|164548|649342.4|449206.7667|971964.6667|1019967.1|609540.9333|545117.3|501730.6|628762.7667|282155.3667|311925.3|968444.7667|387074.6667|624461.6333|1049831.6667|696119.1|769136.0333|1163613.4333|1271764.8|1116152.1667|1087668.5|645656.6|691902.3333|488507.1333|908433.9667|595020.5667|863673.5|750003.7|909919.6|606086.9|1758999.4|2508577.4667|1682559.6|1256955.9333|1313191.8667|2355352.6333|1352071.3333|875810.2333|
2020-10-24 23:11:03|usa_0722|AN|average_volume_30|0||||||||||||||||||||||||||||||31816.6667|12606.6667|58096.6667|136680|140406.6667|93746.6667|24110|32230|30313.3333|24030|19553.3333|12423.3333|15316.6667|22476.6667|20370|16206.6667|12960|18416.6667|18456.2|15009.6667|581526.6667|660583.3333|280996.6667|953166.6667|1233996.6667|2863926.6667|1489846.6667|1747000|1367633.3333|1250366.6667|1767373.3333|1572420|1449693.3333|2714650|4320436.6667|1081853.0333|789886.6667|1180470|1397313.3333|940810|740626.6667|464576.6667|782776.6667|944320|678240|1009463.3333|833633.3333|1572176.6667|1693053.3333|948573.3333|1124253.3333|3988563.3333|1221666.6667|1432060|1076316.6667|1065293.3333|1098250|1004103.3333|1011453.3333|1249253.3333|1059780|1033800|1303730|1479946.6667|1203373.3333|1238880|1139776.6667|1149059.4|1220731.3333|2574772.0667|2267564.5|2871664.6667|3552759.4|3427099.0333|2863701.3667|3189295.6333|2936211.0667|2635873.5667|2003996.7333|1744144.4667|2973429.7667|1261803.2|995137.2333|1000278.2|1027248.0667|1308518.3333|817500.3|999394.9333|634240.6667|547875.9333|926631.9667|554472.1667|846825.3333|1361782.1333|632863.7|851527.4333|972938.8667|1375714.8|739041.3333|796411.8333|841636.6|823119.3|732668.8667|1464397.7333|1185700.5333|809411.6333|812658.2667|965268|1247904.6|1325739.2|787322.3333|779856.7|913962.1|590781.3333|668077.1667|1046915.4|684705.8667|586847.1|424232.5333|1061225.5333|828047.9333|618983.8667|
2020-10-24 23:11:07|usa_0723|AIZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2177380|549403.3333|306313.3333|479763.3333|903563.3333|818126.6667|500133.3333|545036.6667|651343.3333|738300|500286.6667|460170|896398.5|510477.1|1370573.7|1421323.5667|1410816.8667|891466.6667|1573738.7667|2740890.8333|2245777.8333|1576114.1|1005646.4|1062690.9|1415948.8|1887232.7667|1075734.6667|1276127.8667|1108823.1333|960430.2667|1333362.3333|817939.1333|1118866.3333|1304792.9333|991936.7333|948148.8667|959694.1|540458.2|537283.2667|605061.8333|702498.1|531213.6667|405478.5333|589027.9667|726738.1333|642026.6667|683074.9333|548435.1|925788|539208.4333|352521.3333|455893.5667|417440.6667|398651.9667|394005.4667|417510.8333|642570.2333|967154|689715.7|488130.4333|807810|641195.1667|622408.6|395941.6333|585737.1|561095.8667|331686.5333|
2020-10-24 23:11:09|usa_0724|FLIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||34403.3333|32363.3333|34676.6667|49423.3333|15830|24023.3333|15386.6667|20860|39363.3333|24863.3333|48313.3333|40030|40630|11113.3333|14783.3333|37076.6667|23353.3333|17523.3333|12026.6667|26650|96883.3333|32123.3333|39683.3333|31923.3333|54363.3333|31270|22493.3333|137800|18803.3333|67790|90960|70106.6667|115986.6667|302606.6667|448350|987016.6667|259040|314383.3333|304741.0333|238676.4667|515533.4333|452932.4667|277708.8333|274776.3333|570066.9|523330.2667|334646.5333|653003.6|667326.5333|523151.0667|695957|620743.4333|807093.4333|584437.3333|419929.1333|536486.3|710768.4333|601185.3667|784394.2|1596933.4333|2611741.9667|1274438.7|2892354.4|2786335.6667|2513464.7667|2424615.8333|1138095.2333|2064222.2667|1660048.2667|2114716.4|1516373.0667|964652.9|1039900.3667|1507037.0333|1105140.6333|979331.8667|1561062.5|890624.3|829569.5667|1251090.5333|1408742.6667|793639.5|740899.7667|1303241.7333|596161.8|593928.6667|884696.4|624100.8333|603413.1|1076997.4667|894568.6333|758660.5667|763245.7667|639030.7333|657080.5333|615403.2333|1082623.7333|1141280.4|957968.5667|1140324.4333|927266.5667|682630.9|1183345.9333|978080.2|679180.8333|811203.0667|562768.8333|2076117.5333|1803934.1333|1396129.9333|
2020-10-24 23:11:12|usa_0725|URBN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||66276.6667|48330|47236.6667|43343.3333|89776.6667|29980|28520|15243.3333|25620|43240|43276.6667|107453.3333|131256.6667|95116.6667|72730|53920|44356.6667|22283.3333|23546.6667|20103.3333|36973.3333|54993.3333|139286.6667|71176.6667|117983.3333|244106.6667|53133.3333|72813.3333|45943.3333|113193.3333|45526.6667|56770|78643.3333|168146.6667|279636.6667|337106.6667|876600|729180|1132425.8667|496960.1333|697366.2667|558659.7667|633340.5667|1230889.4667|920952.6|1217733.6667|1121747.8333|1025685.5667|2306362.8667|4503435.6|3333509.4|3018021.5333|3735240.8|2827052.4667|3927680.5|3697519.3667|1923971.8333|4026972|3993552.4|3715786.0667|5270957.6333|5024870.2667|5996885.3667|3924907.9667|2923917.0667|2707123.1333|3008519.9667|3339926.4667|5368914.0333|2495354.0667|3804846.8333|3010466.6333|3630177.7|4230303.4667|2950657.5667|2237318.6333|2065917.1667|2462633.1|1913646.1|1344079.7|1862931|1838823.4333|2220803.1667|1741136.1667|2631681.3|1878560.5667|1861268.3333|1642367.6|1794483.4|2131229.3|2006938.8|1943632.8|1821997.5667|2172139.1|3563952.7667|2718365.2333|2282981.0667|2393608.7667|2241200.3|1616305.6333|2372805.5|2382385.3333|3104290.6333|2221020.8|2448020.1333|1694888.0667|2308949.6|2531356.9|1710436.4|
2020-10-24 23:11:14|usa_0727|KEX|average_volume_30|0|58163.3333|89696.6667|34826.6667|36843.3333|14286.6667|19123.3333|14233.3333|38573.3333|48183.3333|18696.6667|31520|39350|19483.3333|18423.3333|28686.6667|27720|25230|18276.6667|10080|26536.6667|34486.6667|38190|16440|28643.3333|43016.6667|93156.6667|157656.6667|38496.6667|41830|79190|58340|23923.3333|72560|74293.3333|151606.6667|112986.6667|87856.6667|30823.3333|52176.6667|62050|88983.3333|106753.3333|51670|44996.6667|37476.6667|78240|32066.6667|34973.3333|26310|53476.6667|71573.3333|48093.3333|47803.3333|49540|42340|22956.6667|33216.6667|32693.3333|28723.3333|20063.3333|80046.6667|13953.3333|19796.6667|17273.3333|25246.6667|17120|14826.6667|18286.6667|19495|21943.3333|21546.6667|29860|22470|66740|57003.3333|56993.3333|77313.3333|111583.3333|54423.3333|53163.3333|75980|45486.6667|53510|89353.3333|73403.3333|101326.6667|63696.6667|85980|94463.3333|106603.3333|134346.6667|106990|258200|551146.6667|466743.3333|283016.6667|251145|252971.5667|257603.3333|395690.1333|768536|723576.1667|682887.5667|837033.2333|611564.7667|484627.8333|559261.3333|507796.5|334078.8667|303667.6|216969.2|186155.5|328674.7|370048.6667|458676.8667|364913.4|357540.6333|858161.3333|348577.6667|315922.9|383637.8667|279525.6333|301342.5667|231954.7333|465229.6333|392229.6667|263738.7667|764500.5333|407515.2|607564.3667|465357.7|708365.4|612030.3|570515.8667|824273.1667|519389.6|477453.9333|396935.6|290634.6667|453746.5667|393423.4|485813.9667|451887.5667|511860.1667|421080.5667|520494.7333|429502.6|306839.8333|757254.3333|463052.7|801241.5|
2020-10-24 23:11:17|usa_0728|TCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||133453.3333|79153.3333|41100|80440|141606.6667|51166.6667|50733.3333|32383.3333|69453.3333|77223.3333|60483.3333|76573.3333|83120|58336.6667|61873.3333|39873.3333|131726.6667|44323.3333|73680|154230|72216.6667|126060|81173.3333|52820|69043.3333|86023.3333|67346.6667|56766.6667|88783.3333|140980|93033.3333|131086.6667|97956.6667|153956.6667|155506.6667|193153.3333|197130|289006.6667|188893.3333|171816.6667|364346.6667|384600|693880|609590|226910|223140|287446.6667|376956.6667|178836.6667|243336.6667|263373.3333|263796.6667|292760|441160|465246.6667|301750|308243.3333|447370.2|488223.3333|393753.3333|623828.4333|686258.8|475583.6|820105.1333|1891311.6667|2234621.9|1595804.8333|1174353.8333|946355.6667|769351.2667|825709.8|590389.5|735160.4333|488047.7667|469910.7667|772729.7|596778.2333|500641.3667|553325.3|532967.3|433504.4|696125.9667|533129.7333|540594.1333|509004.1333|488168.9|381316.6333|332184.4|482083.8667|978280.1333|543880.1333|634012.9|487340.9667|462388.1333|376213.8|348199.9667|287014.6333|530850.2667|658115.2333|604800.6333|1158859.4|631900.5333|696462.5|405951.9333|496124.4|421917.2|550122.8667|551912.6333|820881.0333|3708684.6333|2239621.1|718185.3667|
2020-10-24 23:11:20|usa_0729|ALSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1022794.0333|494618.6667|380290.8|460382.1|372298.1667|241588.2|362818.5667|836325.5|1314905.5|2381754.0333|1455558.1|1451469.6333|1496735.9667|1418529.2333|1670377.8667|1155719.2667|1195065.8667|1538599.4667|1008151.6|1522547|966574.5|1428163.8667|2028036.7|1457469.7667|1511657.7|1311395.3|1055561.5667|1054051.8333|997163.4333|975110.5333|1080875.7|918822.2333|1734794.9333|959668.4333|1272309.1667|
2020-10-24 23:11:22|usa_0730|FSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:11:22|usa_0731|GME|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||828313.3333|285236.6667|193710|205536.6667|800850|297996.6667|341150|314400|292550|182120|284290|310416.6667|564533.3333|837383.3333|637996.6667|1487720|1779733.3333|1013730|1701350|1391640|1148430|1953958.6667|1927734.3667|2577814.2667|4098203.7|3106654.4|3812864.1333|3671836.4667|3448921.3667|4583584.2|4245500.6333|4694920.7333|6296512.8333|6175919.7|5642113.4|3725146.9667|3421763.3|5539730.0667|3648863.3|3476122.8667|2885989.9667|3875117.8|2372005.2333|2838987.0667|3425828.8667|3313104.1|2584842.6|1829216.6667|4898111.4667|4119178.8333|2673756.7333|2320733.7333|3481185.4333|1844569.5333|1811574.2333|1397379.7333|3242478.1667|3296269.7|2755551.9|2158479.0667|2664364.3333|3412228.9333|2091378|1647819.9333|3718763.9667|5282148.4333|4971228.7333|2278239.8|3111968.8667|4836852.1|7124109.1|6420761.1|4335101.3667|4971125.4|3522705.0333|15770027.5|
2020-10-24 23:11:24|usa_0733|NBR|average_volume_30|0|17370|18850|11820|36216.6667|6736.6667|6076.6667|6343.3333|20430|24240|4316.6667|4166.6667|13780|9690|5343.3333|4246.6667|21343.3333|1816.6667|8190|4333.3333|24373.3333|2543.3333|7306.6667|1373.3333|4500|4583.3333|2773.3333|3723.3333|29056.6667|182310|137976.6667|81210|53070|182966.6667|90526.6667|93690|86426.6667|122090|152500|117746.6667|184446.6667|213180|218553.3333|312170|257856.6667|178096.6667|147340|246280|217280|168103.3333|182833.3333|206066.6667|341636.6667|207760|532503.3333|474650|560596.6667|624983.3333|450216.6667|645100|1090530|1451490|775386.6667|646713.3333|749876.6667|792396.6667|764453.3333|774130|836990|1394306.6667|1292853.3333|959586.6667|676753.3333|1328653.3333|2239390|2140186.6667|1807566.6667|1823043.3333|1916653.3333|1558943.3333|1283590|1603400|1720720|1338643.3333|1428793.3333|1432456.6667|1727366.6667|1431903.3333|1692196.6667|2497043.3333|1842793.3333|1903286.6667|2256113.3333|4061816.6667|7052340|5538920|6110893.3333|5359367.4667|5971521.7|5020744.1667|4092052.2|6750594.6|7644162.1333|8869954.0667|6866787.1667|8121449.0667|7143926.5|5387371.1333|4862120.0333|6887986.7333|8324277.0333|4505721.5667|3536181.7|5503436.7667|5750038.7|7068273.4333|5836384.4333|8056992.3333|7712988.2667|5338466.2667|3972685.1|5497745.9667|3749374.8|3092596.9667|2994196.7667|6116038.3333|3897927|5319419.9667|10972644.5667|10738977.2667|6024234.9667|9871239.8667|7615466.1667|9655101.1667|7807467.4333|7257259.3667|6206402.0333|6489237.9667|10505882.1333|7979136.6667|9941757.0333|7501936.4|13974170.4333|9762668.1333|19586739.8667|10582030.4333|17088491.9|11010834.3333|7125421.2|242003.3333|1341375.8|470098.7333|
2020-10-24 23:11:27|usa_0734|CLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||964923.3333|222803.3333|358764.7|559204.5|1671483|2203875.0667|1535086.8|1643277.8667|1149169|698315.8333|573328.2667|599465.5333|1095169.1333|622863.4333|604768.3667|1531207.6667|1237701.3|1323763.6667|971776.4667|1628797.8333|1554728.3|958202.5667|1129938.1333|978475.9|964903.8667|1082082.6667|1271264.2|1221265.1|732708.5667|1342449.4667|5043712.7667|3855321.7667|2386196.1|4867439.7333|6170112.3667|8721059.0667|3321868.6667|2513418.5|3428847.2667|2811581.2|3154537.6333|2237122.7333|2370680.5333|2794677.4|1910861.1667|1543835.4333|3048784.3|2623242.8667|2474528.9333|3144492.8667|2019556.2333|8065271.3333|5228651.7667|2732041.2|
2020-10-24 23:11:29|usa_0735|GGG|average_volume_30|0|1930|3436.6667|1753.3333|16260|4640|2293.3333|22020|15433.3333|10203.3333|3516.6667|9133.3333|33760|42936.6667|15906.6667|18820|13290|9213.3333|5273.3333|15536.6667|6866.6667|9203.3333|2710|4136.6667|2940|4846.6667|10300|13320|3020|10146.6667|10516.6667|8710|10103.3333|16953.3333|5533.3333|6880|6530|6180|3796.6667|3626.6667|2056.6667|9866.6667|9093.3333|5320|4806.6667|38226.6667|8953.3333|9280|8570|9686.6667|7633.3333|18326.6667|15793.3333|16063.3333|21430|12780|18610|31580|20553.3333|14223.3333|16016.6667|36296.6667|50586.6667|96960|95703.3333|123890|105733.3333|76166.6667|108703.3333|124700|162850|52650|93380|104795.5|156185.5|131668|142460.5|294125.5|231323.2333|106910|132723.3333|103683.3333|137090|125810|107303.3333|143556.6667|235853.3333|218910|263630|265746.6667|454923.3333|202320|257023.3333|248586.6667|325413.3333|317856.6667|387723.3333|381369.2|770140.1333|516766.6667|401912.4333|486784.8667|488249.4333|598060.8667|750245.8333|799599.8333|530505.6333|457891.0667|215162.3667|367072.8667|374724.4|300360.9|256175.1333|280220.3667|368063.1|416283.5667|277693.9|274925.4|416662.8333|232611.4667|234901|251301.6667|233552.5|148270.0333|182633.5|250523.2667|187240.1333|197317.7667|201421.4|254842.7333|205871.7333|372445.1333|266105.2333|396384.4|292707.7333|226470.9333|219357.0667|251645.4333|290325.7333|216476.2|266627.0333|719313.8|538943.9667|572365.6333|792688.1333|549853.5333|498521.6|415104.4|615573.2|1232070.5333|775468.8333|565129.2667|
2020-10-24 23:11:32|usa_0736|NEU|average_volume_30|0|25363.3333|44183.3333|63186.6667|50430|50786.6667|39343.3333|45283.3333|16960|35513.3333|102056.6667|85093.3333|78300|93736.6667|155643.3333|157056.6667|217673.3333|377790|198890|249726.6667|261263.3333|230890|166283.3333|116376.6667|127636.6667|135273.3333|151176.6667|126420|243916.6667|101243.3333|209760|154333.3333|175720|195293.3333|138046.6667|162133.3333|196240|220883.3333|170490|120510|207433.3333|276410|179020|249143.3333|219686.6667|607063.3333|248416.6667|353650|259323.3333|135453.3333|257940|151100|305796.6667|245660|155056.6667|163346.6667|338616.6667|180800|189823.3333|1303026.6667|176470|121293.3333|217636.6667|191990|170560|123683.3333|106093.3333|88733.3333|92353.3333|82260|112825|63175|508515|444940|408260|237446.6667|150630|132910|197173.3333|216370|249903.3333|319070|426043.3333|328026.6667|52046.6667|49403.3333|49196.6667|22566.6667|53593.3333|54516.6667|42220|28756.6667|45313.3333|259473.3333|321980|405186.6667|175376.6667|173976.6667|171745.5|178830|181442.5|361875.2667|306319.3|203872.3667|169012.3|160584.9667|265637.4667|162092.8667|115439.5667|163304.7667|173716.5|98999.0333|56321.9333|113810.0667|80249.9333|114506.0333|68415.8|78636.5667|96182.3667|52761.8667|73269.9|43599.4333|41091.4333|42780|33792.2667|49433.8333|52088.9333|35703.8|40752.3333|37152.4|34922.8333|66042.8|43421.2333|49948.4333|36242.7667|42971.7333|34067.3667|40151.6667|35384.2667|27765.3667|38598.5667|38075|50660.6|39795.1333|34113.2667|47827.5|46656|80866.5333|41231.9|95260.0667|48052.6333|48703|
2020-10-24 23:11:35|usa_0737|AGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312673.3333|287706.6667|173736.6667|146226.6667|275743.3333|160183.3333|197696.6667|110780|94933.3333|103033.3333|130626.6667|306983.2333|235296.1|523020|1851882.1|1905886.4333|1625531.7333|1757586.2333|1172718|1752056.2|2149688.1|2101677.9667|3642825.3333|3450630.2333|4281314.2333|1917146.5667|1906613.6|2232518.0667|1727312.2|2690316.3|3111117.4667|1841104.9|1886141.7667|1847415.6|1447983.3333|2743410.5|1994373.6333|2137052.5333|1845497.2333|2673654.8|2178241.8333|1597746.7667|1415107.8333|1379218.3|1896394.6333|1567495.1|1450059.8667|880804.4333|1073907.1333|586826.9|1135460.9333|1149461.8667|901309.3667|639002.6333|906460.3667|1266096.5|753964.5333|604856.3|658950.5|682973.8667|616598.0333|585139.9|542617.9333|899210.3667|907601.2333|751916.8333|
2020-10-24 23:11:37|usa_0738|KATE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:11:37|usa_0739|DEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||888163.3333|672832.1667|1191198.8333|476053.3333|830460.5667|1209366.4667|938299.1667|1285754.9667|3747900.4667|3296842.9|2396743.2667|2220718.9667|1651211.6333|1297416.5333|1798081.8|1610875.2667|1422467|1184827.4333|1386104.6667|2268787.4|1275098.0333|1521946.1667|1312341.7667|972618.2|984890.2667|1128766.7|866279.0333|833535.3|919794.6333|660085.3333|620889.1333|710502.9|992401.7667|999783.7667|892406.9333|1259942.6333|858510.9333|931182.6667|875872|612851.3|885137.2667|548511.4667|801796.9|1075011.5667|867923.6|883010.0667|899321.2667|1143323.5|921440.1333|951669.4333|897234.4|813356.1333|863045.5|1403740.0667|1486041.7333|1525965.0333|
2020-10-24 23:11:39|usa_0740|ALGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457070|267360|276583.3333|153846.6667|143570|194816.6667|87033.3333|274413.2667|228213.9667|470896.0667|333558.5|415987.5667|391304.4667|500979.2333|478101|713789.3333|905262.9|615456.2333|649574.7667|558148.2667|518010|421515.5|314343.9|613901.7667|653272.8333|811278.7|1226123.9333|902758.8667|865675.8|738605.6667|776288.7667|638510.2333|518681.9|588752.2333|541454.1333|462978.6333|483110.0333|1148862.5333|577667.6333|698973.2667|576413.5667|572445.0667|583216.9667|637703.9333|563582.9333|1032810.2|932040.7333|1255120.1667|588261.1333|705561.9667|484958.4|881894|860778.5|835155.3667|495632.1|594267.3|730090.7333|673050.7667|595411.5667|485351.7667|717235.3333|667269.6667|756958.6333|1177448.2|677199.6667|1553910.2|872596.5333|1138497.8|905090.3667|999651.9667|647150.2667|1324801.3|1397869.4667|946181.2333|1247544.6|611610.6|1278040.1333|1087404.1667|652750.0333|
2020-10-24 23:11:41|usa_0741|MDU|average_volume_30|0|8113.3333|5110|5483.3333|4763.3333|4780|7710|15683.3333|7023.3333|28723.3333|31300|4756.6667|5416.6667|8313.3333|26763.3333|22073.3333|18766.6667|21893.3333|9710|15613.3333|16176.6667|35426.6667|16710|15603.3333|53680|11850|16686.6667|13186.6667|15926.6667|17950|14010|15090|15490|20453.3333|18510|16890|23143.3333|19923.3333|27683.3333|15686.6667|9176.6667|11220|12363.3333|14593.3333|7806.6667|12053.3333|13633.3333|9036.6667|63679.7333|15513.2|13819.8|10386.4333|31782.9667|87862.8333|13409.5667|15196.0333|20319.6667|27296.1667|21086.1333|28086.2|27226.2667|33039.5333|48142.7667|75929|48139|87949|71409|44029|102734|91569|87314|157680.7|187669|504968.9333|354948.9667|248764|260304|211599|200184|305494|343399|308544|306489|307239|210260|300143.3333|242036.6667|283763.3333|336103.3333|335283.3333|386543.3333|378016.6667|316153.3333|304636.6667|342593.3333|548963.3333|374246.6667|518991.4667|662891.4|514116.7333|731501.7667|902363.3667|1085805.1667|1194438.9333|1408230.6333|1582001.4|771894.6|797845.9333|603459.3333|699886.6|1039134.7333|591560.0333|731534.7333|845814.2667|803623.6667|661345.5|722798.1667|656142.7|779264.8667|567914.1667|608817|706158.5667|701296|546966.3|446562.5|666789.9333|616884.1333|743685.2|1100552.4333|1110321.8667|1023825.9|1080041.1667|1735552|991157.6|885674.5333|874910.1333|1157478.5333|1115865.8333|633801.7333|651179.6667|860740.5667|911923.3667|658435.7|695486.0333|994611.6333|1062744.3333|1363582.7|900141.9|1029951.2|2101100.8667|1274638.4|1279356.7|
2020-10-24 23:11:44|usa_0743|CPRT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||127286.6667|19870|42463.3333|56700|30493.3333|27946.6667|26053.3333|96473.3333|57046.6667|82033.3333|51206.6667|66373.3333|25493.3333|69100|50116.6667|39083.3333|100846.6667|50000|38930|114853.3333|138300|97010|178460|169476.6667|163050|258976.6667|145520|275870|336606.6667|546056.6667|802203.3333|916470|933063.3333|667866.6667|752930|493834.5667|597869.0333|548580.0333|520488.2333|576608.1333|584432.7|896210.8|743117.6|351239.0333|301861.5667|290084.3667|483236.9|493678.8|322114.8333|359480.8333|636194.8|292060.0333|448279.9667|417414.3|594942.1667|603903.4667|525628.4333|871666.8667|1099200.1667|739911.4333|651707.7667|512352.2333|745396.0333|221222.4|303387.5667|251299.8667|699649.7667|1405136.8667|336528.6|396042.1|431321.2333|223776.4333|407988.1667|528833.4667|674815.3667|731426.5667|706006.1|594501.6333|1235892.7667|496757.2|498818|462351.3667|992844.6667|465015.1333|303357|459321.4333|527383.3667|1370244.6667|609051.1333|599714.5333|786138.8667|490771.9667|636088.8|1174962.6667|1081241.4|975090.9667|1194652.5333|3516243.8|3073113.2667|1556304.6333|1219193.3|1185871.5667|1481871.6333|1605840.9667|2652625.4667|1517330.9333|1140441.0333|
2020-10-24 23:11:47|usa_0744|GNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:11:47|usa_0745|WRI|average_volume_30|0|||||||||||||||||||||9336.6667|16076.6667|27820|14756.6667|18596.6667|16023.3333|9923.3333|11083.3333|12073.3333|25596.6667|21286.6667|19766.6667|11466.6667|11806.6667|16593.3333|20750|17456.6667|12550|31076.6667|35983.3333|102366.6667|51686.6667|38670|42623.3333|57300|48780|43046.6667|95423.3333|37456.6667|36320|30253.3333|62053.3333|110360|86260|64736.6667|35663.3333|55263.3333|52770|57323.3333|34966.6667|28226.6667|40690|50304|28809|53189|43829|36939|46484|72499|43494|38499|54799|144234|104599|119069|150139|134409|148880|106873.3333|119286.6667|153870|134296.6667|112133.3333|115036.6667|189910|247753.3333|276903.3333|613373.3333|318783.3333|368446.6667|323896.6667|288243.3333|409200|378546.6667|538570|458950|836039.7|983595.2667|692752.6|860283.1667|1035685.4667|868328.1|1082041.6667|3023440.3|2926934.8667|2408586.8667|1630764.8667|1236169.4|1026150.8667|1277185.5|1036084.3333|1056244.6|1028863.5667|992660.6667|1246893.1667|923441.7333|849412.7333|977943.8333|918039.6667|749794.4333|842601.6667|1101380.7333|648793.4|798235.3667|736390.8667|609889.6|607711.8333|1002772.1333|643796.3333|860491.6333|1171832.7|757623.6333|613478.8|901449.2333|586621.8667|677193.8667|1074556.1667|977860.9|926181.2667|673735.6333|962582.2|675521.5|776207.6|1288797.8667|1044874.1667|1046882.6333|1001222.6667|867819.4667|1670471.0333|1256759.0333|920309.1667|
2020-10-24 23:11:50|usa_0746|EXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||55570|72190|57456.6667|42053.3333|19890|21183.3333|19603.3333|18006.6667|65383.3333|22473.3333|15420|23923.3333|18630|19860|48100|13710|39373.3333|28000|77536.6667|50773.3333|27813.3333|28356.6667|23266.6667|24263.3333|58840|30933.3333|24283.3333|20293.3333|23900|21473.3333|25450|19576.6667|29320|34733.3333|22996.6667|12573.3333|14270|16073.3333|21010|42710|207106.6667|127963.3333|127153.3333|95920|117363.3333|147616.6667|225526.6667|186770|926273.3333|1909236.6667|1428543.3333|634376.6667|835382.6667|909010.5667|933000|810256.4333|770176.4333|770799.1667|1115686.3|907666.5667|800033.9667|423997.4333|362138.4667|241120.1333|308488.6|346809.0667|292512.2|250117.3667|417140.8667|408905.8333|538469.5333|618197.0333|639215|556627.2333|645078.1667|741529.5333|1051582.5667|842872.7|583590.7333|506524.3667|577813.4333|639335.4667|508648.5|921712.6|771702.9667|567442.2667|723561.7667|605045.9|723024.8333|644960.0667|604829.8333|586779.4|676399.5667|502964.8|705293.1333|480833.1|533996.5|446402.7333|584400.1667|626033.6|900808.7667|523605.7|465482.5333|313165.9333|497603.8|510100.2333|303943.0333|
2020-10-24 23:11:53|usa_0747|SCCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||32213.3333|29096.6667|68343.3333|19973.3333|57466.6667|23996.6667|44763.3333|34223.3333|41206.6667|33373.3333|17313.3333|19916.6667|21470|44083.3333|16596.6667|42416.6667|29763.3333|34650|21066.6667|21353.3333|23343.3333|31086.6667|26866.6667|21053.3333|37413.3333|109870|29656.6667|17540|20676.6667|24896.6667|35300|42586.6667|154496.6667|196533.3333|214126.6667|202433.3333|303056.6667|501676.6667|1098366.6667|660070|851256.6667|1450163.3333|2214590|1102146.6667|1980816.6667|2498030.9|2127459.4333|2718023.6667|2109696.3667|2379299.3667|1833298.3333|5295433.4|6602834.3333|5926461.3333|4344177|4057240.3333|2609229.3|2412537.2667|3341522.9333|1890215.4667|2088172.8|2118897.9667|3683572.1333|2562763.6333|2512968.9667|2274265.4333|1845656.3333|1878975.7|1921382.1|1803793.8333|1785505.6667|1650178.8|2268507.6|2019615.8333|1602742.4333|1933797.5|1946504.6|1566040.9|1088727.5667|2187590.3667|1837030.8333|1496584.7667|1634486.8|804652.4|1470351.0333|1125657.6|653907.2667|919468.7333|1059296.3667|1168542.3333|868737.7667|846621.6333|1042627.7|1162878.4333|687817.3333|828750.4333|710424.3333|1168817.7667|819549.1333|747161.9333|
2020-10-24 23:11:56|usa_0748|WTM|average_volume_30|0||||||||||||211896.6667|136260|289593.3333|129413.3333|197500|145850|128573.3333|110893.3333|172796.6667|149343.3333|148503.3333|67173.3333|50536.6667|68480|88520|141923.3333|92926.6667|150993.3333|99686.6667|242143.3333|91506.6667|67123.3333|59510|37766.6667|35336.6667|25913.3333|66166.6667|16456.6667|8830|8953.3333|8390|6856.6667|46990|15843.3333|8463.3333|8526.6667|3780|4883.3333|5680|7926.6667|13326.6667|6966.6667|5513.3333|4343.3333|12206.6667|6650|18720|5173.3333|4676.6667|6943.3333|3503.3333|5143.3333|3750|7520|4806.6667|4096.6667|6533.3333|8570|7866.6667|15623.3333|5413.3333|5316.6667|8246.6667|10063.3333|6916.6667|7570|5966.6667|4256.6667|10180|8613.3333|13573.3333|12596.6667|6796.6667|4533.3333|10103.3333|12266.6667|16990|6950|5526.6667|25040|19000|10503.3333|18213.3333|13183.3333|9596.6667|9816.6667|27273.3333|20823.3333|17084|17124.1667|20718.7667|25732.7667|37765.5|73674.1333|42239.4333|18741.7667|15416.8|14839.3667|30345.8333|16873.0333|15307.0667|13747.3|37479.9333|18793.1|13236.8667|12468.3|7675.1333|4301.6|5977.8|7661.5|13743.9|4389.0667|13107.6667|22720.1|9314.5|11625|7433.6|7141.2667|9816.3|25998.8|15986.9333|20199.5667|22662.2333|14237.5333|17727.9667|19589.4667|18304.2333|25310.3667|18548.7|26639.9667|33099.3|14739.2667|14482.7667|10901.2667|17122.2667|21836.8667|9387.6667|24761.8|20182.0667|14789.0667|
2020-10-24 23:11:59|usa_0749|HLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5465217.2|1864832.9333|3157729.3333|3824985.8667|4216680.4|6018909.8333|11043016.1333|6690059.4667|7253909.6|6984134.8|8455048.4|5789076.7|10999627.6|2149470.2333|4606572.7333|1950694.1|1880497.9333|2270540.1667|2752857.8333|2735817.0667|3396760.5333|2489996.1|1915973.0667|1647849.9|1533685.9667|7506176.3|4058558.6667|2966427.6|
2020-10-24 23:12:01|usa_0750|AGCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||60010|62556.6667|72780|26743.3333|41896.6667|68913.3333|253070|188243.3333|218333.3333|127570|124943.3333|192720|212113.3333|123360|102076.6667|210733.3333|307710|215786.6667|328836.6667|210580|307120|287570|388250|268926.6667|248526.6667|406713.3333|727833.3333|219963.3333|369213.3333|290123.3333|232543.3333|338260|218243.3333|188206.6667|291310|252683.3333|272906.6667|194623.3333|376773.3333|619843.3333|1079403.3333|577880|630520|779503.3333|690610|1025936.6667|944503.3333|1172303.3333|1093583.3333|689313.3333|820826.6667|890036.6667|1314463.3333|985033.3333|786506.6667|799186.6667|1314493.3333|1982023.3333|922973.3333|1851286.6667|1571825.7|1276126.3333|1328184|1755580.8667|1584285.8333|2161400.9|1600680.0333|2435315.1333|2475213.0667|1341833|1514723.2667|1373464.6667|825672.2333|1641489.9333|1533429.3667|1255988.9333|1315636.8333|1386164.1333|1975194.6333|1557442.6|1193031.7|1494733.3|1043568.1|1007334.0667|1109408.9333|804799.8333|882733.6|1113738.7333|1370978|1029887.9|1074540.8667|1567786.5667|997021.6667|974101.0667|1321237.0333|1095899.5333|921538.4|903799.4333|679899.6333|945857.4667|571535.7333|550928.4|484306.1|718641.6333|641259.8667|702387.5333|668456.6|1100052.5667|557636.7|609360.1667|499715.6667|443949.8667|816388.4|551164.9|486419.9333|
2020-10-24 23:12:03|usa_0751|WDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316573.3333|207350|190779|192084|143829|127939|75404|74874|231359|457906.6667|152613.3333|215686.6667|314780|216256.6667|234006.6667|195506.6667|253793.3333|397050|280956.6667|227746.6667|271923.3333|452086.6667|263396.6667|435646.6667|218120|348703.3333|317846.6667|361840|270283.3333|390350|387006.6667|576443.3333|511833.3333|635233.3333|562826.6667|501423.3333|711609.1|634830|917968.3|1480768.3|1432722.4333|897416.0333|1677162.1|1175834.5667|1455431.1667|1211662.1667|914724.2667|485214.5|586169.6667|1494597.1667|857048.5667|704097.9|771528.2|879552.2333|983234.5333|981570.6333|943810.2667|1107369.1|630557.4333|681644.1667|860254.4667|605399.1333|531387.1667|614349.2667|624489.1333|1006209.9|993882|667084.6333|952527.7667|591081.5333|834965.7|974707.0667|1827593.8|1387370.6333|988432.0333|1184780.1333|1457336.1667|1337218.2333|729125.3|963622.2667|1742485.7333|535006|614982.8667|965341.7|907451.9667|642373.1|761977.9667|629642.4333|1706685.4|1197344.9333|762287.1667|
2020-10-24 23:12:06|usa_0752|PDCO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||57993.3333|74070|54400|95246.6667|47736.6667|42756.6667|34173.3333|108610|49206.6667|37563.3333|41296.6667|78080|78506.6667|95256.6667|95633.3333|77393.3333|70196.6667|53676.6667|78476.6667|78986.6667|51343.3333|78950|240026.6667|258053.3333|525813.3333|529386.6667|809266.6667|419746.6667|561826.6667|666106.6667|590693.3333|758233.3333|269176.6667|240130|182563.3333|242490|327023.3333|250396.6667|303430|401403.3333|411793.3333|454645.4|949009.2|461421.5|488872.7667|556232.0667|535659.1667|378043.5667|463270.1|745634.9667|752648.5667|996245.0333|1527793.7333|1034056.6333|803548.2333|698213.9667|795559.6333|626289.9667|952710.3333|1015438.7|668344.4333|1499608.0667|1670147.5333|1557771.1|1861096.5333|1307514.2333|1854158.7667|1527225.5667|914253.8333|1143425.8|918161.6333|962068.8|856117.8333|818176.4667|620808.4667|669561.4333|1078581|729624.0667|619996.2667|551558.0333|626999.7333|554346.2|700208.4333|640279|596265.5667|668940.4333|657099.2|715133.2|714299|712353.3667|834852.7333|919726.5|1007045.6|917382.5333|759745.4|844228.3333|854155.5667|1338220|699402.8|1054473.4333|1286794|1273774.7667|2184950.2667|3052594.2333|1503160.3667|1118782.7|732759.3667|1562392.3667|981668.4|1051778.2667|1523014.6333|1328881.1333|985101.7|
2020-10-24 23:12:08|usa_0753|ALR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:12:09|usa_0756|ATR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||13510|10450|10760|12406.6667|10510|38330|22093.3333|19983.3333|18476.6667|17783.3333|26753.3333|41313.3333|65750|23156.6667|36223.3333|36866.6667|26240|31270|25170|36456.6667|38453.3333|83520|70756.6667|56536.6667|69420|77433.3333|80376.6667|123550|73103.3333|91373.3333|79683.3333|85636.6667|77340|76883.3333|98020|113863.3333|103563.3333|63280|86473.3333|89163.3333|59203.3333|61973.3333|117946.6667|72023.3333|129916.6667|81943.3333|93790|106976.6667|152910|75096.6667|97043.3333|83526.6667|174416.6667|134410|157963.3333|213503.3|321342.6667|390060|347217|547000.8667|620661.2667|390323.5|534249.2333|450008.9333|271221.4|161620.1667|142526.8667|175778.2667|202092.4333|140635.6|145509.6|169896.1667|192198.1333|247390.0667|220747.9333|233593.6333|285101.9|221163.6333|272221.6667|207075.4333|169349.8333|173932.2667|222785.4|182131.9667|168812.4|237343.4667|204033.9667|295845.3|330956.8|303481.8333|195206.9|294259.1|238308.7667|261607.8333|309658.4|268687.2667|240405.2667|219550.2|253891.8|273736.3667|296131.2|258813.2|265888.7|243724.9667|276168.9|228492.3333|256445.8333|543275.2667|279461.2|212924.6333|
2020-10-24 23:12:11|usa_0758|GXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:12:11|usa_0759|OI|average_volume_30|0||||||||||||||||||||||||||||||||||||583036.6667|175843.3333|130530|204656.6667|375960|186093.3333|115756.6667|409036.6667|237366.6667|218130|135716.6667|181523.3333|144253.3333|118213.3333|126666.6667|116313.3333|142350|175100|167390|220916.6667|253430|235756.6667|324663.3333|319863.3333|224776.6667|328380|561070|879696.6667|334396.6667|443526.6667|368383.3333|428400|365763.3333|541440|461336.6667|384806.6667|1304810|312606.6667|312203.3333|399766.6667|583320|594386.6667|668536.6667|350980|372676.6667|494296.6667|886386.6667|320566.6667|338070|733683.3333|731776.6667|704600|2076676.6667|892066.6667|1023140|1829516.6667|1113210|1595373.3333|925023.3333|1258653.3333|1129813.3333|1093951.5333|1234079.5667|1166746.7333|1036595.1333|1892907.8|1963602.1667|3837660.9|3202544|3839969.2667|2722221.7667|1955843.9333|1965553.9|2451293.7333|2164346.6|1650815.3667|1216385.8333|1578130.4667|2556631.3667|2319516.4667|1919438.8333|1492827.7|1690792.4|1631018.9667|1136357.8333|1506528.2|1137144.7333|965559.1|883597.8333|1104459.3|823212.3|1255311.0333|1381896.2667|1609658.5667|2022533.5667|2120126.7|1683797.5333|2526208.6667|1694610.4667|1429175.2667|3442859.1333|1295381.1|1114564.1|1306193.7667|1206210.0333|1255685|1668613.9667|1085739.5333|1591761.6|1226783|1129147.1|2228560.6|1802588.6|3438095.2667|2817849.1667|1170388.4667|
2020-10-24 23:12:14|usa_0761|INT|average_volume_30|0|||||||||||||||6570|3756.6667|16930|16330|12093.3333|6430|5116.6667|2686.6667|4660|3726.6667|3120|42403.3333|14096.6667|8953.3333|10836.6667|27436.6667|17136.6667|9363.3333|17810|11636.6667|12273.3333|7103.3333|37843.3333|22910|9470|10336.6667|25053.3333|7660|12536.6667|18020|7526.6667|9146.6667|11290|7473.3333|10666.6667|48473.3333|28246.6667|30116.6667|28800|31870|18833.3333|31026.6667|21693.3333|16903.3333|18720|18313.3333|23316.6667|29443.3333|19496.6667|18436.6667|15450|43143.3333|21830|27346.6667|29360|27026.6667|19106.6667|19340|21513.3333|31170|35633.3333|62280|60430|55990|31026.6667|22613.3333|24363.3333|40506.6667|50090|63503.3333|34710|43790|48500|81326.6667|203740|148750|341523.3333|248300|236553.3333|449266.6667|647253.3333|304230|444591.5333|364905.2333|304183.3333|256053.6|351495|252597.5333|331832.8|835445.1333|898292.6667|661411.1667|364764.8|558717.8333|790939.5|648926.0667|1069605.8333|622486.8333|620411.0667|550705.8333|547542.0667|866199.3333|690464|812949.2333|333106.3667|266051.2|388181.4|240998.6|431781.2667|378399.5333|337708.2333|205103.5|222966.8667|447118|383230.4|359523.1333|418986.1333|381975.7|485333.2|403809.5|285629.1|399958.3667|816887.1|588697.9333|373291.0667|476614.3667|755654.5|1192438.2667|454922.3667|499248.5333|457680.5333|603477.3667|451620.8|324343.2667|923863.0333|547573.4667|492714|
2020-10-24 23:12:17|usa_0762|GPOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.3333|2733.3333|7586.6667|2373.3333|396.6667|2913.3333|2076.6667|540|1436.6667|2383.3333|1766.6667|193.3333|1813.3333|1716.6667|123.3333|4680|160|1113.3333|2746.6667|1970.5|436.1667|33655.3333|28935.8333|5465.7|11374.7|21961.5333|27688.1667|65502.2667|30746.0333|105299.9333|72007.5667|59932.9333|112168.2333|267468.4|260985.5333|261850.6|303730.0667|541804.8|384658|241349.3667|248331.3333|404842.1333|260630.4667|251822.0667|283695.1667|346310.8667|178505.9|401533.2667|1117708.1667|796216.3333|926285|1016478.3667|803047|1135341.7|1138729.6|1451624.2333|1894084.5667|1138052.9|1588646.8333|1870861.8333|1679931.8667|1319039.3667|1080970.9667|1850300.0667|1543291.9333|1576695.8|1770285.5333|2255774.8|3925491.1333|1718842.2|3115202.2|3967617.9667|4000458|4071004.7333|3365374.5667|3442964.1333|4423774.4333|4429339.2333|3365274.8333|5729798.5333|3393416.8|3319034.6333|5390345.2|4478847.4667|7788923.7|5966685.5667|3750492.8667|
2020-10-24 23:12:20|usa_0764|QEP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1314999.7|948523.5667|910856.3667|1303486.3|1173415.7|1542348.0667|1431999.3|1749566.2|1726930.5333|1913851.6667|1775568.5|1942462.7|1562477.6667|1312788.1|2423268.2667|2851732.0667|1530652.0667|1912589.2333|4438781.8333|2741555.2333|4376717.2333|3708160.5333|3430294.2667|8431306.4|5516586.5333|4213275.7|3197564.9333|4665491.0333|4436246.5|5348341.8667|4414051.8667|7129792.4|4250922.1333|3495759.3333|6392104.1|4360459.5|4110776.2|7475831.6333|6529928.3667|11160114.2333|13789973.9333|4378289.2333|
2020-10-24 23:12:21|usa_0765|RGLD|average_volume_30|0|16546.6667|15046.6667|15950|9206.6667|5736.6667|4420|8606.6667|9826.6667|8436.6667|15356.6667|13226.6667|23020|8280|12963.3333|9940|13960|58493.3333|27993.3333|27376.6667|31053.3333|9263.3333|13690|10773.3333|20590|8146.6667|5953.3333|53723.3333|21420|10230|4556.6667|10236.6667|18980|9646.6667|7226.6667|5210|9693.3333|3843.3333|14270|27543.3333|36253.3333|28153.3333|9163.3333|5590|35070|14113.3333|16406.6667|12136.6667|6830|5786.6667|14486.6667|6993.3333|5680|16373.3333|28446.6667|10110|8466.6667|8016.6667|31706.6667|17400|44366.6667|13793.3333|18243.3333|17393.3333|24080|15213.3333|15946.6667|28170|19373.3333|9856.6667|24793.3333|16226.6667|33573.3333|21563.3333|42986.6667|130450|28136.6667|115846.6667|600086.6667|498780|588365.7333|1567268.1333|689535.2|786513.4333|448762.6667|239391.5333|206061.4|181554.7|255074.4|254222.4333|244748.2|639561.1|799404.1|843920.9333|520601.6|314974.2667|411575.0667|353992.4667|447842.3|501825.2|425689.1667|611271.6333|307827.0667|749217.0333|783468.9667|741459.4|893629.9333|816506.9|648151.2667|591573.9667|962089.1|496828.1|336501.5667|505093.6333|573093.6333|1228448.7333|667313.5667|597858.1667|1412634.8|858198.1|754669.9|816922.4333|897753.3667|937391.4667|789819.4|909989.7333|611721.6|694773.4|818517.6|679995.7333|455013.5|912079.4667|787021.6667|1064792.5|980941.0333|709571.1333|783645.3|647416.3|511128.9667|486535.6|516509.8667|497695.7|415375.0333|579192.8|539821.7333|463474.2333|410836.1667|608881.8667|406647.3667|1007998.6|571419.9667|408658.7333|
2020-10-24 23:12:25|usa_0766|OUT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||684649.2333|1082495.0333|1364621.5333|826529.9|950966.6333|627982.3333|768418.8667|640903.8667|1198116.3|893973.8|753230.2|632455.9333|966240|803070.7333|1071955|743723.2|1691619.3|840407.5667|848918.5667|1170846.6|1288100.1333|1311604.1|1063124.7|816844.8667|3010615.0333|2634629.6667|1830436.7667|
2020-10-24 23:12:27|usa_0767|BRO|average_volume_30|0|1650|3266.6667|2726.6667|2153.3333|2420|1740|2166.6667|1293.3333|2293.3333|1816.6667|2080|3493.3333|4606.6667|4560|3266.6667|2683.3333|4733.3333|2040|3643.3333|1446.6667|3940|2296.6667|2063.3333|1170|1583.3333|2280|4256.6667|1913.3333|2300|2433.3333|3146.6667|4100|2643.3333|14336.6667|9186.6667|10996.6667|6503.3333|6313.3333|7590|9796.6667|4470|11910|5136.6667|19606.6667|30403.3333|8010|7010|3140|6993.3333|23053.3333|60070|11823.3333|27103.3333|23083.3333|5210|6956.6667|12736.6667|13220|3173.3333|5996.6667|11486.6667|11000|7813.3333|6606.6667|11393.3333|20106.6667|18186.6667|49486.6667|54106.6667|51053.3333|50553.3333|52326.6667|65333.3333|59660|188300|231460|459660|229773.3333|192663.3333|272203.3333|285936.6667|239646.6667|378963.3333|193576.6667|193360|220060|273666.6667|308483.3333|233336.6667|212586.6667|332410|433100|408930|533966.6667|281436.6667|320353.3333|527336.1333|605225|440683.3333|458085.6333|744213.6667|969781.1667|1144493.0667|991232.7667|1214847.2|839389.5333|578209.0667|670738.8333|741329.2667|977920.1667|527138.9667|517827.0333|685968.7667|659742.5|1193933.9333|888026.1333|697665.0333|874947.6667|595824.3667|655741.0333|701201.5|767847.1333|580383.2333|739543.3|684474.9333|695623.7333|612411.3667|464151.2667|579762.2333|651748.2333|717898.3|499927.8|596970.6667|586192.8333|528398.8667|746858.4|522685.9333|520428.3333|681237.1667|486813.4333|624835.3|800487.6667|978905.3667|1156414.9333|863289.3|865168.6333|1168652|2103954.4|2191415|1299531.2333|968649.8667|
2020-10-24 23:12:30|usa_0768|CFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1353036.8333|1356168.4|3795681.7667|6380582.3|4058386.7667|5662961.4333|6088228.5333|6911494.7333|4999476.1333|5521191.4|5406898.7667|5031547.2333|4507595.8|4578590|5149627.6|4917142.1333|3279710.1667|6087919.6667|4361651.0667|3492239.6667|4093466.8667|2971596.5|8492360.4333|6692443.5|6215856.1333|
2020-10-24 23:12:31|usa_0770|FLO|average_volume_30|0.0531161473088||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||471569|973761.3667|568589|414824|649116.5|532686.5|1196488.7667|1248133.8333|521414|602399|1269951.3667|830983.9667|1134253.8333|949941.3333|166821.5|181461.5|137499|136054|137949|81059|208544|411673.9667|180327.8667|127136.6667|166356.6667|163270|201110|132610|127233.3333|228253.3333|203796.6667|264496.6667|212363.3333|240840|391853.3333|257183.3333|280411.8667|278880|352520|411697.1333|552791.2333|632443.9667|789785.1667|1141630.5667|1113009|800860.6333|1168006.8667|807982.9667|573716.7333|466099.5|539020.2333|564284.8|654225.1|589390.3333|621740.3|719650.1667|566261.2|601255.5333|606262.1333|701903.8|753208.0333|739853.6667|834073.5333|1065138.7667|1213078.4667|1043302.2667|975999.3333|1299574.6667|868972.0667|1053193|662438.2333|1680352.4|2008180.5667|1951498.8333|1932450.4|2641820.1667|1687923.1667|1148405.4667|1321138.7667|1007517.7|1369566.5|1096116.8333|1136535.3667|1209471.6|1219952.3667|910918.9333|967603.5667|729121.3333|1937767.4333|1688085.2333|954973.7333|864759.3333|
2020-10-24 23:12:34|usa_0772|CREE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||68590|51293.3333|11603.3333|7240|28576.6667|8230|9773.3333|5346.6667|14520|194430|290323.3333|134586.6667|97766.6667|85633.3333|96026.6667|84600|41506.6667|105190|152076.6667|153970|197723.3333|57493.3333|79060|372673.3333|285526.6667|360960|629236.6667|446313.3333|710620|787800|1192923.3333|2094236.6667|2450503.3333|2075623.3333|1493333.3333|1780926.6667|2190913.3333|1642696.6667|2183326.6667|2596682.8667|1691420.1|3632059.9|2921434.9333|1499348.2|1390418.7|1536662.8667|2469779.4667|2173476.2667|1762242.3333|1721565.5|1037225.6667|722967.8333|1158511.2667|1233853.5333|811091.0667|1828972.8|1459076.7|1955190.5333|1663314.5667|2055190.5667|2155937.3333|1405264.2|1260989.2333|1076520.6667|1197664|1673447.7333|2294304.8333|1253975.6|2544874.3667|3329857.8667|5524658.4|3298888.8333|3719576.9333|3403795.8667|3765329.7667|2972261.0667|2814991.1|3010264.4667|1303312.8333|1447397.3|2373850.9333|1999938.4|1856187.6333|1653338.1|1745583.3333|1538915.4333|1481941.6|2219553.0333|1455627.8667|2068728.3333|1451771.5667|1071220.2333|1096983.2|947723.9|913064.5|938065.5333|799133.9667|1264829.2|1495221.7|1193609.2333|1529372.0333|1231498.2667|1717952.9|1291551.6|1297130.7|1796777.8|2253763.1667|1107237.5667|1695848.4667|1563556.4333|1190093.5|
2020-10-24 23:12:37|usa_0773|EAT|average_volume_30|0||||19403.3333|8156.6667|6843.3333|26096.6667|23126.6667|18556.6667|14233.3333|52363.3333|45886.6667|96056.6667|56770|28693.3333|31133.3333|73616.6667|66683.3333|67346.6667|44216.6667|56650|29143.3333|25493.3333|33906.6667|47353.3333|24470|39520|21416.6667|34903.3333|29826.6667|48086.6667|31013.3333|80736.6667|75530|49123.3333|85130|45406.6667|133520|107383.3333|78953.3333|81213.3333|142636.6667|113340|97763.3333|138233.3333|477326.6667|211616.6667|798846.6667|645876.6667|459460|537110|290673.3333|272516.6667|140036.6667|191196.6667|224166.6667|483826.6667|237950|285316.6667|231993.3333|262533.3333|312933.3333|162973.3333|259343.3333|395313.3333|226556.6667|326480|238573.3333|461300|439220|293900|581593.3333|653323.3333|976853.3333|517100|689740|1043743.3333|651343.3333|787893.3333|875950|797180|835933.3333|747600|1055453.3333|587686.6667|975973.3333|953966.6667|616790|764050|830666.6667|1049743.3333|776630|657003.3333|911746.6667|1135016.6667|932060|1111598.3667|1565007.4667|1465066.6|1793194.6|1368331.0333|1581044.7|1740545.0667|2683475.9667|2765830.7667|2215051.8333|2825809.1333|1675678.1|1735134.4667|1810519.5667|1950162.6333|1560421.7333|1585828.7|1269668|2346557.8667|1489475|1291080.4667|1533332|826865.5667|1258122.4667|1483441.5|1065388.0333|975092.9333|711492.3|964697.6|649237.7333|876704.3667|741418.7333|1021974.3333|887679.7667|1119244.8333|921857.7333|942118.2333|1170661.8667|1097414.6|1250407.3333|1084423.0333|1485649.5667|1318689.9333|1516789.1|1452525.9|1327787.3667|1028018.9333|1201620.3|939900.1667|905006.0333|1080662.1667|586861.5|2733533.2|3821971.1667|1815122.9|
2020-10-24 23:12:39|usa_0774|SLM|average_volume_30|0|||182080|119196.6667|65366.6667|63133.3333|45066.6667|91366.6667|80850|64833.3333|68256.6667|101113.3333|79746.6667|75066.6667|143456.6667|96200|100103.3333|101870|73113.3333|108480|103546.6667|99316.6667|106070|105986.6667|154220|113433.3333|214033.3333|216046.6667|235453.3333|200763.3333|327940|239633.3333|397303.3333|211740|325683.3333|277486.6667|331830|262586.6667|242233.3333|384433.3333|1240803.3333|735830|233890|318443.3333|290940|437256.6667|716156.6667|373043.3333|201753.3333|423123.3333|284780|343820|394740|270416.6667|210096.6667|155286.6667|202880|249436.6667|188700|214493.3333|1178626.6667|1076946.6667|3133053.4333|938617.7333|1270307|1049107.5|777717.9667|1065987.4667|1497606.5667|1499236.5333|1973425.6333|3194733.2|2900103.8|1804205.9333|2747164.1667|1653436.2333|2051225.5333|2124685.3333|2666834.2333|2239755.1|3273093.0333|3064507.8|1818730|1861453.3333|1268460|1477563.3333|1504113.3333|1229750|2164176.6667|1365870|1558823.3333|2032616.6667|2031350|1595703.3333|2450320|2719826.6667|3940987.8333|4471912.1|5088409.0667|17695134.5333|11386875.3667|8209236.6|9706937.7|6017415.6667|14530070.8|15051142.9|6603442.8667|3723100.9667|4740530.4|5675930.0333|4195161.6667|3504745.2|3969948.6333|4341746|6749003.8333|4435020.3667|3639762.3|4202423.1667|2704676.5333|3240145.4333|4119829.2|4537449.3667|2467322.4|2824423.2333|4039971.1333|6132866.8333|3388076.2667|3712963.4|3125321.3667|2607913.7333|3369146.6667|3206899.9333|3515977.8|3967900.8|1920678.7|4042611.7667|3333172.7667|3572830.9|1978141.7|3243579.3|3020907.7333|2567613.9667|2292112.6|3350917.1333|3100652.3667|2606341.4667|3534450.1667|3780223.7667|5804350.5667|5819822.5667|4489085.0667|
2020-10-24 23:12:44|usa_0775|AL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574694.9|239824.6667|590551.0667|415342.8|605309.0333|395505.5|414700.9667|545760.2333|660907.8|451532.6667|894622.0667|830182.3|1224655.4|653862.7|598579.4667|679084.1|603938.6|768704.2333|879023.0667|1201893.6|1021792.7333|967581.2|874312.1333|763858.0667|959301.2667|497633.1667|667634.6|786332.7|613247.2|616375.7333|1024970.1|1037197.3|885127.0667|694150|474101.3667|2792673.7333|1480316.4667|869855.8667|
2020-10-24 23:12:45|usa_0778|SYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1647896.5|1283783.1|844341.5|725125.7333|1764708.8667|18440158.3333|7517736.5667|11459865.9|5722357.0333|7038967.4333|5614943.7|9178887.0333|5985706.9333|7034809.4|6049978.3667|4339160.8333|4557511.1667|7142410.5333|6791019.7|6090645.3667|4490795.5667|4589286.3|11786591.3|9220521.2|4894273.3333|
2020-10-24 23:12:46|usa_0779|TER|average_volume_30|0|41826.6667|43600|90246.6667|75526.6667|77663.3333|70866.6667|77126.6667|119510|129690|118210|52860|114966.6667|129743.3333|141826.6667|89930|68026.6667|107116.6667|139020|86333.3333|149360|158713.3333|90896.6667|50973.3333|109440|58113.3333|90953.3333|91363.3333|73386.6667|45836.6667|56760|54993.3333|56560|52276.6667|124383.3333|84936.6667|97476.6667|168050|254856.6667|105543.3333|112130|158316.6667|293113.3333|216683.3333|152850|147723.3333|158223.3333|138890|160183.3333|260923.3333|255073.3333|529823.3333|1061643.3333|1624133.3333|811963.3333|715986.6667|987710|961200|1154423.3333|793360|1882383.3333|1180363.3333|890783.3333|878856.6667|896353.3333|2128233.3333|1721413.3333|1679690|1279593.3333|1599473.3333|2219693.3333|2356616.6667|1758670|2720526.6667|2191456.6667|2027086.6667|2247276.6667|3142203.3333|2869703.3333|2619623.3333|2820370|2921946.6667|3159816.6667|3510286.6667|2443016.6667|3799010|2267756.6667|3358950|2307283.3333|2152756.6667|1996280|2505703.3333|2813960|3017650|2330436.6667|2736076.6667|2622630|3036823.2|3651469.5333|3726268.5|3885524.5667|3768572.2667|3994973.5|2915361.1667|3005792.6|3633529.1667|6469102.8667|5888203.0667|3996782.2667|4675596.1667|6471311.1333|6769207.8333|5613930.7|4574577.3|3168738.4|3657678.5|3861790.9667|2982212.9|3108568.3333|3114489.7333|2215437.6667|2533623.3667|2271457.8667|2043016.7|2867921.7|2837763.6667|1974342.5333|2479215.0667|1573187.3333|1556693.6333|2036460.2333|2102677|1765397.1667|1422746.3|1598580.9333|1481435.7667|2173117.7667|1741544.0667|2630218.8667|2148044.2667|1962694.1333|2106277.9667|2643480|2189325.8333|2617057.2|1971591.4667|1976270.0667|1725921.0667|1885449.1667|2631067.3333|2328632.3333|2856087.5|
2020-10-24 23:12:50|usa_0781|TWO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138650|86653.3333|16167.1333|73938.3333|80995.4|27192.5|349231.4|138657.3333|18588.4|86811.4|264744.3333|204651.7333|707906.9667|1447397.4667|2786726.6|3037203.9|1706464.7667|5593774.3333|3116550.0333|4123821.2333|6374320.0333|7612285.7667|8130083.5333|5097308.4667|3879609.3333|4269144.9667|3214340|2099066.6333|2427631.0667|3211408.4667|2324821.4667|2366693.4|2763950.9333|2334719.9667|2683980.8|1841812.8|2519406.5333|2429547.7333|3085342.2333|2499317|2372456.8667|2123608.9|1463565.9667|1990510.9667|2219414.5|3079611.1667|3120066.6333|1960887.9|1577278.7667|4327334.2333|10566668.3|3368540.7333|
2020-10-24 23:12:52|usa_0782|GNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1829693.3333|766703.3333|713446.6667|994643.3333|1235503.3333|1421170|3235550|2723713.3333|2619260|2334663.3333|2363260|2405449.0667|2680588.1333|4323801.3667|4086290.3|4527533.4|3308307.8333|6290586.9|21570515.8333|16407525.5667|20566492.9667|25123220.9667|10933909.5333|9047883.8|10887585.0667|7359475.1|5136169.9|6554066.7|5988185.0667|9817595.8333|9118871.1333|8897231.1333|7599032.8333|7874556.7|10953438.3333|10994563.1|9392902.3333|5101597.1|5400342.3333|5720318.7333|6182863.2333|5090777.8333|10370877.9|7454536.3667|6246831.6333|7176762.7667|9738746.0333|8829894.9|7603243.3333|8507473.5|6227794.6667|7683965.7333|3482821.4667|3682000.6|4365195.4333|4237279.4667|5522215.0667|2682024.4333|4705729.3667|5018741.6667|3735906.0667|3255216.5667|4310667.8333|6803512.3|5435180.3|6715513.4|
2020-10-24 23:12:54|usa_0783|ORI|average_volume_30|0|25920|11470|17280|11513.3333|30053.3333|10050|7940|13490|39330|33400|71056.6667|21076.6667|93210|32076.6667|29596.6667|68450|61946.6667|47613.3333|26720|50573.3333|20930|58796.6667|26320|27673.3333|28220|48970|17610|42593.3333|27263.3333|27306.6667|41876.6667|19133.3333|20303.3333|33550|25843.3333|33910|25973.3333|62916.6667|129516.6667|79193.3333|110060|118880|79956.6667|79090|73363.3333|49606.6667|54003.3333|122239.7333|59703.1667|78896.5667|45889.8|152209.8333|125043.3|144566.4333|89106.5|93983.1333|143583|134359.7667|153066.4667|97886.4|160926.5|261373.3333|204193.3333|301700|215466.6667|294196.6667|299166.6667|364746.6667|441273.3333|311163.3333|433526.6667|472910|429556.6667|375956.6667|452556.6667|308760|412890|339696.6667|445630|315923.3333|305903.3333|405543.3333|270820|390936.6667|709116.6667|485206.6667|358400|375803.3333|594753.3333|332540|426496.6667|662653.3333|693836.6667|589590|543950|563966.6667|561390.6|694055|1088653.3333|1712874.6333|1461237.9|1247762.9|2316018.7333|1893862.3333|2553083.8667|1825705.1|1255625.5333|1308613.4|1472748.6667|1876866.3667|1350676.1333|925651.0333|1959424.7667|1412282.2333|1897758.7333|4628025.0333|2762773.9667|3884637.7667|2088503.5|1856347.5667|2001697.6333|1333321.8333|1389079.9667|1334292.1|1329485.9|1241004.4|1209797.6667|1259464.4667|1105842.5|1094160.2333|1120447.3|1528139.1333|2202373.6333|1539576.7667|1487364.8667|1552292.1333|1320604.4333|1130458|1156431.1333|1561292.1667|2866800.9|1903360.8333|1694912.1667|1592707.5333|1370699.8333|1227819.1667|1505939.0667|1530113.2|2664978.7|2303014.7667|2044856|
2020-10-24 23:12:57|usa_0785|RRD|average_volume_30|0|40906.6667|22896.6667|41026.6667|90610|49126.6667|57880|41390|37946.6667|62456.6667|55663.3333|59916.6667|55906.6667|53383.3333|42300|68140|92680|75300|121040|130530|180286.6667|122610|117836.6667|68056.6667|80910|100473.3333|137390|91380|95510|93186.6667|100830|109076.6667|96610|114463.3333|112843.3333|107710|118723.3333|97673.3333|78100|142940|149953.3333|203220|163430|216990|187690|208820|222360|226776.6667|198673.3333|257133.3333|198123.3333|133713.3333|212256.6667|296310|343726.6667|341123.3333|400000|517616.6667|249026.6667|359723.3333|199356.6667|409646.6667|259553.3333|305750|212273.3333|521956.6667|326833.3333|383043.3333|473246.6667|343143.3333|357236.6667|289536.6667|398840|445386.6667|353623.3333|372323.3333|271623.3333|355160|288083.3333|361120|363043.3333|581323.3333|600433.3333|489560|799016.6667|1923303.3333|1046446.6667|559653.3333|828086.6667|1256666.6667|978213.3333|618310|645813.3333|929530|1161570|979886.6667|703070|1214807.3667|1034492.7667|1048937.1333|1248161.9333|1529505.7333|1322602.7333|1695635.9333|2289837.0667|3369374.4|2560272.1|2611062.9333|1471352.1333|1896295.8|2530925.8667|2159476.0667|1660308|2234144|2445660.1667|3347007.4667|2302346.0667|3882337.6|2111487.8|2280902.5333|4777615.8|2492871.5667|1488268.4|1874139.6667|2469115.9333|2192089.0333|2116736.6333|1394743.2|1255689.2333|2167230.4667|1701151.7667|1728759.2667|1418062.7667|1665271|1615845.9333|2778688.1333|1086196.8|1750923.7667|1331025.9333|905976|763441.4667|1353456|1012504.4|972824.4333|887835.6667|788348.7|1574318.7|1514748.0667|823871.9667|1450728.1|1950880.6|769644.6|
2020-10-24 23:13:00|usa_0786|SPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:13:00|usa_0787|CRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172953.3333|103320|145286.6667|192290|168723.3333|178773.3333|270003.3333|323456.6667|425773.3333|692620|306246.6667|652180|472756.6667|564746.6667|199503.3333|388553.3333|256936.6667|403763.3333|646543.3333|785190|355043.3333|683220|682250|389870|1104656.6667|740836.6667|592813.3333|473538.4333|505248.6333|661969.2333|639459.8|862276.7333|576495.3|599505.9667|1299563.7|1308487.2667|713138.9667|498881.4|656447.4|641382.7667|1744238.7667|1116433.0333|1433340.5667|730956|608335.6|959195.5667|770165.5|530429.2333|404417.7333|318707.9|483529.6|652693.7|403382.7667|339566.8|359025.5667|575482.3667|434941.3667|313970.3|261052.7333|528252.7333|293428.5333|370957.7333|347051.2667|437693.6667|348074.9667|359062.2|559394.2333|428966.5|370677.5333|402112.7333|440005.2333|424219.3|352081.5333|350032.9333|418260.0333|341801.9333|315139.3667|311792.7|317574.8333|581193.0333|394503.8333|305945.9667|
2020-10-24 23:13:03|usa_0788|SNV|average_volume_30|0|3263.3333|946.6667|683.3333|836.6667|1483.3333|1350|1063.3333|1210|2146.6667|3086.6667|2636.6667|2846.6667|3240|4430|2183.3333|7173.3333|5336.6667|2863.3333|2566.6667|4013.3333|2630|4546.6667|3306.6667|5636.6667|9093.3333|16906.6667|6383.3333|4040|16083.3333|17016.6667|6163.3333|7866.6667|14643.3333|9440|19726.6667|9016.6667|30830|20876.6667|8296.6667|19396.6667|22723.3333|51256.6667|23863.3333|17853.3333|31060|22003.3333|19953.3333|19446.6667|34213.3333|38870|40316.6667|31543.3333|41730|72026.6667|40446.6667|42316.6667|93320|69263.3333|97470|812676.6667|147850|186006.6667|167180|158616.6667|170250|150223.3333|159590|201823.3333|272223.3333|228323.3333|286476.6667|407203.3333|437576.6667|421316.6667|607376.6667|546276.6667|438740|657130|540833.3333|615350|1322676.6667|1095063.3333|704396.6667|608096.6667|694826.6667|603033.3333|456633.3333|506490|562653.3333|543553.3333|608606.6667|743230|652083.3333|1007873.3333|767550|727056.6667|1169818.5667|1601763.8333|1419650.5667|3781773.9667|6097573.1|7298558|7411977.5|4429954.7333|5631467.4|4611346.5333|16964730.5667|20794903.1333|16204778.9333|21594888.5|13970033.3333|12486848.8|9633248.7667|8016164.0667|10322390.0667|7694354.5667|8770617.7|7379002|7943845.0333|7132741.9333|8747037.8667|9940793.8|9557263.4|5844294.8|7616663.4333|3049355.2|969781.3|1091051.1333|1203129.5667|973279.0333|1154633.5|880065.3|1130214.3|1067250.8|993445.3333|871741.1667|711732.9667|763212.0667|753165.7667|714809|708893.3333|1013849.7333|1297760.3667|2603769.6667|2046307.2|1415713.1667|1349583.1667|1192524.2667|2573557.8667|2021999.3333|1201728.2333|
2020-10-24 23:13:06|usa_0789|TTC|average_volume_30|1|15883.3333|18366.6667|7663.3333|11026.6667|7516.6667|4873.3333|9006.6667|24580|20636.6667|11876.6667|14013.3333|12436.6667|17200|9576.6667|21223.3333|15943.3333|9940|24903.3333|25730|32236.6667|21600|56893.3333|14313.3333|14823.3333|19670|13340|35026.6667|22936.6667|14736.6667|41513.3333|29993.3333|39143.3333|35726.6667|11246.6667|17466.6667|41373.3333|23990|22513.3333|12786.6667|17266.6667|37120|37483.3333|39806.6667|16633.3333|38613.3333|28220|40726.6667|68500|18813.3333|31300|30573.3333|58590|47513.3333|43046.6667|30656.6667|35376.6667|25163.3333|49703.3333|35953.3333|26736.6667|32013.3333|37573.3333|121653.3333|101820|70000|83060|65026.6667|97106.6667|61960|74146.6667|63293.3333|68326.6667|181566.6667|86233.3333|88606.6667|94720|124613.3333|127200|167846.6667|186560|180770|136306.6667|110723.3333|136246.6667|197523.3333|232116.6667|167980|210920|306230|532683.3333|303086.6667|278906.6667|299863.3333|410736.6667|241923.3333|242513.3333|300090|279123.3333|294733.3333|382705.1333|562496.5667|499966.6667|486180.7667|482540.8333|725009.1|357055|263693.6333|217419.1333|264922.3|310699.1667|149833.2333|194573.4667|173348.3|176948.3|150732.5667|145608.5333|166375.4|375484.1667|311592.6|264460.1|220206.4667|265512.9667|169582.8667|196438.1|246523.4|207789.8333|185831.1667|243481.6667|229273.9333|213412.3|544824.4|306308.8|272403.5|302571.7667|570657.8|585521.5667|498026.0667|478486.3667|618418.9333|432168.6333|504752.2333|405122.9667|487679.8|458212.3667|396834.3333|513256.1333|360423.5333|475343|589722.4667|556069.7667|485185.6667|
2020-10-24 23:13:09|usa_0790|OSK|average_volume_30|0|||||||||||44720|38283.3333|37270|73533.3333|36086.6667|25316.6667|42410|24056.6667|25433.3333|32273.3333|48043.3333|28933.3333|30560|61796.6667|17250|41130|16283.3333|53510|9506.6667|19360|13430|11870|21723.3333|13313.3333|53756.6667|15440|73866.6667|33983.3333|14406.6667|44320|15390|6233.3333|12460|20700|17056.6667|10233.3333|9996.6667|9780|33883.3333|12866.6667|27733.3333|14890|10140|30936.6667|17226.6667|15733.3333|6960|13660|10250|14780|24070|19196.6667|5546.6667|31230|22343.3333|66470|50690|160446.6667|76543.3333|80916.6667|47630|70063.3333|115856.6667|122866.6667|147070|115386.6667|73670|106406.6667|143520|241220|237306.6667|305193.3333|184656.6667|156460|193603.3333|261206.6667|161393.3333|238430|217943.3333|176876.6667|366190|213503.3333|318916.6667|637036.6667|367176.6667|640253.3333|680168.6333|833820.7|598860|713496|848762.8|1259684.4|2286273.0667|1521719.0667|1777230|1077295.1667|2572567.9667|2004819.0667|1287224.9|1363280.6667|1251168.7333|1063569.0667|1043972.0667|1572463.4|1503115.5|815011.5667|782086.7|589490.4333|720165.8333|1323933.5667|953542.1333|638157.2|678269.5667|672458.1|645878.5333|464571.3667|634906.6|635662.0333|742035.3333|849576.6333|1409487.4667|709680.1|794870.0333|604078.8667|915548.2333|841305.5333|714683.5333|648935.2|462231.8667|612798.5333|905349.9|708971.6667|584610.3333|934972.7|680291.2|558204.4667|514859.2|517388.3333|897379.8333|515161.2333|354514.5667|
2020-10-24 23:13:12|usa_0791|SDRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:13:13|usa_0792|LYV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2250663.3333|353906.6667|519070|275593.3333|491520|443414.7667|934286.4|575156.2667|893029.8|968022.6333|749955.5|1254131.0333|1463756.3667|1525502.2333|890536.3333|692169.3667|493947.4|2579759.7|3133538.6|1510929.6|1344098.1333|1558220|1878390.1667|1529825.9|1224508.0333|1088928.8333|938623.2|884105.3667|695000.6667|1489147.4|1761067.6|1173922.7667|1059321.8|1232487.8|2251792.3|1283134.5333|865219.3667|820904.3333|895287.1333|1148496.4667|1048469.0333|1238903.7|1149574.2667|1000507.7667|844914.7333|1144839.2333|1245173.6|2144468.6|2139325.8667|1844230.7667|1266770.4667|1251256.5333|1440321.5667|1552752.0667|912809.0333|929767|2619858.6333|5647353.7333|3665470.2333|2331414.7333|
2020-10-24 23:13:15|usa_0793|FEYE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169204.9|458789.0667|3745343.5667|7704950.4|9884175.6667|4853935.1|8259339.1667|7714798.6333|5198585.9|4228259.4667|5764189.9|5002462.3|4563673.9|3365614.6667|6258285.3|5232867.5667|4634449.2667|2821918.4333|4112306.5|3584955.5667|4612048|4772127.5333|2832732.7667|3673577.5667|3176068.0667|2580076.2667|4502912.2|4999968.8333|2951784.7333|
2020-10-24 23:13:16|usa_0794|NUAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74643.3333|81010|34686.6667|2948633.3333|871703.3333|193000|263593.3333|215926.6667|91310|56793.3333|67323.3333|562846.6667|265090|959026.6667|598243.3333|688020|430538.7333|557930.1333|496109.9333|737764.9|824114.5333|458667.3333|338262.5333|666547.1|494557.5333|1112477.9667|767707.7667|1185381.6667|2088815.4|3011874.3|1877315.5|3695296.7333|4209878.9333|2531280.5667|2446201.5667|3330637.4333|3369490.4667|4253489.5|2890871.3667|3548530.6667|2684742.7|3345485.9333|3790841.5333|2402989.0667|3609586.7667|3393249.1667|2273076.1|2750884.0667|2336701.0667|2101793.6667|1880625.3|3769242.1333|5417804.7667|4414171.8667|3394979.5667|2566483.4667|5090275.2|5465906.6333|3908879.8333|9559560.7667|4485670.8333|3355337.3667|1907044.0667|2109189.3667|1761699.3333|2152932.2667|1678656.2333|3646587.5667|2943052.0333|2886238.7333|2482409.1333|3402413|2545125.5667|2926903.7333|1579648.2667|4818823.8333|2457433.7333|4653544.9667|1986525.0333|3334199.0333|2355040.8|2117007.2|2476010.1333|3017268.1667|5071397.6|3768769.5333|3957159.9|
2020-10-24 23:13:19|usa_0796|FOSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||91543.3333|54520|47650|27176.6667|120930|50370|68630|172106.6667|93233.3333|86370|119466.6667|60760|87790|79530|97736.6667|46246.6667|36260|79536.6667|36856.6667|70936.6667|76779|109852.4333|158252.3333|86229|126505.6667|155175.6667|135192.3333|187359|232742.3333|105055.6667|418178.9333|213095.6667|89152.3333|150879|130579|86099|135872.3333|195679.5|359976.6667|271294.5667|274706.2667|282389.0333|275686.0667|177002.2|270597.3|613136.7667|396875.9333|553214.5667|679025.5333|532200.4333|569835.7333|456247.5667|538683.6667|588921.6667|531404.7667|232630|570867.8|387817.5333|716104|873124.3333|1052820.6667|872677.5333|1010981.5333|825297.9|857507|739210.5333|587298.9|555626.3333|453852.8667|1074598.3|825797.6667|689142.9333|1001966.0333|655059.0667|1728160.1667|1008822.6|933238.6333|1260485.8|991341.2|616555.5333|730348.0333|671765.7|650308.9333|785039|829441.6667|580045.9|808302.7667|559324.9667|1515134.5667|1030864.7333|937877.6|1501001.4667|1128716.5|1153174.8667|872491.8333|1053494.6333|1935931.4667|2674865.5667|2362534.6|1725524.8667|2909885.1333|1628391.0667|1649797.5667|1542629.5|1587930.8|1129749.6|1483056.3333|1349982.8667|2282480.5333|2615229|1324639.7667|
2020-10-24 23:13:22|usa_0797|ITT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||201146.2|141294.7|217069.6|152638|474441.4333|443226.6667|302500|427010|310976.6667|284803.3333|348110|284893.3333|165113.3333|393520|327690|503656.6667|429180|406876.6667|213563.3333|264856.6667|248560|382766.6667|360013.3333|313493.3333|340880|360973.3333|280503.3333|416450|287326.6667|481123.3333|455953.3333|479040|546560|436310|575440|613790|526086.6667|551446.6667|481560|435380|478416.6667|578396.6667|577666.6667|505543.3333|1043313.3333|1161260|1093296.6667|846126.6667|1050966.6667|1036834.6|964017.3|945179.0667|1169809.5333|1616719.9|1364745.2667|1477428.4333|2078448.4667|2323564.8333|1592891.3|1307783.9|1209392.2667|1408787.6333|1800717.9|1472195.7667|1282699.7333|1086936.2333|1265630.6333|1614774|1623165.5|1753690.6|1259041.0333|720075.8667|712210.2667|847216.6667|573904.1|658283.1|663629.0667|729899.4667|711991.2333|619558.3|743734.2667|609775.3|591375.0667|604412.4667|598797.7|680314.3|557022.2667|511481.9|708800.4333|527048.2333|760339.2333|384944.1|508293.7333|670390.8333|553618.7|581769.5|636147.6333|600341.8333|518099.8|518453.7333|540158.9|1269663.1|723149.4333|424173.7667|
2020-10-24 23:13:25|usa_0798|ARRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:13:25|usa_0799|RPAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393839.5667|542974.2|611461.3333|1393254.1333|934435.2333|1334740.0333|983868.8667|1442326.3667|1876642.9667|1218670.3667|1016049.1667|1270358.7667|1436806.0333|1265091.4|1046659.8333|1130824|1150937.3333|1022867.9667|1163607.6333|1762022.2333|2309602.2|2026024.9667|1537694.0333|1780216.4|2067787.3333|1779488.8|1763728.1667|1772482.3667|1587273.7333|880940.6333|1558442.0667|1925974.8|3273403.1|5763899.3|1528835.4|
2020-10-24 23:13:26|usa_0800|GHC|average_volume_30|0|5206.6667|5666.6667|4796.6667|5470|7520|9926.6667|9563.3333|14086.6667|21160|6863.3333|5620|11596.6667|10776.6667|7910|9046.6667|10363.3333|11186.6667|10830|8310|10286.6667|12213.3333|8603.3333|6966.6667|6166.6667|7523.3333|9750|5920|8183.3333|7966.6667|11896.6667|6606.6667|7900|6893.3333|7953.3333|9350|16623.3333|8793.3333|8436.6667|6000|11860|6986.6667|11870|7463.3333|8140|5546.6667|12986.6667|5270|13676.6667|7946.6667|4343.3333|7576.6667|7980|5790|3926.6667|7496.6667|5483.3333|6286.6667|7520|8226.6667|19853.3333|12820|9916.6667|9843.3333|8653.3333|8626.6667|7833.3333|8030|11703.3333|9330|10043.3333|7350|9453.3333|9066.6667|5650|5793.3333|11596.6667|7580|11140|16726.6667|12263.3333|15283.3333|15376.6667|16331.2|12784.2333|9630|14583.3333|12010|13443.3333|20826.6667|15723.3333|19263.3333|12493.3333|12960|13653.3333|8930|16790|17723.3333|15546.6667|19103.3333|33621.9667|25223.1667|35235.2667|26272.7667|34949.9|42190.4667|40921.4|47951.9667|44321.5667|39421.9333|62349.6333|142108.5667|50765.8333|45279.7|39858.5|51182.5333|33377.9667|20113.3333|35811.7333|20282.6|46776.5667|29921.7|24006|30387.0333|24969|36704.8667|17739.9333|50743.8|24010.3333|32157.7333|30513.9|36382.2667|25623|29306.8333|22749.2667|32091.6333|23132.7333|19446.7333|17446.6333|19650.1|15407.2|28491.8333|22934.2|13911|23593.8667|26483.8667|38612.6333|23717.6|20062.5333|45862.1667|44245.1|30184.9667|
2020-10-24 23:13:29|usa_0801|BPOP|average_volume_30|0||||||||||||||||||||||||||||||||33776.6667|41373.3333|34203.3333|22180|31103.3333|29390|38610|11523.3333|36210|51880|25856.6667|41823.3333|24996.6667|23683.3333|24443.3333|20200|62950|21490|24843.3333|14636.6667|16406.6667|22153.3333|18146.6667|36823.3333|133290|66183.3333|106880|104776.6667|77493.3333|99803.3333|77053.3333|175070|100643.3333|92623.3333|145316.6667|73516.6667|77803.3333|112183.3333|95790|133443.3333|150710|118743.3333|97110|180180|154210|68903.3333|117513.3333|104196.6667|432720.5667|135793.6|326433.4667|187062.9333|114663.5667|188479.2333|170191.9|194909.8|279424.7667|449432.2667|562361.3667|416988.6667|376862|406699.5333|472905.8333|479677.5|697041.9|1375007.2|1183683.9667|1218271.2|2209043.7|2316987.7667|3242706.4|2311895.4|1719080.6667|2767653.3667|2564914.8667|23392526.5|5056995.7667|8980538.9667|18329497.2333|9541001.0333|11371949.9333|8482892.7333|8030452.0667|9672856.6333|10055474|9601499.7333|3396212.0333|1000526.0333|604009.5|800219.2|610521.8667|1280574.3667|676469.1667|936380.7|697391.1|719285.0667|610256.9|763459.2667|1399129.6333|855610|740834.1|572636.4333|494529.3667|560335.3|646302.3667|685653.8667|491265.1|1025465.6333|1071484.3333|928214.8|550957.6|613846|778648.6333|640895.7|457250.0333|478760.4333|520738.9|1481606.5|774333|579856.5667|
2020-10-24 23:13:32|usa_0802|TECH|average_volume_30|0||||||||||||||||||||||||||13723.3333|17023.3333|7653.3333|14960|27766.6667|15703.3333|22050|45493.3333|35593.3333|52823.3333|28180|21533.3333|21963.3333|23716.6667|32270|41910|11756.6667|17476.6667|14276.6667|14463.3333|9616.6667|8200|21040|52490|19036.6667|33690|31763.3333|28896.6667|35400|36060|20073.3333|19610|25510|22980|25423.3333|33546.6667|33516.6667|82520|149820|146126.6667|102933.3333|135033.3333|378040|324480|929560|464740|360093.3333|451676.6667|392336.6667|402550|258270|419236.6667|376486.6667|398786.6667|362289.6|367425.4|459835.0667|289949.4667|198813.5333|183895.0667|208408.1|150539.7333|311246.7|383491.1667|425399.9333|365111.4333|199756.1667|135156.5333|202013.8667|180083.9|131257.4333|124384.4667|117435.3|163190.5|160982.8|226123|208244.8|196370.4667|305760.1|333004.9333|143232.4667|121873.9667|114818.5667|113575.7|126207.3667|86318.6333|92396.6|99723.6333|137558.6333|101327.1333|110943.1667|125987.3|84740.5667|92351.1333|133146.6333|147991.4|140963.9333|151409.5667|165910.7667|213150.9667|158503.1667|171446.7|181511.2|186248.6333|145279.8333|217234.2333|178605.9|203735.6333|216513.4333|175544.6333|133345.5667|186390.9|157568.0667|138159.5667|154971.2667|177428.5333|194192.5|220933.8|217475.7667|142950.0667|136757.2|182112.1667|126538.1333|273355.4667|260096.6667|175595.1|
2020-10-24 23:13:35|usa_0803|DATA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:13:35|usa_0804|SGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469983.3333|109496.6667|57180|71263.3333|40693.3333|53930|38280|80042.6667|20800.7|130656.6667|125719.1667|201388.2333|276645.7|240409.7|206162.2333|210146.6667|224779.6333|187524.0333|78658.1333|87472.1667|185755.2667|307422.8|107074.5|227115.9|366274.0667|439563.4667|404397.4|502743|531079.8|490232.7333|477764.4333|440337.4667|467354.1|316150.1667|747320.2333|772563.2333|412678.5|856115.4|1335049.8667|846571.7667|947629.8667|1465001.5667|2587692.0667|1489979.0333|1207971.5|1544788.3667|917957.2|714615.8|826320.3667|899167.1667|665658.3667|834441.0667|1129102.9333|1057151.5667|819955.1|1424074.1667|1289788.8333|869854.4|1143589.6333|888813.6333|1474329|921402.7333|813202.0333|1405187.7667|945600.6333|1237458.8667|951739.8667|979463.8|1114227.2|891878.4333|600013.7|1136195.2|739603.3333|634552.9667|620110.8667|1325025.0667|1283898.1|1297946.7|879053.2667|
2020-10-24 23:13:38|usa_0805|CFR|average_volume_30|0|5616.6667|19670|38290|14240|3706.6667|6023.3333|5020|35750|64373.3333|19710|11793.3333|14130|30960|9640|15626.6667|22530|31220|13820|11396.6667|42520|11483.3333|9146.6667|14013.3333|41686.6667|18526.6667|20460|18086.6667|21610|15496.6667|18363.3333|13553.3333|27266.6667|10226.6667|10110|16843.3333|29900|48693.3333|72946.6667|57533.3333|56316.6667|69746.6667|39723.3333|53160|38116.6667|20206.6667|25256.6667|29350|26613.3333|26590|28840|40343.3333|19876.6667|45090|53023.3333|96793.3333|103740|59846.6667|55330|29893.3333|25660|49273.3333|63260|124040|91713.3333|122146.6667|107733.3333|98266.6667|112256.6667|158336.6667|175340|161543.3333|157560|186310|195930|281570|219423.3333|160303.3333|176633.3333|152963.3333|128646.6667|159136.6667|166153.3333|245113.3333|135243.3333|209860|156566.6667|154526.6667|194060|240263.3333|198756.6667|140973.3333|183226.6667|141236.6667|225916.6667|250966.6667|268426.6667|336813.3333|343421.3333|393356.6667|501029.3333|664785.8667|430613.3667|738626.0333|767462.5|1076543.9333|749160.9333|444978.9333|409894.7667|337507.4333|390891|330292.4333|359763.6|292654.7667|360652.9|529984.3667|546113.1|508100.6667|438311.3333|272666.4|410228.5667|345833.6333|386371.5667|403711.5|236855.8|340612.3|260004.2333|265881.8|723833.0333|537689.5667|400299.2667|594938.5667|590804.9333|1115687.4667|492549.5333|430268.9667|495100|531178.5|444999.4333|462566.2|350360.5333|392637.9333|361013.7667|386221.8333|483689.3|282615|252602|378333.8|337707.9333|882250.0667|482763.4|335769.3667|
2020-10-24 23:13:41|usa_0808|LPLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||622137.2667|178198.4667|444193.1|344285.8|184974.1333|292210.5333|432795.5|329446.9|486679.1333|265393.2667|720234.3333|829338.9667|420053.3333|662102.8333|705500.6667|387153.6|650111.8333|661288.4|1250941.1667|1091420.5333|606956|1958910.8667|837702.3333|505099|1036362.4333|986956.7333|642028.0333|677065.6667|623805.6333|820044.1|696774.5333|508609.4333|742988.9|811144.4333|647757.9667|607790.5|471981.4333|1337866.0333|1012870.0667|424053.5|
2020-10-24 23:13:43|usa_0809|ICPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57116.0333|41349.1|20505.2333|89517.9667|97943.6|197648.1|570380.4667|517606.5667|276659.2333|504121.2|697448.5333|482077.9|407186.2667|470688.5333|631241.6|575794|380645.5333|403547.6667|461220.5|388663.5|1882686.3333|627114.1667|624406.4667|672350.1333|353367.5667|420068.7333|1369706.2|567964.7667|474384.3333|782171.6667|639642.2|730102.9667|660636.4333|
2020-10-24 23:13:44|usa_0810|X|average_volume_30|0|||||||||||||||||||||||||||||||||647060|553893.3333|206370|187080|206623.3333|278236.6667|143340|241340|397473.3333|247016.6667|315113.3333|362580|308070|343390|389806.6667|312950|463223.3333|388503.3333|506026.6667|148340|409190|358846.6667|736656.6667|324413.3333|422290|290320|355726.6667|489590|454740|415500|642190|399383.3333|554633.3333|485003.3333|1120246.6667|745593.3333|656700|690470|584090|657520|700116.6667|848473.3333|639476.6667|880503.3333|1064886.6667|1022683.3333|993853.3333|700093.3333|1675670|1193253.3333|1526100|2809396.6667|3469246.6667|2910510|2826330|3909266.6667|5164806.6667|5099270|3183790|4439540|3460396.6667|6090493.3333|4235263.3333|4266933.3333|4187813.7|3734910.8333|3582697.4|3506481.2333|5004526.1333|5297462.3|8983606.3333|9861886.0667|19478540.3333|17134044.4667|11449165.8|8614407.3333|16300740.7|16047828.6667|13277236.1667|8737757.8333|10633270.4333|7490027.2333|10986298.3333|11166961.4667|10392465.6333|11062019.6667|10221889.7333|7277214.3667|7243649.7333|7300915.8667|6372265.7333|6138729.5333|6619307.5|5114845.1333|7416462.6333|6561077.1667|8122977.0667|6731934.7333|12315933.5333|11032967.3333|20013970.2667|15394370.1|16713895.5333|16659741.6333|16045765.9667|21153888.6333|11563094.5667|9390916.9667|16394345.7|8659922.4|6230103.5|8435395.5|8704709.3667|12625867.0333|13047532.2|13466353.8|19844434.3333|17527202.1667|9886550.6333|
2020-10-24 23:13:47|usa_0813|SM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||29156.6667|50220|39493.3333|35743.3333|52823.3333|24206.6667|11303.3333|20030|10996.6667|7820|30986.6667|11393.3333|21300|22616.6667|30720|27386.6667|31436.6667|107736.6667|86526.6667|87240|34266.6667|57530|133110|60400|29050|55256.6667|41736.6667|42616.6667|32623.3333|61206.6667|93693.3333|110903.3333|175116.6667|292663.3333|167643.3333|149513.3333|85750|380513.3333|123413.3333|118226.6|143943.3333|97843.3333|153983.3333|123513.3333|133746.6667|127616.6667|139503.3333|141096.6667|160423.3333|293190|356266.6667|418203.3333|399483.3333|438913.3333|825756.6667|462343.3333|329446.6667|594221.9667|600484.8333|426090|532711.6667|769522.9333|1419256.9667|1206822.9667|819950.3|1474753.6333|740960.6|824157.9667|725745.2333|852939.7|1445692.2667|851837.8667|767976.9|977108.5667|1194597.5|972532.3667|739316.6|803461.8|1303741.2|795604.8667|1021935.8667|1201109.0667|723828.3|586974.7333|935785.1333|1605681.6667|792513.7333|1010431.8333|2130422.1333|1748128.2667|1670544.5667|1874238.2|2448335.5667|5702076.6667|2638282.2667|3103185.0667|2957002.4|3744416.6667|4734746.3667|3821990.2333|3316743.9333|3503384.0333|3191180.2667|2293835.2667|2561884.4|2650929.7667|2903743.2|3814137.3333|3203137.6667|8223648.3667|6752502.4333|5846181.7|
2020-10-24 23:13:50|usa_0814|S|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:13:50|usa_0815|G|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416263.3333|164099.6333|241006.9667|310443.3667|236723.9333|263782.2333|302896.4333|328045.1|296312.7|353731.9333|901890.7|622281.1333|720155.3|607538.1333|943628.8|888076.2333|753025.5667|499797.2|575806.1667|565764.1333|813702.8333|703810.4333|1469305.2667|823173.2333|612098.3333|1314041.7667|2922809.6333|772842.5667|440350.5|642069.1|692158.1|564601.3|681854.0333|848400.5667|1010853.3333|684830.9667|1142562.1|811178.9667|1731065.4333|978900.7667|1202715.0667|1148119.9|859735.6333|791522.8667|674648.8|719068.6|1167217.3|1163587.5|1488540|1353002.6333|1664118.5|1206130.1667|909251.9333|
2020-10-24 23:13:52|usa_0816|CBSH|average_volume_30|0|1476.6667|1393.3333|1056.6667|1186.6667|1096.6667|1473.3333|1523.3333|1280|1563.3333|2013.3333|1346.6667|1953.3333|2756.6667|4573.3333|9340|10600|7463.3333|4996.6667|5670|6660|6483.3333|11930|4566.6667|5290|3826.6667|10713.3333|8680|6013.3333|13740|12490|31306.6667|11053.3333|19583.3333|17253.3333|19760|24676.6667|10373.3333|15030|13156.6667|20613.3333|12420|24833.3333|20813.3333|21733.3333|47240|27160|44723.3333|15539.8|14836.3667|21549.6333|34473|25486.5|30599.6333|29076.3|53953.0333|73906.2|26769.7667|59913.0667|58272.8667|64092.8333|54520|78969.9333|64853.3333|68026.6667|71643.3333|69710|87400|74280|109156.6667|96996.6667|74046.6667|149640|181603.3333|158886.6667|146986.6667|112530|149786.6667|143403.3333|162783.3333|134358.2|138732.3333|121036.7333|102077.1667|95442.1333|74026.5667|94449.3|62867.2667|126260.0667|107805.4333|118790.9333|81022.2333|96889.0333|88939.4|117609.9|85716.2|122288.3667|119279.9333|133011.7667|120486.7667|215558.6667|302406.9333|780680.7333|471532.6|535500.0333|690660.8|608896.7667|382033.3333|274626.0667|300747.1667|396129.8|333357|424708.3|392612.1333|383110.0667|546951.7667|459442|375362.8|423490.9|323881.0333|474282.2667|402196.2333|523062.1667|309709.1667|272322.1333|302043.3333|322573.6|300537.1|388830.5|463045.4667|568860.7333|593694.4333|475937.2333|453691.5|411838.3333|313546.7|431308.9667|434327.3667|400852.6|365182.7|420751.8667|521433.7667|401305.5|373927.5333|462553.8|407859.7|424506.5|453070.1667|462578.4333|855617.7667|493913.5|344763.5667|
2020-10-24 23:13:55|usa_0817|NUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||81040|49983.3333|36710|43550|29646.6667|62466.6667|59603.3333|22290|49843.3333|59810|55693.3333|25276.6667|49193.3333|33926.6667|27416.6667|29336.6667|31800|60880|37746.6667|44876.6667|65603.3333|80740|113620|189986.6667|196926.6667|193716.6667|230066.6667|154676.6667|247266.6667|316683.3333|302873.3333|296350|333236.6667|396176.6667|282596.6667|281403.3333|506000|384683.3333|423523.3333|286373.3333|250493.3333|314164.7333|285362.7333|419026.6667|309420.3667|463569.6333|322868.0667|280338.2|421817.4667|342185.7333|336388.6667|258041.2333|714748.2667|581163.1|829504.0333|601025.5|420948.6333|875097.5667|650283.6667|739570.2333|533832.2667|588415.1333|1659635.0667|1641005.6|1308673.4667|1272430.9|812094.4667|836308.0667|1072626.2333|2614997.7667|1036192.3667|1648395.9|1263852.8|949861.5333|760961.7|723724.4333|987991.6667|1416232.2667|659539.2667|641583.5|906787.5333|1521415.2|507506|621713.6667|398267.8|639851.0333|420734.7667|351812.6|375451.6333|737210.4|485069.5333|485232.3|386558.1333|1400264.5|736152.0333|417320.4|
2020-10-24 23:13:58|usa_0819|GRPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2481203.4667|1972556.3|8359883.7333|16344843.8333|20240347.8333|23408382.3667|17384380.4667|19989455.2667|18533985.3667|26734205.3|15073830.2|12715325.1|13809341.5667|8497439.4667|9151403.5667|9052292.5667|7943305.0333|18505026.3333|5837655.6667|5376399.1667|15594422.4|13674487.2|7935586.7|5863099.3|7850364.1333|9957774|8284332|6890238.1667|7711229.0667|5310719.2333|4487415.9667|6303653.1|6397923.2667|1320658.6667|1900284.8667|2205945.9333|
2020-10-24 23:13:59|usa_0821|SIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39897.4333|75639.6333|100117.5333|144555.9667|311136.3|402115.7333|307611.0333|316225.7|485116.7|349355.7|577786.7333|532531.8|390966.0667|736416.5|502090.1|1012763.7667|546810|893285.8667|580176.1333|785218.8333|600252.1333|671435.4|542660.9333|796196.0667|804374.2333|1411573.2667|784755.7333|751665.1333|952205.8333|1327138.9333|799164.3333|1003143.3333|1079709.0333|1103166.5667|993219.3667|1408745.2|985036.6667|1190167.3667|1058433|4834652.3333|4069882.9|2280119.2667|
2020-10-24 23:14:01|usa_0822|TUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||305386.6667|296073.3333|210636.6667|827960|293093.3333|659436.8|355026.6667|189100|226326.6667|259176.6667|195350|207000|154560|102113.3333|212623.3333|218310|278760|158330|196533.3333|230453.3333|171683.3333|219083.3333|331980|229766.6667|247433.3333|218156.6667|401623.3333|521410|510390|389413.3333|369966.6667|547113.3333|297986.6667|378303.3333|445273.3333|347943.3333|741533.3333|556283.3333|352170|401056.6667|469830|359650|343793.3333|382270.3333|642382.7333|820711.6667|718175.8667|964626.7|735066.9|859449.1667|873959.2333|1018906.8667|703225.8667|782942.2667|872228.8333|572416.7667|1188974.3667|505606.7|416529.2333|666042.7667|633739.2|752720.0667|560495.5|399216.8333|506656.9|320551.3|505868.8667|652136.9|439287.2333|369733.8667|344769.1|609302.1333|331960.0667|397856.1|617794.8|594043.7333|332591.7667|743121.4667|522347.9|850959.9667|466960.7667|420640.3333|656789.3667|583276.7333|418593|444357.4667|409310.8|836757.9667|544232.5333|682030.6333|551215.2667|776786.2667|569400.0667|958493.9333|1867785.0333|3500317.9667|3518794.3667|2072932.7|
2020-10-24 23:14:04|usa_0823|CPA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||792180|137486.6667|160610|253250|294470|560518.5|340517.9667|677303.3333|618758.4|481666.0667|664384.4|479473.5667|592478.4|450913.2333|457364.6|348426.6|233885.9667|265663.6333|330610.5|265128|243325.8|266577.2333|236482.2|305646.4|352784.4|344239.2|450235.9667|245411.4667|389132.4667|303150.9|399004.3333|214935.7333|299648.6667|565121.8333|315012.9|645790.5|897537.1333|470465.4667|494517.1|913183.0333|693860.6333|665163.9667|425560.2333|631303.3|494738.8333|379476.7|353027.4|236981.0333|320763.4333|200958.4333|376639.4|476126.3|577140.6|332453.5|301737.6667|318152.2333|326083.5|768709.5333|891529.7|466081.1|
2020-10-24 23:14:06|usa_0824|BWC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:14:07|usa_0825|AVP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:14:07|usa_0827|TPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212256.6667|94330|319940|249313.3333|906353.3333|1223510|1124600|2918750|1207440|1251046.6667|998400|954683.3333|1205796.6667|1438559.2|1272049.8667|1508103.4667|2045045|3265833.5667|1798096.3|2710849.0333|1572643.5|906375.9667|1189302.3|1084848.4667|922400.1333|959207.3667|1219413.4667|1549863.4|830578.8667|1001423.4667|1221306.9333|1769721.6|2027074.6667|1296166.7333|6790631.1|1183634.4667|1404758.6333|2017958.5|1333505.1|1464102.4667|782717.4667|859904.5|758811.9333|665858.4667|625594.6|879091.2667|589061.0667|608585.5333|577789.1333|1214749.4333|1542803.6|817906.7667|811631.0667|1770805.1|1102789.2667|840040.1667|818252.8333|1267061.5333|1083868.0667|1005673.1333|1027282.6|1031615.5333|797871.8667|637526|547177.9667|1750911.8333|883524.4|521694.1667|
2020-10-24 23:14:09|usa_0828|SWI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||970976.6333|865482.3333|456419.8333|1412073.7333|687890.0667|473043.8333|978372.6333|644143.1667|509586.4333|
2020-10-24 23:14:10|usa_0830|CLH|average_volume_30|0.202155172414|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36450|24616.6667|10110|15933.3333|11410|7730|3493.3333|67860|33203.3333|46876.6667|27520|18390|22400|18726.6667|224936.6667|249750|406673.3333|191520|43950|336825.6333|370024.5|152490.4333|209203.4|81305.9667|99634.4333|74394.2667|144960.7|148254.5667|169203.1333|198756.9667|282114.5|289906.5667|228208.3333|220916.9333|150407.5|307434.3667|238732.9667|131158.3333|137228.2333|287007.6667|312135.9|319588.7|443347.2667|290488.6667|304033.0333|176958.3333|179492|193386.0333|146084.2|364030.0667|204436.1667|215697.6|198043.8|188827.2333|466022.7|343981.6667|374208.6667|602120.2667|499895.8|926573.1|497725.6667|476359.4667|409880.2|1060218|698459.0333|420007.9333|684340.3333|622599.3667|435212.7|408541.6333|431829.9667|575378.6333|418037.7667|326132.5667|330025.6|400226.1333|327620.4667|259143.2333|247733.0667|358681.3333|383469.0333|348451.9667|439644.2333|473695.6|406732.8333|272054.0333|286440.6667|599908.7333|655028|312937.6|259935.3667|
2020-10-24 23:14:13|usa_0831|SFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378124.7333|1205607.0667|1027998.9|1301092.0667|875829.8667|826875.8667|1594514.9667|1691755.1667|2055165.4667|1334162.4|2130764.2|2089969|2726179.5667|2189700|4250789.9333|2698864.3667|3572000.5333|2036816.1667|2010479.6667|1705752.7667|1792339.4333|2460810.1|2013563.9667|1428175.6667|1359644.4|1254420.2333|2985366.1333|2305912.2|2223885.9333|
2020-10-24 23:14:14|usa_0833|LBRDK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||594544.6333|232913.9333|332427.6|212817.1667|238845.8333|387378.1|963254.6|1064679.9|521142.7667|394393.5333|669290.1667|805123.8333|1151536|708765.6|895102.8667|599963.3|573939.8333|604834.2333|537485.2|442041.3333|618237.0333|1008951.9667|774489.1|812788.1333|
2020-10-24 23:14:15|usa_0834|FHN|average_volume_30|0|30353.3333|11876.6667|7166.6667|7973.3333|13616.6667|16560|26240|18910|19450|23906.6667|24130|46503.3333|53806.6667|32160|68936.6667|35053.3333|35126.6667|22633.3333|35200|37296.6667|21333.3333|23776.6667|35613.3333|16026.6667|27346.6667|51343.3333|20286.6667|35163.3333|30076.6667|27860|24683.3333|49420|26293.3333|73003.3333|55090|39346.6667|58830|84006.6667|85266.6667|119553.3333|63323.3333|72186.6667|124470|73320|49153.3333|96943.3333|135730|72543.3333|71123.3333|184716.6667|120076.6667|152830|265796.6667|171853.3333|180356.6667|282503.3333|378916.6667|182240|249240|259000|338386.6667|404906.6667|357400|423883.3333|503983.3333|317080|365120|364396.6667|810860|316486.6667|281543.3333|360690|505580|352393.3333|559656.6667|293403.3333|401220|449830|435646.6667|329920|641393.3333|692023.3333|894933.3333|640990|787910|619150|460570|806500|743750|534080|837140|643280|747543.3333|695040|786210|551393.3333|1181897.8333|1210635.2|1766253.9333|2332869.3333|2572339.6667|5402282.3333|7095687.6|3874396.2333|6490435.5|4083743.9667|2575345.8333|2787337.3667|2882695.6333|3019339.6|3092567.3|4206922.6667|2759593.9667|3305615.8333|4436727.7|4204925.7333|5374561.5333|5938175.8333|4473419.2333|3144075.1|2639749.2667|4888277|2593905.6333|2125663.6|2009373.4|1773427.8|2309380.6667|2182806.5667|2578824.1667|2072088.8|2206545.0667|2024644.5|2046982.7667|2242035.9333|2078905.8667|2008630.8333|2599524.5667|2832989.7333|3037787.4333|5269742.0667|2850966.9333|3727862.6333|2428111.1333|3834500.2667|2725685.7|3014046.2333|2909839.9667|3454257.2|8842703.7667|6368321.9|4935427.6333|
2020-10-24 23:14:19|usa_0835|TKR|average_volume_30|0|7760|10126.6667|11326.6667|6553.3333|5900|5480|10166.6667|18273.3333|14680|13670|8626.6667|23803.3333|20703.3333|10513.3333|13323.3333|20333.3333|17406.6667|21043.3333|26866.6667|25720|39736.6667|30473.3333|60150|41556.6667|37796.6667|67203.3333|60793.3333|49663.3333|45273.3333|54080|41046.6667|79766.6667|74193.3333|43693.3333|44703.3333|41093.3333|58196.6667|58860|34270|30953.3333|57980|52253.3333|33920|34530|42130|38456.6667|39720|84986.6667|58083.3333|69870|55810|57303.3333|72620|87450|78273.3333|86686.6667|76996.6667|160453.3333|172580|135813.3333|153793.3333|198000|266850|150396.6667|174390|153680|127276.6667|126640|174536.6667|141976.6667|145423.3333|125336.6667|118460|127806.6667|176366.6667|122370|343723.3333|357046.6667|186633.3333|178726.6667|462466.6667|417073.3333|874956.6667|375316.6667|327206.6667|329750|259496.6667|405530|616683.3333|523476.6667|843536.6667|381826.6667|669593.3333|489673.3333|785256.6667|499700|664006.8|538302.8667|449593.3333|435881.7|673723.7333|648060.9|729084.3|1046748.9|1372608.5|659649.1667|752074.8333|786427.1667|638175.4667|874581.6333|774309.1|675834.0333|786409.4|926390.4333|1231189.1|891395.7667|796613.0667|1284095.7667|988549.3333|1237801.0667|692089.2667|636549.8667|779976.4333|755282.4333|753222.5|789401.7|912391.4|744962.4|1013690.7333|640638.7|923380.8333|661757.5|930070.5667|668250.3333|485832.7|650206.5667|801803.3|867891.2667|540669.9|580225.8333|876592.8|693111.1667|560334.2667|678156.9|773505.8333|621146.1|561060.4|534997.0333|936552.3|735880.6|490454.4|
2020-10-24 23:14:22|usa_0836|HLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418233.3333|91606.6667|163103.3333|143200|341553.3333|297693.3333|287940|344840|246093.3333|1319895.0667|856423.8333|1009999.0333|1045936.6667|903666.1667|1389249.0333|1088654.6|1040959.6|941619.0333|650674.8|444964.1333|691464.8333|656051.8|685305.7|580803|480346.2333|751001.5667|1124253.8|1343776.9667|1492966.2667|1509684.6333|3794366.4667|1014787.7|5203541.7667|6287367.7667|2473785.5667|2930280.3333|3118330.9333|3420907.2333|1036136.0667|1706776.6667|1909425.5|3235534.2333|1340597.2667|982454.1667|959356.3333|2309350.7|1204499.5333|1585604.9|1209806.5667|1371587.8333|1095371.6333|1093641.6333|799472.2|1578651.0667|1987051.9333|925307.9|1211345.9|1415976.7333|2433652.5|1364468.2667|680681.3|1956585.8333|1627568.1667|1317277.2|
2020-10-24 23:14:24|usa_0837|RBC|average_volume_30|0|1640|1453.3333|1473.3333|2150|1513.3333|2260|3930|2793.3333|1733.3333|2603.3333|1546.6667|2746.6667|6310|3303.3333|5203.3333|6446.6667|5586.6667|7603.3333|7323.3333|5820|16846.6667|17123.3333|9816.6667|15313.3333|18576.6667|17503.3333|13280|5390|13370|9096.6667|3433.3333|6016.6667|2570|7003.3333|4203.3333|3953.3333|4706.6667|4523.3333|7356.6667|10616.6667|5183.3333|8693.3333|7580|9636.6667|16453.3333|14920|30320|33650|18080|18873.3333|18150|40976.6667|23606.6667|20033.3333|47626.6667|18783.3333|48083.3333|29066.6667|32716.6667|27726.6667|59580|26393.3333|32406.6667|31056.6667|29913.3333|35846.6667|19503.3333|33523.3333|36526.6667|22200|22540|31990|18283.3333|25806.6667|28043.3333|17900|65913.3333|59983.3333|56813.3333|51310|57620|30820|44583.3333|45223.3333|152936.6667|95000|90883.3333|107743.3333|136303.3333|160890|157370|206440|209633.3333|318553.3333|231350|221846.6667|304963.3333|271206.6667|237986.6667|188877.0333|341068.6667|257482.2333|280192.6|400214.2333|499273.3333|429404.2333|324770.6333|434331.7|274290.3333|508589.2333|389242.2|484884.9667|301615.5333|350785.7667|457583.4|319668.9|360547|223424.4|242072.6|298680.8|220191.4|421900.0333|259045.3|264308.1333|286953.6667|192425.7667|258031.4667|378677.9667|332717.1|316829.7333|330157.3|212660.8667|242727.1|467775.7333|243977.9|240824.8333|219435.4333|251198.5333|249467.7333|233156.9667|316812.2333|232268.8|160828.8333|255509.4|216295.0667|249212.9667|308988.4333|202370.5667|369829.7|279036.8333|216518.6667|
2020-10-24 23:14:27|usa_0838|HTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280514.1333|234031|1217255.3333|1992720.4|1629474.8333|1532140.2|1762374.1|2076992.2333|1642797.6|1135006.5|1327337.6|872745.3667|635568.6667|961605.4667|612180.6333|817005.8667|792347.8667|850136.1333|1006752.5|916104.3667|2058920.9333|1235270.3667|1014414.1|1404900.6333|2099504.1|1475584.3333|1761077.6333|1612126.1667|1422250.9333|1203697.5667|1638473.9|2368944.7333|2558318.7|1710900.4|
2020-10-24 23:14:28|usa_0840|MUSA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1446848.3|422726.7667|377056.4|488238.5333|254212.9667|294425.7|325250|377475.7|466223.3333|209760.8|497224.5|310441.9333|254407.0667|359036.8667|539747.2667|427204.2|334148.9|269318.8333|264286.4333|603946.4|386394.8667|325442.0667|304258.4333|287442.8667|328571.1|324000.1333|639839.7|387294.4333|277347.5667|
2020-10-24 23:14:29|usa_0841|DDS|average_volume_30|1|3433.3333|9196.6667|4470|2153.3333|4656.6667|3090|39730|28616.6667|16376.6667|24236.6667|10770|40296.6667|79486.6667|76533.3333|72856.6667|72153.3333|69640|34850|84146.6667|61033.3333|43560|39656.6667|57006.6667|47736.6667|50460|58150|46390|49153.3333|38526.6667|54253.3333|141826.6667|156500|168626.6667|77176.6667|101960|235016.6667|105766.6667|601540|322480|284596.6667|603500|395636.6667|343913.3333|329886.6667|306426.6667|330686.6667|429626.6667|455796.6667|253806.6667|220583.3333|309976.6667|379506.6667|596086.6667|395220|3184996.6667|455580|220006.6667|292513.3333|429086.6667|367733.3333|368543.3333|381236.6667|332076.6667|373873.3333|354880|218653.3333|371613.3333|467273.3333|296640|377773.3333|536756.6667|514773.3333|1260946.6667|437116.6667|520216.6667|664846.6667|669616.6667|859910|1105400|560756.6667|648586.6667|693016.6667|504450|556100|707476.6667|912860|508503.3333|833840|959456.6667|577163.3333|843326.6667|793550|735483.3333|1453700|1249213.3333|1108226.6667|1142653.3333|2118213.5|2039570.5333|1871721.5|1457344.3667|2496861|2682507.8333|1016576.6|684236.7333|724379.8667|783024.7333|836414.5667|917464.6|902306.9|774165.2333|1356302.6333|1107514.3333|1019273.7|891059.6|882956.5|624321.5667|690895.9|425010.2667|462108.9|332323|388335.1|503921.7333|451509.3667|557871.2|335465.0333|504648.3333|491716.7|332594.7667|509077.4333|414098.4667|653108.8|452706.8333|406845.3|424066.3333|576885.5|696805.0667|1286081.3|543725.7|585165.9667|482806.7333|362263.7333|412872.6|393278.3333|302156.7|465918.1667|373499.4333|232419.3333|766054.7667|651423.7|642679.3333|
2020-10-24 23:14:32|usa_0842|EQC|average_volume_30|0||||||||||||||||6090|3910|3626.6667|5600|31923.3333|13033.3333|7206.6667|14466.6667|8866.6667|9153.3333|17113.3333|19670|90230|12580|36800|25106.6667|28510|43050|45330|85313.3333|55726.6667|96610|31816.6667|36290|33496.6667|155233.3333|94246.6667|64570|153193.3333|121670|123633.3333|95953.3333|80262.8333|103389.6|114962.7333|95102.8333|182316.3667|135232.8333|103779.5|94969.5667|105892.9|549289.5667|219739.5333|270166.2333|197059.4667|121583.3|518006.6333|201903.3333|236556.6667|183390|125893.3333|160843.3333|602066.6667|221413.3333|300153.3333|284556.6667|424293.3333|287630|197313.3333|278893.3333|317433.3333|303783.3333|294140|291253.3333|262953.3333|300353.3333|727013.3333|391520|404393.3333|643396.6667|466760|634553.3333|587770|1291543.3333|550903.3333|873906.6667|1016083.3333|866046.6667|739200|559073.3333|1090463.3333|1128218.8667|1566612.8|1327541.0667|2117709.0667|2321311.1|1692817.3|2668306.7333|5495069.8333|5667578.7667|3318518.1333|3725078.7667|2390915.0667|3475936.2|3174576.7333|598348.2|446253.2|717744.1|452507.2333|630747.7|707269.9667|616967.2667|459874.3667|732039.0667|577963.9333|6609655.4333|1399072.4333|791643.6333|1031135.8333|999195.3333|1133011.5333|663338.6333|529356.0333|668710.7333|675343.1|1004969.2333|626298.1|764940.3|812077.7667|1048197.3667|890260.9|626693|584454.0667|644155.6333|487463.8333|988795.4333|628350.0333|813807.8|712021.1333|726410.0333|530925.8333|539455.8|573853.3333|1439122.0667|937767.2|820710.9333|
2020-10-24 23:14:35|usa_0843|HDS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1348312.8333|1577942.3|981198.2333|1277961.3667|1036082.1333|1716293.3667|1533358.6333|2208721.9333|2346615.0333|2876618.3333|2172351.0333|2311785.7667|1807360.1|2542653.5667|2105905.9667|1946042|4334563.3333|2482471.3|2017732.5|1836964.2667|1730015.3667|1988933.4667|2284779.9|1352640.1|1854558.6333|1561623.2333|1177443.8|1803487.2333|1121967.0333|1193342.9|
2020-10-24 23:14:37|usa_0844|BKU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388630.9333|364480.1333|281458.5|200673|202145.3333|239087.8|285272.7333|188855.4333|1113218.9333|537986.4667|433898.5667|486165.4|989401.3667|505411.2|416690.4|890009.0667|889661.6333|708625.0333|857558.7667|830329.9|688929.4667|1201579.2|997776.0667|696392.1667|730964.4333|797070.7667|710523.0333|914708.0333|907837.4667|943147.5333|898219.3667|953213.9667|818190.7|676405.8|697110.3|484762.7667|1242731.0667|1559357.5333|1791510.9|
2020-10-24 23:14:38|usa_0845|RYN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||480206.6667|99480|69206.6667|83443.1|109246.4333|94146.4|45146.3|99319.9333|68916.4333|77069.7|27986.3667|131429.8|59869.8|32359.7|69429.6|73566.5|100112.9667|101903.0667|67759|40224|57634|70799|126539|114349|145374|151034|96875.7|160664|145809|123619|126644|159124|148614|278044|229419|160449|158599|175531.0667|579153.3333|263233.3333|321666.6667|313926.6667|259403.3333|215026.6667|392246.6667|275740|275886.6667|333926.6667|267076.6667|653243.3333|367070|250663.3333|430977.0333|555807.8333|439943.3333|553692.8333|819793.0333|527667.4|882929.1333|1877465.8|2529237.9|1442721.4333|937170.3333|738869.6333|618527.9333|869006.3667|686347.8|607400.2667|566906.7|583084.7333|960837.2|828742.8|851180.8333|773762.0667|969835.0333|719431.4|801783.1|845622.5667|643238.4667|1254269.2|711989.1|948325.4333|694402.4|1098503.7333|834116.5|1273069.7|1189974.5333|652910.1333|636148.2|420528.8333|363333.9333|428416.6|1066947|491438.3667|424461.0333|362816.2667|753457.2333|925293.1|463819.3667|542131.1|665813.0333|480044.0333|490404.8333|426813.2333|991468.6667|751209.7|529137.6333|
2020-10-24 23:14:41|usa_0846|CDW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159850.3667|279621.1333|472520.7667|521710.2|953266.3|626548.0667|1188915.1|1097591.3667|1188440.7333|1073914.8667|1442908.4333|938485.2|1218279.2667|964786.8333|857638.4|958039.2667|978485.5667|725090.6667|724775|871353.1667|893671|806977.0333|1174315.1667|720912.4|720260.6667|1968989.0333|931844.8|1807760.8667|1055035.0333|868859.6667|
2020-10-24 23:14:42|usa_0848|ATI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||93069.6|159159.7333|480940|764833.3333|935613.3333|1651653.3333|1579813.3333|3796566.6667|2394353.2667|3263846.6667|2055400|2447553.3333|2263813.3333|2656100|2842320|3307380|3016093.3333|3506993.3333|7234250|367523.0333|544333.2|362243.3333|250703.3333|216743.3333|312483.3333|207510|245550|242943.3333|270886.6667|258773.3333|258990|266266.6667|428240|396726.6667|516006.6667|521080|583366.6667|583936.6667|838800|797420|913420|1588416.6667|1659360|1177673.3333|1010330|1768620|5067620|2130086.6667|3176540|2668665.5|2072781.3333|1981956.7667|1906789.8333|2339834.8667|2396683.5|2612559.8333|2000296.0333|2543151.7|3033035.0667|2781322.3333|1769651.1333|2243419.8667|2336452.1333|1651266.3|1342684.3|1370182.2667|2111986.7667|2394244.1|1474875.8|1709678.1333|2188429.2667|1608068.0667|1346014.4333|1480165.9667|1842918.2667|1179204.3333|964625.7667|1176832.8333|969791.2333|904836.7333|998619.4667|914333.2333|920537.5667|1387329.4667|2641550.9|2454344.5|3585605.8|2632051.3667|2209649.7333|2449757.4667|1945335.6667|2029143.9|1792661.5333|1740795.9|1857194.1|1436542.7|1120095.1667|1449033.8333|1492083.5333|1577084.8|1018301.8667|3089938.5333|3285193.0333|2952702.5667|
2020-10-24 23:14:45|usa_0849|MSM|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||219060|32846.6667|30156.6667|37056.6667|38133.3333|34833.3333|30336.6667|70520|48706.6667|62866.6667|40123.3333|83920|147106.6667|82716.6667|178110|260336.6667|166516.6667|329540|176050|105503.3333|71766.6667|46020|69670|63626.6667|61950|125823.3333|147813.3333|353673.3333|128183.3333|174560|125633.3333|176670|295423.8333|515510|212716.6667|452156.6667|336863.3333|375566.6667|478870|283136.6667|375356.6667|239810|481316.6667|426770|605073.3333|482432.1667|336212.2|367553.3333|638504.9667|603561.3|460452.3667|625025.8667|580415.6|945577.2|558649.1667|389049.3333|480012.7333|318981.5667|273983.9333|234677.9|290472.4|387578.9|258609.9667|368862.7333|260969.9|235287.6333|540826.5|458731.1667|363258.5333|374076.0333|399575.2|235079.7333|494323.2|449201.7|405815.1|296124.7|608612.9|491445.7333|420405.9|388250.9333|552365.1|992786.3667|461146.8|504399.9|813725.0667|500623.0333|717211|1058896.5667|532512.4|943979.2333|440721.6667|621089.6667|494428.7|436721.3667|365638|496803.3|493180.4|648705.5|497546.6667|459123.7||
2020-10-24 23:14:48|usa_0851|CXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||708450.5|1086778.7|1136917.6667|770402.6333|615218.5667|637674.6333|778997.7667|1088828.6|601919.2667|452436.3|661708.2|501264.1667|512501.8667|624395.9333|668273.1|495080.5333|572298.0333|754403.3|854977.5667|757911.4|910685.6667|672152.2|793922.8667|444387.7333|403629.7333|545617|1286262.4|1607799.1|692377.7667|
2020-10-24 23:14:49|usa_0852|CIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||957646.0333|771790.0333|503256.2333|357494.8333|1395701.4|1004251.2|14492817.8667|7949273.9667|7122944.2667|9530558.8333|17509225.8|11217034.5333|14137824.0667|16532804.3667|18402295.9|11694548.6333|12523942.4333|11510558.7667|6833143.5|8571407.4|11042106.4667|11048064.5667|8249986.4|6239022.2|8673280.1667|5828718.9|5214621.9333|4530120.6667|5558734.9333|5266764.1667|2197595.4333|2151639.9|1739725.1|1719499.8667|1710714.9|1511338.2333|1858115.1|1707146.8333|1589214.1667|982914.5667|859748.1333|1240983.4|972991|1046417.7667|1318671.3667|1385410.7333|1013113.8667|1512060.5667|892102.5|4479097.5333|5760301.1333|2993570.8|
2020-10-24 23:14:51|usa_0853|CLGX|average_volume_30|0|||213012.9667|210388.5333|70201.9667||131000.4667|265719.5|||||336468.8667|203390.1|210279.2|355605.0667|149918.0333|127063.9667|160306.2333|202569.9667|187261.0333|189776.0667|||220886.0333|||||51311.9667|15062.5667|29770.0667|28430.5333|65554.7|22935.7667|187370.4333|81711.2|26626.2333|101428.8|313118.4667|779169.5667|547773.7667|391766.2|274110.1|131298.1667|188838.2|287253.0667|191703.3667|162604.8|100385.7333|60115.5667|121677.5|178087.2333|273242.6667|107903.6|118733.4333|182503.3||180242.8|106930.9333|239640.3667|427077.1667|271125.0333|297492.9|386380.5667|520550.1667|537466.8|332552.6667|320011.2|210200|265225.3667|630320.6333|638621.1667|660946.7|675082.7667|513978.7|497804.0333|607101.1667|482552.3|528874.1|587702.1667|744396.1|631214.3|632826.5333|979644.2667|1126343.5333|547654|712549.1|1371235.7333|953066.0667|844820.3|792353.5|1366761.3667|1482180.2333|933930|1337134.0333|2418110.6667|1710833.6333|2190156.1|2056990.1|2888970.7333|1943181.9|2106855.2667|2223916.8333|2719259.1667|2505502.8667|1109902.8|1032791.3333|1917737.9667|1329802.6667|564519.2667|526756.8667|979930.3667|655953.6333|1688663.7|588016.8333|875263.8667|910490.5|769099.2333|834524|1048487.8333|892100.5667|760001.6|623668.3|947131.0333|502645.3333|393488.8667|430932.9667|494246.2667|778014.6|437436.2|408119.8667|462628.9|462240.7667|437571.8667|708368.3333|672869.8667|376945.9|400190.9|533910.7|392776.0333|400334.1|326748.6333|434102.2|551484.5667|526486.6667|610729.1667|563329.3|1147162.1|1632577.7667|685830.1333|
2020-10-24 23:14:54|usa_0854|TGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||19350|6153.3333|16793.3333|10646.6667|58246.6667|17230|32386.6667|17153.3333|20580|13663.3333|16703.3333|27376.6667|17336.6667|12163.3333|4196.6667|4846.6667|7580|80626.6667|44496.6667|125010|66363.3333|67296.6667|158743.3333|86423.3333|66793.3333|71670|71633.3333|51610|40083.3333|47230|61543.3333|53273.3333|58403.3333|51023.3333|71930|63933.3333|63420|62913.3333|149336.6667|177876.6667|161543.3333|167066.2333|230903.3333|271533.3333|183095.4333|319451|443563.1333|256716.5667|212368.0333|231876.1|156958.6333|146379.8333|85512.8667|304969.0333|263073.8333|216030.3333|165192.7667|192848.7667|406062.1667|444064.2667|501595.0667|291715.9667|601091.0667|427574.5|343767.1333|463766.9333|532056.1667|428678.8667|434784.8333|784325.2667|637926.8333|351923.3667|367387.8667|403354.3667|457023.9|498839.2|707002.3667|816562.4|476096.1333|600192.7333|734222.5667|682939.7333|1424984.5|599891.3|557478.0333|538580.6|942122.9|501899.7667|895034.2333|686869.8667|509543.4|488467.0667|489934.2667|1068084.7667|3500758.0667|2318431.4333|
2020-10-24 23:14:57|usa_0855|FII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:14:57|usa_0856|NATI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||104256.6667|67600|25390|27283.3333|60260|33386.6667|9643.3333|15653.3333|30623.3333|26180|32866.6667|54883.3333|81172.3333|234835.7667|75695.6667|63725.6667|74539|93769|120946.6|147666.6667|175500|165743.3333|94496.6667|304776.6667|327806.6667|262513.3333|260346.6667|164086.6667|134406.6667|230893.3333|311263.3333|279963.5333|250148.6667|214599.3|173422|144019|232432.8333|229333.3333|283589.5333|249042.1667|247937.2|285486.1|259326.3333|423049.7|164259.0333|188965.6667|159459.9|266058.1667|344717.6333|428024.5|253505.3667|245145.0333|293649.8|316345.3|297872.8|423214|497452.1|406890.8333|227836.5667|173747.5667|204595.4|233131.6667|207920.9667|171304.1|409861.3667|384464.0667|379182.8333|273178.3333|286347.3|324271.6|374276.2333|306277.2667|272189.9|422234.7333|347758.6333|286812.5333|403002.9|361011.2|238158.3667|282389.4333|374767.9333|442812.6333|393080.4333|226688.3667|256784.2667|519877.0333|606336.3|437798.2667|413046.5|810802.2667|376376.0333|568584.2667|613152.2|472837.8667|483405.7333|629647.7|503014.7667|662858.8667|552864.0333|537790.0333|831270.5667|555105.7|735161.2333|
2020-10-24 23:14:59|usa_0858|THG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||576733.3333|217500|97896.6667|103396.6667|73253.3333|94446.6667|146030|110620|114523.3333|65250|137576.6667|239700|151063.3333|185903.3333|182326.6667|195193.3333|92423.3333|130246.6667|214703.3333|192260|158453.3333|278713.3333|327823.3333|160590|253166.6667|324126.6667|153536.6667|214766.6667|438870|458863.3333|327060|384766.6667|264006.6667|254493.3333|346933.3333|382040|322956.6667|240040|254773.3333|188126.6667|381533.3333|293546.6667|330083.3333|296776.6667|227176.6667|240526.6667|167039.0667|244453.3333|293610|310694.3333|440785.1|305892.5333|482983.2667|455584.7667|775055.3333|533366.4667|260351.8667|247389.9667|260328.4667|390268.6333|264527.5333|220069.2667|245088.0667|303805.4333|296929.5|349072.5667|232439.7667|182030.2667|238178.1667|287620.5|263298|289122.7|222726.4|138429.0667|265292.4333|150691.8333|246929.7667|187169.8|185261.3333|170186.7|294188.5667|223714.1333|226989.3|208818.8|277027.4667|202098.6667|191897.6333|274308.1333|233666.5|224605.4333|254674.6|177569.5667|234780.4|230174.8333|248694.8667|222473.3333|290096.5|235154.7667|351131.9333|297877.1333|242168.8|
2020-10-24 23:15:02|usa_0859|CMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388016.6667|100876.6667|126676.6667|92370|148116.6667|220606.6667|165446.6667|161586.6667|125676.6667|232666.6667|216550|220450|205780|284681.5|280700|236810|237545.9|961149.9667|571435.8333|706444.0333|687562.6|1470537.1|731450.7333|467053.6|340296.5667|514615.6667|375253.2667|196094.4|493108.0667|251028.4667|240339.2667|266844.0333|180178.6333|249449.2333|279587.7333|156371.9333|181941.4|230158.7|147003.3|247028.6|175033|282659.4|203597.1667|194399.4333|280826.7667|296071.6667|255763.2333|263203.1667|252925.1|420202.7667|312419.7|332826.6333|253790.5667|512840.2667|473315.2333|306412.8333|302488.4667|460985.2333|297032.9333|297292.5667|486083.8|366151.9667|271155.1333|307322.4333|265852|406718.0333|291026.0667|177429.7333|
2020-10-24 23:15:04|usa_0860|IPGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635023.8667|219512.3667|169139.4667|99429.6333|156235.3333|177984.5667|226394.6|324742.6667|243620.2|227080.4|211446.0667|140782.3667|107044.7333|127567|125482.2667|222686.3333|158114.3333|538155.0333|555723.6|363075.1333|554525.1|759219.4667|564592.0333|514865.7|381121.0667|669623.7|501154.9667|387540.4|326924.4|377558.0667|310386.5667|237749.3|613957.4333|446746.3667|378773.5333|444944.4333|295526.9333|372546.1667|280762.9667|211876.6333|189974.5333|276286.2667|312066.6333|320033.8333|652630.4|839360.1667|317502.2333|668763.6|592573.1667|458931.5|468065.8333|409824.9333|344392.2333|643699.4667|354414.0333|297533.9667|
2020-10-24 23:15:06|usa_0861|HE|average_volume_30|0|7783.3333|12016.6667|5466.6667|4320|4226.6667|8493.3333|14580|15200|25006.6667|14783.3333|23803.3333|18323.3333|20836.6667|18720|25693.3333|20403.3333|19396.6667|23276.6667|18130|13990|26063.3333|8783.3333|19620|15616.6667|15926.6667|16296.6667|25920|15593.3333|13306.6667|13956.6667|14020|25786.6667|16743.3333|50230|22200|22636.6667|16263.3333|23766.6667|31200|46926.6667|23553.3333|26850|22123.3333|32593.3333|22680|24963.3333|16893.3333|24306.6667|19470|24720|26716.6667|42670|99070|36296.6667|29413.3333|42576.6667|47330|51653.3333|33793.3333|55390|40923.3333|62280|64156.6667|37540|61960|61390|60213.3333|81866.6667|78903.3333|68696.6667|50563.3333|69296.6667|69460|89176.6667|89680|156856.6667|108106.6667|141113.3333|150120|159686.6667|146150|171563.3333|112850|95350|184053.3333|245310|178343.3333|193806.6667|300450|240303.3333|285583.3333|217326.6667|216650|267380|173006.6667|199280|281268.5333|432647.9333|379560|337832|481688.6|457960.4333|554039.8667|933041.0667|1172601|748953.8333|558921.5|557281.3|614948|418412.7|440185.9|382752.5|461492.5333|397593.1|528874.4667|477117.7333|348117.8333|435120.5667|346895.5|341766.0667|587890.3333|562421.8333|338931.1|267279.4|747465.0333|803279.7333|837693.6|1654509.8333|457824.6|488436.9333|372451.5|296090.6|274117.3667|437418.5667|542325.3333|603312.7667|568566.4667|430089.5333|365084.7|392542.8333|430847.6333|480207.5|422690.2333|485375.4333|390278.6667|404814.9333|359035.9333|358975.2333|1036499.8|514042.8667|431557.2|
2020-10-24 23:15:09|usa_0863|CBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|42716.6667|42593.3333|17423.3333|19146.6667|22706.6667|44393.3333|80336.6667|26596.6667|35320|32090|23143.3333|48840|49506.6667|26193.3333|32730|76180|52560|58463.3333|50480|15170|135823.3333|32783.3333|20623.3333|42346.6667|63223.3333|49243.3333|51343.3333|80320|69016.6667|73190|73880|59630|135856.6667|122006.6667|133360|140090|137176.6667|240673.3333|148756.6667|94883.3333|189783.3333|206690|160773.3333|181853.3333|147100|203733.3333|316640|281416.6667|317083.3333|483403.3333|330080|427060|506737.6667|855923.5|570340|723652.8333|1091054.1667|645743.5667|1149547.2667|3072681.6333|2759713.4|4253477.2333|3699591.9|1715240.3667|2119992.1|2529461.1667|2103496.0667|1285785.1667|1667982.8667|1504080.6333|1939433.7333|1847902.6|1509634.0667|2200444.5|1348683.1667|1934935.8667|1353546.2333|2005425.5333|2211097.1|1228778.8333|2781586.1333|1208591.9|1551036.2|1607954.2333|1431856.8333|1711717.2|1563461|1489461.1|1589523.9|3520641.3|3232829.9667|1709249.7333|2850383.7667|4729326.5667|3356449.0333|4898461.9667|3350289.9333|4457796.8|2689433.2333|3534534.2667|3998879.4|3026826.8|2908319|2587389.6333|3148919.0667|18817414.1333|12154092.3|
2020-10-24 23:15:12|usa_0865|DDD|average_volume_30|0||||||||||||||||||||||53810|51990|13050|25400|24290|23440|44690|26030|21710|10950|14400|26090|19220|29140|18090|15920|42800|20650|45150|68830|14240|44260|36520|40220|47410|192870|41290.7|98484.5|121398.2333|71550|107796.6667|72270|54526.6667|138203.3333|77386.6667|91773.3333|70576.6667|87213.3333|55410|179023.3333|45500|26220|32553.3333|24580|12670|17993.3333|73003.3333|113883.3333|176136.6667|51513.3333|39086.6667|31706.6667|146310|48036.6667|82203.3333|33223.3333|19200|17676.6667|18677.6667|30374.1|45587.3667|20148.9333|23736.4|21831.0667|12504.9|11694.0667|32300.4333|57195.7|102592.6|54126.3333|33762.9333|71882.8333|65397.7333|109450.1333|73834.1667|72293.1333|124916.6|89751.6667|82580.4667|112653.5333|95767.9333|65518.5333|62129.3|46492.4|56669.1333|37236.5|35955|48131.1333|59306.9|38435.4333|93708.8333|326776.9333|510125.0333|491027.7|376107.4|763739.4|1088557.4|1504156.6|1722111.6333|4660492.8667|4523255.1|3823885.8667|5278148.7667|5418783.7333|4505013.1333|2658022.4667|2727887.3333|2309122.2|2107751.2|2549775.8|3019835.5|4313647.3667|3204004.7667|2750839.7667|2027852.9333|2211638.4333|2644358.8|1675829.1|3014506.5667|3137445|2025832.1667|2331347.2667|1570270.5|1829848.0333|1598457.4667|1242715.6667|1125164.0333|2937798.9|2233271.6333|2562707.3667|
2020-10-24 23:15:15|usa_0866|SKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||26086.6667|20193.3333|22810|35450|18846.6667|23946.6667|49396.6667|11893.3333|13156.6667|15713.3333|14073.3333|14503.3333|17626.6667|22136.6667|21596.6667|24903.3333|22870|28263.3333|16766.6667|22900|19120|30753.3333|23786.6667|20133.3333|19766.6667|16586.6667|28720|20773.3333|13796.6667|10473.3333|13766.6667|15706.6667|19940|20523.3333|21050|36376.6667|27303.3333|44816.6667|32733.3333|26223.3333|42616.6667|34133.3333|90773.3333|75060|94100|63800|60510|135160|135363.3333|133106.6667|148916.6667|203930|186996.6667|359343.3333|164843.3333|358929.0667|434411.3667|322513.3333|390817.5|450788.4333|528934.8667|507849.1333|913012.4|1037599.7|661313.3333|503097.1667|437795.1333|490120.1333|594629.5|344501.8333|309083|554237.5667|874144.7333|1027763.8|710097.1667|965438.3|1294610.0333|568827.5333|593737.2667|582869.9667|585860.6667|638255.6667|445578.7667|556594.9|590519.8333|507870.9667|554832.1|754844.7667|596967.1667|696143.8|910149.9|535465.4|748514.9333|479379.5667|543225.5333|754543.5667|2132317.1333|1532444.9333|1283760.1|1680786.9333|1466485.7667|1164798.6|1261024.6|1196585.9667|1841281.6667|2626413.8667|3017025.6333|4515377.6667|4007058.7|2437991.9667|
2020-10-24 23:15:18|usa_0867|WLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310173.3333|207046.6667|250370|218580|193400|134143.3333|216186.6667|329903.3333|269670|533633.3333|751563.2|440864.6667|617510|323383.7|409194|286447.2|435958.3333|309418.0667|271001.5|200809.0333|121281.6333|123001.1667|205044.5|217937.3|194553.8333|191268.2|365868.6667|610986.6333|417887.3667|298770.6333|467126|637636.1333|480998.3333|558098.7667|518324.2|476811.1667|387052.0667|302951.1333|390576.7|593974.4667|418548.3667|940830.1667|880610.1667|584017.1667|1027857.7667|581762.4333|1066479.8|1392784.2667|1087925.3333|872775.0333|930916.7667|838597.6333|867276.1667|830156.2|773428.1667|866932.4333|854303.1667|813618.3333|1006371.7|860495.3333|580109.3|439629.8333|1094049.3333|747630.8667|435730.9667|
2020-10-24 23:15:20|usa_0868|AOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:15:20|usa_0870|GLPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||874937.7|687011.6|1539994.9|1147340.8333|1052360.6333|597977.9333|725355.2|540854|684616.1333|845848.2333|884147.6333|1979615.0333|1082964.2667|1242351.5|744673.0333|1326864.3667|804549.1|1007210.9667|1430326.4667|1255780.1333|1112775.2|1627529.4667|1339311.6333|899206.0333|998803.6|907047.8667|3091659.1333|2441953.3667|964913.2333|
2020-10-24 23:15:21|usa_0871|DNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:15:21|usa_0872|WCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248413.3333|96746.6667|132100|44610|29543.3333|18866.6667|11536.6667|30110|15966.6667|9653.3333|32176.6667|27543.3333|23413.3333|9633.3333|16136.6667|14110|22423.3333|24763.3333|35436.6667|118843.3333|110783.3333|173396.6667|468023.3333|551190|291183.3333|431036.6667|339313.3333|523510|876226.6667|925300|732123.3333|979071.1667|1137586.5667|1082516.9667|702760.9667|750511.4667|678205.3667|607183.1667|900095.9667|823101.7|661292.3|813751.8667|502699.2|449578.0667|587527.4667|411416.8667|572461.9667|508987.5333|597193.1667|625937.6667|598868.3667|507091|765163.5|506236.7|661195.0333|609588.4333|508441.1333|531958.1333|387647.1333|521071.5|421129.5|336614.4667|780246.4667|814311.6|432520.7333|625131.2|679800.6333|671601.8|519259.8333|665574.8|717426.2667|501967.8667|591522.5667|345852.3|293383.1|402313.3667|453540.6|270458.0333|488894.4333|443857.0333|588744.5667|383798.5667|493741.6333|1286649.6333|1162832.5|715682.4667|
2020-10-24 23:15:24|usa_0874|CR|average_volume_30|0|||||||||||||||||||||||70786.6667|33133.3333|61250|52986.6667|62183.3333|37093.3333|34623.3333|42180|64473.3333|46373.3333|63006.6667|46686.6667|49286.6667|84693.3333|58870|40373.3333|29106.6667|56933.3333|29280|62710|49006.6667|42690|54113.3333|66240|26966.6667|69596.2667|52589.5333|18740|69106.6667|24580|37213.3333|47316.6667|43463.3333|96960|61273.3333|118303.3333|87396.6667|70776.6667|71246.6667|93080|107810|190283.3333|222460|118433.3333|196873.3333|303026.6667|181146.6667|167243.3333|219396.6667|143330|185526.6667|176393.3333|174963.3333|215580|202460|147720|183293.3333|208956.6667|231460|169723.3333|184586.6667|199710|209553.3333|163490|244013.3333|634513.3333|211193.3333|300923.3333|213820|368150|254460|582463.3333|210546.6667|380510|305948.0667|289154.7|197180|320079.4|370510.3333|471936.5333|320268.9|566353.1333|475196.3333|375240.6|344650.0333|261706.8|238391.8|413994.7333|317741.0333|272842.5|350759.9333|289905.4667|227371.9333|225299.2|234508.6|367639.9667|315260.1667|248092.8667|275139.0333|241017.3333|266624.9667|294016|424406.5667|347569.1667|278679|338862.4|502358.0333|257276.7667|295035.2667|316853.7|300359.8333|273078.1333|199636.9333|316990.0667|322605.8333|265175.2667|297217.6333|289910.5333|241266.6667|265285.2|263566.0333|359085.2667|278146.9|310533.6333|253201.8|253428.8667|556262.7|463130.3333|281465.0333|
2020-10-24 23:15:28|usa_0876|PPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:15:28|usa_0877|VMI|average_volume_30|0|2010|2120|2496.6667|4166.6667|1853.3333|1366.6667|3533.3333|1343.3333|6153.3333|5383.3333|4213.3333|6346.6667|5633.3333|4646.6667|636.6667|5260|3323.3333|1290|2736.6667|3350|6950|6536.6667|4300|6206.6667|16486.6667|29163.3333|19090|28510|59420|43980|40996.6667|13486.6667|26780|14103.3333|13380|17963.3333|12430|10546.6667|16556.6667|10943.3333|31713.3333|40350|23900|34503.3333|12826.6667|7943.3333|5353.3333|14170|28893.3333|14466.6667|8473.3333|11516.6667|15100|23400|9413.3333|39720|18733.3333|53110|40550|19930|44113.3333|73856.6667|60406.6667|59546.6667|85146.6667|23640|13013.3333|23566.6667|38393.3333|25953.3333|46510|61610|31823.3333|39996.6667|23236.6667|41396.6667|39460|44086.6667|57125.5|45973.3333|27316.6667|47963.3333|54513.3333|32203.3333|61876.6667|36620|37700|43710|60870|57890|55936.6667|76730|126520|221656.6667|142150|141300|168686.5333|234359.1|235393.3333|250487.1667|408765.7|455059.5333|269398.4333|457509.7667|378675.6|325091.8333|255373.1|194163.1333|301420.2667|214339.4333|194504.8333|118529|254009.7|158573.3|153028.8667|117639|166660.1|152659|101897.5333|123065.1|169742.4|190545.9667|229753.1333|237076.4|281657.5333|286687.7333|357013.2|309281.1333|257094.0667|182351.6|207447.9333|207492.5333|180068.7|169125.3667|107952.1667|137546.0667|185363.9667|121283.2|112657.6667|101949.6333|124377.1667|93141.4333|77934.3|134386.5|138176.7667|150472.7667|128852.3667|97167.8333|180091.1|180818.1333|107699.6333|
2020-10-24 23:15:31|usa_0878|SMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||301926.6667|181056.6667|80406.6667|155890|138920|114273.3333|81113.3333|102646.6667|113130|126430|62356.6667|102070|65196.6667|211633.3333|88686.6667|55886.6667|67090|28040|21580|31533.3333|73133.3333|116726.6667|38830|40593.3333|32976.6667|97910|55783.3333|37886.6667|39070|46156.6667|31813.3333|47966.6667|99026.6667|58440|52206.6667|65273.3333|61456.6667|106793.3333|63666.6667|123130|149693.3333|137736.6667|213040|109123.3333|132916.6667|452086.6667|144143.3333|127460|105423.3333|227043.3333|153040|130976.6667|138346.6667|156363.3333|180033.3333|267123.3333|244383.3333|393443.3333|536133.3333|385346.6667|798133.5667|366460.8667|438403.4|444140.1|532048.5|681788.6667|849016.0667|742527.6667|1202921.8667|990085.8|489622.3667|407053.0333|557350.3333|576217.3|451121.5|408099.9333|461672.1333|866796.7333|628103.2333|510236.4|531530.6667|923184.9667|359047.4333|342784.3667|339198.8667|368488.1333|293787.5333|316086.3333|293946.2667|276253.6|335430.5667|242341.9|289434.1667|247988.6667|245731.6|259917.5667|349346.2333|340257.8|282724.6333|504761.6|379434.3|575245.1|315069.2333|368001.7667|501800.0667|761271.5333|548949.4333|546489.8667|460330.2333|425723.8333|474330.6667|342844.4333|616199.1333|470977.3667|397551.3667|
2020-10-24 23:15:34|usa_0879|WEN|average_volume_30|0.167039219671|14266.6667|15696.6667|12273.3333|7480|7260|8683.3333|7753.3333|17916.6667|18403.3333|9450|5323.3333|14230|21776.6667|27923.3333|52603.3333|81333.3333|73950|45573.3333|72956.6667|34663.3333|69636.6667|49580|87753.3333|920900|516170|91460|295590|102946.6667|62090|46906.6667|39163.3333|39696.6667|30383.3333|33750|90743.3333|223126.6667|69670|51050|53383.3333|103883.3333|86453.3333|55886.6667|63770|31836.6667|37356.6667|45833.3333|84696.6667|34303.3333|26243.3333|504683.3333|419640|773746.6667|620393.3333|471003.3333|1766960.6667|602266.6667|301220|502943.3333|517170|455243.3333|500023.3333|430163.3333|644986.6667|735453.3333|361940|417476.6667|398783.3333|984390|679256.6667|418776.6667|280133.3333|684843.3333|702313.3333|394803.3333|569626.6667|913086.6667|791646.6667|1319373.3333|1532716.6667|840500|777503.3333|1172843.3333|1176906.6667|894386.6667|799740|1249763.3333|1607570|1383890|2522333.3333|1908103.3333|1799716.6667|1993086.6667|2003896.6667|1226200|3009136.6667|1892268|2008632.8333|1551181.7333|1027364.1333|1277182.2|1703718.8|1048886.4|4883804.4667|6237646.7333|6686409.7667|10243011.8333|7919129.3667|6349119.0333|5491888.3667|5394487.0333|3720055.8|5205142.8|3857886.4|5033447.3667|5157739.6667|4334653.1667|3410665.2|2118598.8333|2775533.2667|5021318.0333|3651065.1|5526505.7333|5636974.7333|7263219.2333|6474826.9|4249773.4667|5377332.7|2869646.2333|3057432.0667|6675450.5|3203815.6333|3952689.2667|2978327.2667|3689530.1333|3049234.0667|2708679.1|2324114.8333|2589461.3667|2277830.3|4616446.6333|3162943.3333|2422383.5|3720243.4|4928085.0667|3216063.7|2036105.5333|3638953.7333|6607681.2|6641575.7667|2571192.2333|2536304.6333|
2020-10-24 23:15:38|usa_0880|AWAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9014.6667|22194.0333|21988.8667|
2020-10-24 23:15:38|usa_0881|CBT|average_volume_30|0|26613.3333|18646.6667|23700|21460|14920|13750|21430|73833.3333|28110|25320|31023.3333|29420|39933.3333|46993.3333|88643.3333|65396.6667|42350|43750|78196.6667|47443.3333|86650|52766.6667|54803.3333|28580|62456.6667|71260|18393.3333|49993.3333|32370|34626.6667|34380|19250|37150|35186.6667|11940|19290|29506.6667|52793.3333|26270|22806.6667|52796.6667|53810|47746.6667|31080|40956.6667|23416.6667|53310|55006.0333|125869.7|79212.9|128822.8667|121326.2|45902.8667|132726.2|93936.2667|101209.5667|129826.4333|98449.7|93466.2|122036.3333|137460|73309.9667|123140|119783.3333|167843.3333|102390|82170|90473.3333|257690|194723.3333|333133.3333|234940|374133.3333|260306.6667|245996.6667|210443.3333|238043.3333|457570|225193.3333|269266.6667|156366.6667|244270|287420|170430|206160|309300|261476.6667|193030|228246.6667|318643.3333|355780|317173.3333|397930|378623.3333|258033.3333|239363.3333|367048.3|375726.0667|532640|397152.5|446400.1667|461174.8667|638323.7667|672564|546302.3333|731278|688228.1|484600.3333|366719.8333|531768.7333|320346.4333|261127.1|327040.1333|318096.0667|648587.2667|538503.8|346353.3333|463945.2667|334661.0667|268552.1667|453615|311334.5667|261057.3667|195802.3|248968.2667|258690.5|323923.9333|386123.9|383678.1333|459799.4667|344508.4333|397273.2|494271.1|315040.0333|303782.6333|325088.7667|302643.5333|436085.3667|326243.4667|373990|513679.3667|535368.3333|365628.8667|476945.5|411931.2|358634.5667|318743.0667|273505.3|517320.5|425366.4|306375.6667|
2020-10-24 23:15:41|usa_0882|WPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3585688.5|2126570.9667|1375414.1333|1372509.2667|1906980.1|1143213.8|1286562.6|1373664.5667|3264717.8|1852341.7667|2018230.7|2431640.6333|3016220.6|2133987.1667|2595263.8|2933484.8333|2911916.2667|1847409.7333|3045927.4667|2654821.8|3108337.2333|4141785.6667|4132161.8333|8581830.0667|8189273.4333|2929796.6|
2020-10-24 23:15:42|usa_0883|MTW|average_volume_30|0|17620|20490|14376.6667|6620|6476.6667|11443.3333|6683.3333|16120|51036.6667|17963.3333|16366.6667|16953.3333|63206.6667|32813.3333|48580|60923.3333|50663.3333|15573.3333|27833.3333|38000|23373.3333|23733.3333|10190|9086.6667|16053.3333|33170|31980|21533.3333|26626.6667|24283.3333|9380|23556.6667|90470|18303.3333|30540|31453.3333|45946.6667|24816.6667|32656.6667|39616.6667|33733.3333|32083.3333|15806.6667|21640|12500|10120|6896.6667|8093.3333|11783.3333|7796.6667|7960|12450|16326.6667|12870|35153.3333|29776.6667|32623.3333|28590|40600|49813.3333|63603.3333|34263.3333|53089|54524|35659|73250|65936.6667|75010|104890|72646.6667|170373.3333|76833.3333|67743.3333|55960|37063.3333|59076.6667|119330|76603.3333|94340|72156.6667|103243.3333|115086.6667|142020|183046.6667|153343.3333|128270|135613.3333|212980|202153.3333|210226.6667|208376.6667|205810|451413.3333|1411890|720686.6667|598173.3333|899271.5333|834251.9667|994418.5333|1939190.7667|2002005.4667|2541903|2535469.3|4275077.9667|4467917.5667|3185255.4333|7657544.8667|2671109.3333|2248680|3398785.5333|2365083.3667|1883419.6|3083865.1|2199420.9333|4129671.5|3152668.2|3223882.2|3218237.6333|2727339.1|2069288.5|2533977.1667|2455085.6|1894073.5|1922026.7333|2401730.9333|2039632.5|1564699.0667|2491221.6667|2546154.7333|1970903.5667|2286698.9333|2461513.5333|3558349.5667|3331172.7|1524797.0333|1995010.5|1820899.0667|1355415.9|1642126.1333|558045.0333|812049.6667|583088.6333|354255.8333|410952.2333|416825.2667|334190.3|380708.4333|297039.1|674097|423695.6667|338435.2333|
2020-10-24 23:15:45|usa_0885|TEX|average_volume_30|0||||||||||1166.6667|966.6667|740|1186.6667|1743.3333|1060|1023.3333|14843.3333|2073.3333|4983.3333|2726.6667|7290|4500|10726.6667|25846.6667|13973.3333|11626.6667|27243.3333|21170|26746.6667|29560|50066.6667|20896.6667|32146.6667|33010|24823.3333|19920|12633.3333|26643.3333|22286.6667|48376.6667|10943.3333|19710|32483.3333|29283.3333|63980|15176.6667|20976.6667|23123.3333|12930|17103.3333|32583.3333|61020|59846.6667|36903.3333|27536.6667|38796.6667|44890|57206.6667|137056.6667|118596.6667|111200|69396.6667|117986.6667|101986.6667|85143.3333|190616.6667|109053.3333|129896.6667|394770|66330|111253.3333|116010|104130|99173.3333|136366.6667|250506.6667|299090|273043.3333|206816.6667|368933.3333|211780|289866.6667|324023.3333|313113.3333|500796.6667|543240|394923.3333|313306.6667|484176.6667|439656.6667|482270|303176.6667|547070|1085286.6667|1230230|2151826.6667|1514821.3|1179197.5333|1503586.2333|2117737.6333|2366708.1333|2014521.6667|3080622.4667|2684165.7|4241423.0667|4380872.5333|3127737.5333|2201289.3333|2277861.0667|2544330.3333|1754083.2667|1459401.4333|2139241.1667|1836797.7667|3538163.3333|3138744.3667|3659186.7667|4800220.8667|2918838.7|2489551.8333|2336226.6667|2995699.4667|2077368.1667|1362429.0333|2197729.8667|1483213.3333|1708428.6|1786845.5333|2473132.4|2059633.6|2132901.5667|1051288.6333|1957854.8|2491686.4|900353.8333|1326287.7|1595318.5|1737808.5667|1290352.6667|1102548.8667|1900038.2333|1532977.5333|1022067.7|1339065.9667|1237113|1171816.5333|814717.9667|620053.6|1403541.8667|1149761.6667|627336.3667|
2020-10-24 23:15:49|usa_0886|HRC|average_volume_30|0.868861929521|7223.3333|7143.3333|3940|5153.3333|15170|18860|17713.3333|25866.6667|40850|12630|14526.6667|20046.6667|22493.3333|16416.6667|13440|50263.3333|67943.3333|29430|34533.3333|28803.3333|33883.3333|22513.3333|23610|17106.6667|17696.6667|29943.3333|11473.3333|23050|16993.3333|26146.6667|24700|16423.3333|13486.6667|12806.6667|22543.3333|54510|70460|47900|35360|51683.3333|49203.3333|69263.3333|77430|61110|52073.3333|116830|89696.6667|98336.6667|96353.3333|69296.6667|97233.3333|66266.6667|96166.6667|69356.6667|89063.3333|90550|145246.6667|82636.6667|74216.6667|65090|65810|58920|145530|166920|125736.6667|143986.6667|231466.6667|115520|103990|91523.3333|231950|125786.6667|140193.3333|147356.6667|149570|147456.6667|150940|211676.6667|191390|112766.6667|123940|150133.3333|151973.3333|136300|96450|130423.3333|166636.6667|166376.6667|155280|168540|180710|251356.6667|196483.3333|175976.6667|239893.3333|304171.1333|201246.6667|141506.6667|278770|317691.8|689563.1667|748152.5333|1100119.7667|795376.5667|754880.1333|312298.4333|271357.3|335710.5333|445953.5667|789180.4|435907.7667|526893.4333|490386|522123.6333|655357.6333|379483.7|538444.9667|554487.6|685339.4667|314099.9333|369621.7667|420159.8333|353864.5667|287333.4|342187.5|301010.8|382218.7|303733.9333|356552|446542.8333|484762|421751.4333|510647.3333|545619.0333|448774.3333|534177|465515.3667|511893.8667|459965.4|416747.6|423138.9667|456995.8333|554211.6333|485289.9|596423.1667|316549.0333|419822.9667|889022.7333|860081.3667|718991.5|518701.8333|
2020-10-24 23:15:52|usa_0887|BIO|average_volume_30|0|5276.6667|3650|1546.6667|2106.6667|2286.6667|673.3333|940|1566.6667|1353.3333|2496.6667|1910|23653.3333|4426.6667|3583.3333|11850|6316.6667|8486.6667|2990|3263.3333|15033.3333|7790|6036.6667|2970|5093.3333|15233.3333|7103.3333|4580|6446.6667|8380|9753.3333|4583.3333|4940|19753.3333|10050|8770|7283.3333|6320|5436.6667|3133.3333|6583.3333|8963.3333|7766.6667|7263.3333|16476.6667|6810|13736.6667|29003.3333|15300|18070|12093.3333|13646.6667|10936.6667|23983.3333|16956.6667|21500|17230|29190|28190|15440|16256.6667|15343.3333|17666.6667|10740|17750|13146.6667|11306.6667|6273.3333|9910|25373.3333|10670|9076.6667|8310|10960|13626.6667|19150|17410|52126.6667|181863.3333|146353.3333|104010|78540|243200|129716.6667|261233.3333|120556.6667|117990|43523.3333|88620|118266.6667|91320|54966.6667|69096.6667|103066.6667|97283.3333|72833.3333|59163.3333|96012.7333|84013.3333|86457.1667|94421.9667|104368.8667|90209.2333|105561.2333|245603.9667|139659.9667|168614.3333|88464.2333|54139.0667|61967.9667|120395.1333|52930.3|45541.6333|74114.7|63269.0667|96398.2333|64379.4667|71638.1|79633.1333|47857.1667|53879.2333|84834.8333|69312|82163.6667|81639.3667|112555.1|64621.5333|64937.9333|121074.6|214977.4333|155222.8333|146310.8667|100168|124931.5|118908.9333|115576.7667|168464.5|256718.2|137405.6667|174184.5667|175129.7|170051.9667|135961.7|144510.1|193546.6|286161.8333|159624.3667|209528.3667|257061.2|258983.6667|364246.2333|181273.2|
2020-10-24 23:15:55|usa_0888|MFA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18816.6667|18413.3333|12106.6667|17433.3333|9640|10340|6216.6667|9686.6667|10953.3333|6650|4853.3333|9126.6667|8160|82983.3333|63673.3333|165206.6667|255933.3333|378500|282463.3333|203936.6667|172483.3333|535940|405000|341456.6667|445380|432306.6667|381713.3333|414850|465513.3333|350966.6667|470343.3333|501513.3333|384673.3333|387200|518200|442876.6667|512774.8|615383.3333|1886304.4|1429637.5333|6507761.1667|3077201.9667|3009411.9667|3077211|4936098.2|4195461.4667|5217308.6|3599960.0333|3760722.9|6153424.0333|3128570.2333|3252991.0667|6221671.4667|4287644.0333|5288821.3|3216107.6|3923670.4|3282398.0667|3055726.4333|3373619.8333|3909706.3|3805596|3026374.2|3425372.4667|2806887.3|3225125.5667|1890804.3667|1999572.0667|2796773.3|1991292.8333|2350925.5667|2298414.6667|2117840.5333|1638245.4333|1787430.2|2803580.3333|1813422.2667|2229117.1|1725058.1|2366811.0333|2835465.7333|1586570.2667|3548367.8|2885774.6667|2736283|2167676.4|2464885.1667|2414427.7667|31215250.0667|30370007.6|6326584.4667|
2020-10-24 23:15:58|usa_0889|THO|average_volume_30|1||||8290|1336.6667|7500|2186.6667|13473.3333|9080|3060|5426.6667|3413.3333|6306.6667|34233.3333|5856.6667|7016.6667|5556.6667|2753.3333|19153.3333|4106.6667|5180|3596.6667|6906.6667|5206.6667|5300|2466.6667|2943.3333|1233.3333|2233.3333|7083.3333|1730|2580|1796.6667|2360|6260|6166.6667|14746.6667|28336.6667|20280|28360|33606.6667|10623.3333|11493.3333|19633.3333|17963.3333|16956.6667|11143.3333|12310|11460|7090|15296.6667|7256.6667|13243.3333|3973.3333|22773.3333|7880|7673.3333|7706.6667|6483.3333|5890|11936.6667|7536.6667|15500|14440|17186.6667|27160|19573.3333|17833.3333|22780|17120|19360|33386.6667|28233.3333|49386.6667|27640|148266.6667|108726.6667|150720|134100|196823.3333|184873.3333|122946.6667|242643.3333|202216.6667|579383.3333|299120|469066.6667|277066.6667|461210|291256.6667|412856.6667|266376.6667|506863.3333|899143.3333|762040|495336.6667|383128.4667|410730|565140|736860.0333|769516.6667|483129.2333|532687.5667|344908.9|559455.3|578035.1|575761.6333|370821.3667|639934.8|575777.3333|607073.7667|337124.1667|308875.5667|478916.8333|657804.2|395234.7333|446026.9667|381814.4|635106.6333|761534.8|495145.6333|475592.4333|450865.9333|423093.2333|388203.3|323252.4333|345201.8333|412707.3667|386099.8333|412787.8667|485550.7333|565802.8|376858.8|683232.6667|742003.1|502301.0667|733632.2333|521376.1667|754672.0667|644262.1333|971879.9|980831.0333|1306445.5667|1085067.9|728872.0667|716790.6667|1335009.6333|826432.4|1133899.2667|878209.2667|1106551.3667|
2020-10-24 23:16:01|usa_0890|PTEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||19586.6667|6170|7650|9016.6667|6296.6667|13133.3333|31480|41540|34220|23553.3333|16830|35853.3333|88266.6667|93530|120646.6667|180220|476996.6667|1619643.3333|552060|582753.3333|514906.6667|801063.3333|495753.3333|593990|561436.6667|766453.3333|595106.6667|573936.6667|647536.6667|617886.6667|1640620|1796946.6667|1715263.3333|1291020|1151493.3333|1174443.3333|1323349.8667|1507722.2667|1679443.2667|1417236.9333|1081363.9333|1309593.8|1631896.9|1871365.9667|2316053.2|3409041.3667|2999937.0667|2269205.6667|2757968.2|3898810.9667|3504579.2|3425540.4|3551357.8|4271008.9|3337098.0667|3392519.0667|2901514.0333|4874270.6|4414700.7|4932291.5333|4554411.1667|6237467.8|5195447.4333|3879865.1333|4322811.7333|5727100.8|6645130.8667|4240285.6333|2742884.1667|2725579.3333|3077168.3|3625375.6333|3531153.9667|3411605.3667|3817849.6667|3729157.9667|2820751.5667|3997367|2279580.2333|2146178.9|2056067.9667|3508070.1|1833458.2|2693572.5|5729298.9|4920984.9|3288749.1|5768493.1|4247785.6|4532136.8|3549226.5333|3466513.3333|3585476.4333|3656573.7667|4807640.2667|4423845.9333|2879524.9333|3725271.2667|3957642.0667|2851375.0333|3826153.3|3177246.4|4277681.5333|4299316.1667|3660060.0667|6686796.3333|9257770|3147711.8667|
2020-10-24 23:16:04|usa_0891|UFS|average_volume_30|0|2526.6667|1243.3333|1400|3950|2653.3333|2056.6667|1876.6667|12316.6667|4010|8360|10543.3333|18183.3333|23093.3333|15790|16046.6667|15353.3333|102393.3333|48240|62350|99276.6667|54106.6667|53120|28496.6667|66173.3333|49100|34113.3333|24720|13063.3333|33813.3333|33123.3333|5110|4580|10460|6156.6667|9423.3333|15226.6667|17423.3333|9403.3333|31236.6667|31616.6667|14610|31126.6667|6850|11760|16753.3333|5603.3333|27680|47056.6667|34493.3333|24540|41246.6667|33693.3333|80050|48690|17070|14833.3333|10546.6667|19820|8796.6667|14663.3333|26560|29566.6667|14856.6667|11960|21623.3333|27303.3333|28263.3333|45350|17243.3333|9186.6667|17870|15453.3333|13203.3333|25710|14133.3333|54506.6667|66520|55110|39430|50696.6667|36783.3333|30606.6667|29133.3333|49590|83850|82763.3333|65526.6667|33300|194483.3333|172766.6667|126913.3333|176006.6667|207533.3333|185320|245236.6667|176566.6667|12039680.3|4142981.4|4386584.2667|4237928.3667|5270357.5333|4075286.7333|2754867.9|5314164.0333|4172006.2|3162713.5|800347.0333|704845.3333|842439.4|1341146.4|625791.6|513222.3|420629.8|573462.6|669275.9333|380103.3667|276914.3667|445493.1333|347326.1667|217590.6667|265078.4|342913.4|437656.3333|312372.5333|368950.9667|518831.6667|993634.5667|546775.6|853257.5333|388120.3|827039.7667|485231.8|591793.3333|467300.5|492190.6667|449210.3333|525195.9667|572332.2333|603506.7333|466850|694390.6|700820.2667|509621.2|791178.2667|668932.6333|533296.1667|710233.9667|572908.0333|1190082.8|1407277.0667|784387.3333|
2020-10-24 23:16:07|usa_0892|LSTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||98050|67433.3333|151573.3333|71010|100803.3333|63376.6667|52446.6667|100543.3333|98900|217796.6667|193903.3333|66553.3333|124363.3333|55466.6667|98990|108133.3333|92740|25716.6667|63976.6667|48340|53583.3333|57436.6667|59660|49380|38020|31196.6667|23720|52060|70590|71906.6667|68283.3333|42190|41063.3333|45690|68926.6667|55856.6667|77683.3333|65910|101216.6667|99624.8|111488.9667|156431.6|122275.7667|182291.2333|275346.2667|196635.2333|171364.2|179837.9|434468.0333|760776.9|552038.7|372004.1|500607.4|535733.6667|573053.9333|673787.6|582284.5667|614317|513042.8|748081.2667|753894.1|794691.3333|831280.7667|849690.6|835764.0667|547186.3333|510967|356674.9333|649339.2333|542639.9333|501938.8667|522175.2|454523.0333|332581.5333|381140.2667|257343.5|354451.7333|367638.2667|365506.9|362259.6333|365481.4333|389407.7333|303754.9667|291631.2333|475024.8|295784.4|259189.8|415591.9333|462478.2667|435591.3667|480258.7333|419910.8|408928.2333|342269.0333|256246.3333|418996.6667|261128.4667|256035.0333|382342.9667|208981.6|260996.2667|273504.6667|371588.2|309189.6333|329809|469148.7667|287943.5|216465.4667|486341.7333|315168.3|297483.5667|
2020-10-24 23:16:10|usa_0893|JCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:16:10|usa_0894|PDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||554731.7667|257462.6|371520.1667|1242630.1|1344900.0333|1742693.7667|1469358.0667|1072901.4333|937812.7333|979589.2667|864177.4667|845184.6333|1392350.2667|1046147.3|1189439.8667|1077778.8333|1036928.5333|869449.1|668369.7333|1027967.5333|853403.1667|1235802.8|1304359.1667|904257.5|859966.4333|653905.4333|642872.7|691723.0333|724951.9|727832.4|679471.6333|730098.1333|1617349.4|1476979|647982.6333|1181106.6|758783.8333|751333.2|599742.9333|818797.3667|1361346.6333|937961.9667|814231.3|
2020-10-24 23:16:12|usa_0895|SSYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||15663.3333|39050|135790|54363.3333|57113.3333|62440|60756.6667|131343.3333|71106.6667|66913.3333|259446.6667|120506.6667|56723.3333|54056.6667|19653.3333|32433.3333|40806.6667|18940|6516.6667|9923.3333|42720|36806.6667|13083.3333|19466.6667|35673.3333|6893.3333|3420|6630|23706.6667|69623.3333|18656.6667|13043.3333|34683.2333|122686.2667|518234.6667|711739.3333|392344.9333|449875.5667|316662.3|136368.0667|167787.5|214233.7333|75976.3|87939.6333|78523.4333|106123.5333|105716.1|90913.8333|77959.2|171544.3|195590.6333|166013.8|190737.5667|287724.5333|148121.3667|227173.6333|202032.2667|193554.2667|165084.3|73024.7|97224.1|173945.3333|165398.6333|136729.3|126136.1667|331022.9667|299824.8667|338547.7|152737.2667|141890.6667|352562.5|786271.6667|696426.5667|1019272.1333|724440.7667|1224266.8667|1096173.2|1217848.9333|1033363.4|977683.2|1565475.8|942625|1387522.6|1067519.8|917907.3667|1462905.4667|904764.1|950020.5667|831124.4|734532.6667|748215.9667|389984.9|626837.1667|911693.6333|569746.0667|500410.5333|475032.5|655755.8|521535.2667|468620.7|509729.8667|980543|1281065.1|846351.9|
2020-10-24 23:16:15|usa_0896|VSTO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||665897.3333|318943.3333|271714.6333|381074.1|334410.8667|509461.0667|515016.4333|689729.8667|1302324.9667|1233729.5|975184.6667|1144499.9667|1071611.5|754015.7333|400187.0667|477225.3|628621.3667|478329.3333|861061.6|505250.9333|914892.3|1747629.4333|1135883.9333|
2020-10-24 23:16:16|usa_0897|DRQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105853.3333|107486.6667|48920|53700|49280|64496.6667|23536.6667|51946.6667|37946.6667|52086.6667|43163.3333|24733.3333|92203.3333|38520|39886.6667|49123.3333|43910|29713.3333|49610|31960|25343.3333|27930|25806.6667|37810|53616.6667|54130|46636.6667|43870|55173.3333|117133.3333|85983.3333|189473.3333|294250|353353.3333|454223.3333|605070|631810|451787.0667|497164|470213.3333|575595.6333|821970.5667|666515.6333|739836.5333|707399.0333|723218.1667|490923.5333|278808.6|405923.3|333922.1333|942648.6667|314074.2|315519.8333|395823.7333|450368.8667|473540.6667|354507.4|329106.3333|465962.3333|384165.2333|218806.7333|297085.8333|322383.5|325089.9|263833.8|436040.3|321435.8667|279574.9|560884.5|600715.7333|356889.6333|541170.5667|385500.6|692405.9667|328211|383464.5667|443682.6333|589942.2|687467.8667|570573.4333|438685.5|485053.1|470717.2|312959.7333|539260.3667|525935.0333|295763.9667|325739.6667|241447.0333|480996.1667|318741.5|231810.8|
2020-10-24 23:16:19|usa_0900|DSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:16:19|usa_0901|ASB|average_volume_30|0|640|573.3333|1173.3333|746.6667|2636.6667|860|2450|1856.6667|1476.6667|1226.6667|1006.6667|4266.6667|3590|2676.6667|3486.6667|5063.3333|1740|5896.6667|3076.6667|2863.3333|3030|5080|2403.3333|3850|3883.3333|4776.6667|12050|4853.3333|4553.3333|4926.6667|5073.3333|5166.6667|6466.6667|15996.6667|11353.3333|8556.6667|9253.3333|5843.3333|10663.3333|8503.3333|10710|5453.3333|7646.6667|8160|9533.3333|8780|6040|13116.6|6900|11209.9|23866.6667|18526.6667|21226.6667|17803.3333|11346.6667|17550|20740|41050|40860|135303.3333|124375.8333|151461.6667|94206.6667|176823.3333|162156.6667|338303.3333|211826.6667|153323.3333|238840|198716.6667|223236.6667|304070|206186.6667|141970|211526.6667|161723.3333|177696.6667|211320|252333.3333|166169.8667|254793.1667|215792.9333|182170.4|129623|146529.9333|261178.2667|229582.3333|362999.2667|330901.5333|473156.1|363207.7667|332090.9|429363.1667|465273.3333|576414.8333|448029.6667|595692.6667|482122.1|816907.0667|952983.1|1269753.9667|2125141.1|1912074.3333|1107851.8|1782247|1527785.1667|2068845.5667|1392379.1|1927890.4667|1765184.2|1220215.7|1084098.8|1200083.5333|1083192.3333|1990475.9667|1479257.2|1609911.1|1260652.8333|996457.1333|1072849.5667|1002506|1044473.7333|1362409|881857.4333|1257957.3333|741655.8667|798227.6667|1194001.9|711820.9333|893190.8|849453.1|1109934.3667|1091663|908729.4333|793558.5667|851981.7|1000974|804556.3667|943792.0333|918770.5667|1520909.1|1273039.9667|1251358.0333|1357928.6|1033921.1|1092628.2333|891908.2333|911534.2667|2001875.9333|1424210.0667|1345754.9667|
2020-10-24 23:16:22|usa_0903|PGRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1297970.3|1987099.5667|2308772.7|937394.7333|666393.6333|1040596.5667|835500.7667|811758.7333|836479.1667|1420304.7667|1235617.7333|1211825.1|1230951.7333|1235969.0667|1613390.8333|1344646.4333|1772716|1057877.7333|1315688.1667|1482225.8667|1205555.4|3093428.8667|2156062.6667|3007853.4|
2020-10-24 23:16:23|usa_0904|LDOS|average_volume_30|0.604438012542|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||389289.5333|855868.4|1220869.6667|516957.5667|517671.6333|429729.6667|433029.9|334784.4667|403409.8333|597235.6|479190.7667|1611434.9|1383994|863868.8667|730352.8333|1024332.6|753985.9|1098671.6|872906.4|1122788.6667|1024807.2333|1041083.4333|804480.6333|924324.6667|1245649.2333|1502649.3333|1375536.6|1149762.5|815817.1333|
2020-10-24 23:16:25|usa_0905|BOH|average_volume_30|0|3506.6667|6146.6667|10190|1923.3333|3596.6667|8860|4396.6667|5346.6667|8296.6667|19886.6667|17333.3333|18580|15546.6667|45673.3333|32750|23276.6667|26180|7926.6667|10700|15416.6667|20133.3333|19546.6667|13586.6667|27426.6667|42976.6667|18623.3333|31390|32443.3333|42186.6667|45000|65726.6667|70873.3333|63450|19023.3333|43846.6667|60256.6667|36130|41543.3333|40296.6667|53036.6667|32110|41463.3333|51346.6667|54733.3333|67856.6667|68193.3333|105866.6667|81946.6667|36413.3333|57656.6667|74923.3333|42913.3333|122763.3333|50196.6667|75893.3333|77390|80786.6667|81216.6667|68236.6667|162023.3333|161283.3333|125580|135750|86566.6667|140240|123143.3333|182276.6667|157113.3333|309783.3333|242403.3333|321120|286890|279563.3333|204066.6667|370743.3333|334553.3333|245353.3333|347613.3333|255270|193633.3333|293323.3333|289843.3333|202126.6667|239106.6667|237920|170953.3333|194060|241016.6667|296146.6667|205400|164463.3333|175693.3333|156866.6667|304463.3333|177080|180906.6667|162156.8667|207073.3333|260366.6667|430673.9|512469.6|541030.8|656010.0333|487765.6333|1093315.8667|668391.1|447117.5667|277344.8333|423733.0333|444781.8333|343847.1333|303931.5|348020.7333|336413.6|816466.3667|446958.1667|473175.5|484169.1333|251548.7667|332078.3333|225846.1|303443.9|242497.4667|254546.7667|257926.1333|208541.5667|166642.5333|217918.2333|224356.1|249611.7333|245205.5|323046.5667|245353.3|227277.5|177874.1667|223284.1667|251115.1333|226364.6667|159592.9333|198268|297406.7|227678.6667|187370.0333|305586.5667|221910.7|203497.1333|188236.1|177909.3|359904.6333|298358.6|316141.5333|
2020-10-24 23:16:29|usa_0906|BDN|average_volume_30|0|||||||||||||||2110|4640|1490|2730|3150|7770|3080|4340|3780|3840|2750|1420|2400|3870|1570|1060|2050|2660|1410|1660|1450|4100|6390|2280|1300|2990|1670|5570|2970|3560|4070|2890|4170|1464.5333|2645.6667|2512.2|3526.5333|1968.3|4831.0667|6012.6333|3870.3|68946.5667|68800|45763.3333|96516.6667|54236.6667|119980|125136.6667|110153.3333|98473.3333|134716.6667|49806.6667|62800|102380|69750|78316.6667|61596.6667|51973.3333|153546.6667|94126.6667|99823.3333|130136.6667|125190|121866.6667|134243.3333|121873.3333|154243.3333|171896.6667|109843.3333|141686.6667|246293.3333|202353.3333|367176.6667|214070|260253.3333|342266.6667|203230|541340|611603.3333|766613.3333|463596.6667|701700|833136.6|870791.7|609170|988866.8667|1317438.9667|901836.1|1139033.7|2739156.6333|3262114.1333|4120219.5667|2267140.4667|1341166.2333|1450116|1563841.3333|1526800.5333|1428548.3667|1684317.4|1235473.7333|1974259.4|1646269.3333|1336298.5333|1776026.5|1030600.6333|1061597.7667|1774698.0333|1408747.5333|1144394.9333|898238.2|1220573.8667|1519436.4667|1370335.1333|1509528.2667|1266022.7|2192856.4|1975053.9333|1439653.9667|1431148.2667|1706766.2333|1370013.6|1043775.6|1030725.0333|1462461.7333|1298138.4|1553332.8333|1485231.9333|1864410.7667|1085874.3|1769801.6333|1477004.3667|1745116.0333|1020380.6667|1569812.5667|2372781.7667|4080696.4667|1837658.9|
2020-10-24 23:16:31|usa_0907|OFC|average_volume_30|0||||||||||||||||||||||||||||||||||||1323.3333|683.3333|1346.6667|1090|593.3333|820|1813.3333|1046.6667|1780|3283.3333|5566.6667|1936.6667|1256.6667|2226.6667|1506.6667|1280|3490|1306.6667|2556.6667|1110|1716.6667|4906.6667|1226.6667|14386.6667|12726.6667|16546.6667|23326.6667|23203.3333|43803.3333|40203.3333|11873.3333|16836.6667|15766.6667|12846.6667|25496.6667|9440|10913.3333|17723.3333|24610|31516.6667|20456.6667|203336.6667|82836.6667|73940|78176.6667|78360|145146.6667|76440|102703.3333|156226.6667|210676.6667|154733.3333|115406.6667|108050|189233.3333|155036.6667|157053.3333|226146.6667|322270|396263.3333|343433.3333|512227.0333|539808.3333|351030|490587.4|527411.0667|481165.5|720080.6333|1376635.4|1832768.2333|1256310.7333|980800.8|629753.7333|543800.8333|814812|705870.7333|633058.6667|599989|992339.7667|837510.6667|825166.9333|855531.2667|531758.4333|570630.4667|573793.9667|664666.5667|599364.5|513855.3667|641794.5333|556739.4667|578400.5|537892.7333|672258.1333|1036502.6|1034896.7333|929598.6|879325.8|697865.1|610030.3|662072.6667|1287602.8333|887810.2333|594232.2333|551070.5667|999665.1|1047776.6667|809020.5|562289.5|1132784.0333|694647.0667|824923|586128.7333|591992.5667|1068160.2|841259.7667|662117.3333|
2020-10-24 23:16:34|usa_0908|JW.A|average_volume_30|1|4243.3333|1390|1600|4156.6667|2530|1586.6667|5086.6667|2650|7033.3333|2956.6667|15796.6667|7490|12653.3333|12056.6667|12690|5556.6667|11370|10096.6667|10106.6667|12716.6667|9220|4456.6667|21420|7123.3333|14190|4670|11096.6667|3230|3743.3333|1440|7563.3333|5233.3333|10930|27896.6667|1680|6153.3333|4010|3840|2883.3333|5743.3333|5363.3333|2843.3333|25986.6667|3713.3333|3856.6667|4650|7653.3333|13326.6667|6870|4226.6667|1976.6667|17396.6667|4480|5943.3333|5823.3333|6463.3333|5433.3333|12896.6667|9106.6667|9846.6667|22206.6667|26603.3333|61880|57400|55660|60583.3333|44426.6667|50380|55273.3333|91680|33563.3333|37526.6667|47390|35243.3333|42263.3333|65796.6667|82160|150080|63956.6667|55336.6667|74063.3333|89606.6667|50390|106396.6667|67490|51800|37123.3333|53100|62566.6667|129140|104473.3333|94403.3333|127070|152910|89896.6667|110456.6667|107800|183900|125356.6667|160380.4333|176480.5333|214895.3333|268217|227271.3333|202791.9|185414.1667|166165.4667|157068.5|155360.9|155324.3667|142804.0333|143739.5667|124534.5667|134620.8667|111591.9667|188315.9333|196686.8|152116.3|185509.7|343509.6333|265861.8667|251214.5667|194038.1667|259540.4|222836.0333|233846.8333|179717.0667|171898.8667|173111.8333|219197|225486.8667|341381.3667|231930.4667|271066.7667|204987.4667|226769.7667|196248.2|196800.1667|227460.4|255180.3667|226052.5667|326259.4667|403132.4333|271809.4667|300319.0333|236861.4|357678.8333|256189.2667|392623.8333|337113.2333|328561|
2020-10-24 23:16:38|usa_0909|MYGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||104113.3333|38603.3333|76603.3333|62843.3333|62800|209156.6667|192476.6667|83356.6667|90396.6667|58703.3333|158840|68110|48190|59550|35260|41403.3333|108636.6667|147726.6667|382080|341716.6667|345266.6667|732003.3333|825010|729966.6667|539200|917360|1240220|702956.6667|800420|640168.6667|489739.7|473383.8667|549032.4|394079.1|302499.6667|402158.2667|325454.2667|579995.5333|557566.2333|373647.8667|339159|354324.2333|438697.2333|415158.4667|315820.5333|418959.9667|761468.3667|499131.9333|604848.9333|647990.4667|785646|1170778.6|1151963.0667|1224056|1005271.6|1648004.3667|1785338.7333|1386705.4667|1839214.4667|1703172.5667|944383.4|835536.4333|839983.9|1178193.8|601070.5|449384.4|757642.7|792590.6|753701.5|1091693.7333|1033670.9667|2713576.4|1750114.5333|2344080.5333|2493848.9|1127922|659162.5|736964.5667|657732.6667|509099.8|1036329.4|719452.0667|870110.2333|946162.5333|1672016.1667|1152419.2|2013327.8|975476.1667|931007.1333|864018|683917.5|692402.5333|758418.2|1038386.7333|980447.8333|986746.9333|1233028.5333|771041.6|1189926.7667|1401056.3667|736674.6|
2020-10-24 23:16:40|usa_0911|CHS|average_volume_30|0.866451932607|||||||||||||||||||||||||||||||||||||||||52886.6667|24966.6667|35146.6667|199116.6667|172546.6667|91416.6667|145766.6667|62813.3333|57886.6667|43116.6667|20806.6667|47443.3333|111740|88163.3333|49753.3333|36416.6667|26880|50703.3333|39480|31632.9667|37366.3667|101266.2667|65099.7333|64635.2667|60413.0333|62077.4|69346.3|209070.7667|231572.9333|394508.6333|218384.1|420993|414146.4333|480663.3333|764930|657906.6667|584746.6667|1207883.3333|1394953.3333|1263376.6667|1184856.6667|1381166.6667|1046660|1317726.6667|1033756.6667|1162533.3333|1391900|1962116.6667|1798876.6667|1563976.6667|1720890|3530363.3333|2693726.6667|2405990|2757293.3333|3317731.9333|2966909.3667|1854716.6|2574893.2|3227691.6667|3622629.6|4772129.4|5638535|3308063.0333|4650437.7333|5749575.2667|3704557|2926355.9667|3278450.9333|4214773.8|4659952.1333|3858854.9333|2889467.4|2449789.5667|3112283.0667|3188769|2136254|2304636.8|1836289.3333|3298231.5|2585086.5|2178294.8333|2458495.9333|2364279.1|2822798.5333|2007875.3|2042436.8|2249142.6667|1743306.2333|2887462.1667|1716362.5667|3109793.5|2520089.0667|1645462.7|1533508.5333|2666605.6667|2435436.7|3151694.2|2500669.1|3177175.3333|2718381.7333|2469893.9|2703258.8667|3966071.1667|3610117.2333|2244572.8|2156729.9333|3382080.6|2906239.7333|2685735.8|1627047.2667|
2020-10-24 23:16:43|usa_0912|DECK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||102096.6667|44216.6667|41096.6667|41786.6667|42316.6667|71200|68933.3333|131896.6667|22640|33673.3333|22056.6667|53816.6667|40586.6667|53033.3333|11613.3333|11483.3333|24333.3333|20150|30283.3333|18750|19743.3333|86256.6667|25500|41763.3333|26993.3333|13246.6667|14190|6730|26366.6667|6680|10430|34813.3333|10023.3333|10596.6667|14243.3333|8743.3333|6143.3333|6792.3|13613.3667|17982.5|15988.8333|227187.0333|256677.8333|247519.2667|372406.2667|323449.9|494858.9|714539.4|317922.9667|743612.4333|342183.6667|301509.2|227563.8667|251010.0667|393258.9667|391161.9|418230.4|422331.2|956017.8333|411740.2667|559248.4|794827.4|963266.2667|630232.7667|455607.8|424485.6333|502523.1333|587191.9333|882020.5333|2115015.3667|1540509.7333|1054631.7|1459807.6667|1558945.0667|2688082.2|1519181.5333|2117117.0333|2547254.5|1709224.3|683146.0667|823355.2|1110363.9333|1272474.3667|467261.1667|592133.4|651915.9333|591063.4|1072344.8|665015.2333|1143424.9667|721029.0667|723028.7|470895.3333|724173.9333|742153.3333|848512.3667|343043.4|590139.4|942648.6|779024.2667|479375.4667|610582.1|430651.9333|578506.5333|490566.4|384764.2|626376.6|544680.8667|305089.5667|
2020-10-24 23:16:46|usa_0913|KMT|average_volume_30|0|10753.3333|10246.6667|8323.3333|13430|11956.6667|14646.6667|16583.3333|14566.6667|12073.3333|17973.3333|13053.3333|21416.6667|19413.3333|11440|23906.6667|20440|30040|27450|19996.6667|29066.6667|36486.6667|28866.6667|26673.3333|15900|37830|24020|17416.6667|23930|21636.6667|25766.6667|26483.3333|27043.3333|24136.6667|25250|21683.3333|36770|23586.6667|20196.6667|29346.6667|29100|28183.3333|48286.6667|23483.3333|79380|72883.3333|37110|84053.3333|68710|91113.3333|151050|69653.3333|126996.6667|101860|72156.6667|78390|72653.3333|103850|52230|60053.3333|62486.6667|280913.3333|147846.6667|96793.3333|157956.6667|118216.6667|146626.6667|75386.6667|131400|117360|185360|104190|91193.3333|125166.6667|106646.6667|139926.6667|110103.3333|167380|279046.6667|176216.6667|196036.6667|189076.6667|176256.6667|157736.6667|175990|248686.6667|176116.6667|209083.3333|218463.3333|291970|299040|249533.3333|284123.3333|253030|503326.6667|273973.3333|223526.6667|301623|340434|391986.6667|506590.2333|576229.4667|680889.3333|731916.3|881444.2|888559.8667|689739.0333|817234.1667|716649.3|737153.6667|966506.9333|645763.1333|488646.9667|850728.6333|894323.4|857705.3667|800533.6|588851.7333|1093225.6|691716.2667|639390.1667|811912.2667|578201.6667|476216.3667|505940.1333|628204.3|537100.3667|486764.8|724858.4333|626372.7333|653592.3|721085.4333|1638883.3333|1261579.1333|1198066.4667|858146.1333|932836.6|799847.9|930498.8|909429.2333|879181.7667|1007820.3|876808.4|651279.7|734884.5667|583606.2|940350.2667|677796.5333|705920.2|1349976.1333|776451.5|676753.7667|
2020-10-24 23:16:49|usa_0915|WPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3682839.1|2431715.5667|2741111.4667|2041528.8|1792876.4667|3524127.3333|2887536.4667|1746687.2|2903816.8|4748095.8667|2766071.2333|2716120.4|5400706.5667|5225141.7|3671136.2667|11047694.3667|8656721.7|12058722.6667|12135880.5667|9705705.4667|7456173.9667|6739158.3|9789252.9333|5613505.4667|5274487.0667|6510933.1667|7388819.2|4760126.2667|7301176.7333|6548711.9333|6736142.2333|8547975.5667|7911905.8|17189198.6|10312984.2|9840503.3667|
2020-10-24 23:16:50|usa_0916|PRA|average_volume_30|0|||||||||||||||||||||||||||||||||||20196.6667|19016.6667|22356.6667|11316.6667|7316.6667|21503.3333|32863.3333|14120|14093.3333|8896.6667|7886.6667|13113.3333|16813.3333|14404.4667|8082.9667|11759.5667|4156.3|10643|5592.9333|13843|4506.1667|7122.7667|16152.9333|7446.1333|16752.9|9646.4333|12260|7030|20303.3333|37710|27316.6667|18303.3333|33616.6667|53136.6667|28233.3333|62586.6667|36346.6667|19296.6667|28516.6667|27910|24390|20606.6667|31113.3333|37533.3333|30193.3333|92553.3333|95673.3333|155660|172043.3333|87256.6667|122310|115173.3333|71366.6667|89796.6667|144736.6667|93530|114316.6667|129313.3333|147133.3333|217250|144770|143136.6667|200000|188490|184603.3333|212418.3333|269330.5333|199243.6667|248302.4667|269043.7|329155.8667|182844.1667|141895.7|123345|129940.7|155441|218558.7667|105605.1333|144548.3|171331.9333|183084.0333|138324.6667|136113.5|271285.8333|97713.9333|227076.2333|236482.9|214233.1|341264.2667|212692.5333|307382.6333|252504.8|174802.4667|228030.0333|218226.6333|244846.7667|270870.4333|250591.9|169981.7|177939.1667|117103.0667|224908.7333|175180.1|124302.2667|181936.2|194977.5333|201605.6333|588145.5667|248920.5|262956.6333|330150.6333|287383.7333|221000.0333|228476.7333|386370.5333|583858.8667|432371.7667|
2020-10-24 23:16:53|usa_0917|AMH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733662.4|1118336.8|1593064.9|1534066.0667|1793400.4333|897730.8333|1198507.9333|1528437.1333|2820037.4667|2597004.6333|1851614.3667|2545901.6333|2899131.2333|2622620.8|2389583.7|2354265.8|2199888.5|1768931.1|2080076.7333|2557408.9333|1915577.8667|1862764.8|2028537.4333|1698887.2333|1946572.2667|1423226.0333|4293844.9|2353077.3333|1916464.1333|
2020-10-24 23:16:55|usa_0918|BIG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||548033.3333|480116.6667|453243.3333|962086.6667|1089026.6667|829280|614343.3333|470610|647643.3333|657003.3333|666170|842993.3333|658196.6667|763883.3333|572470|1292773.3333|665036.6667|682673.3333|765890|2142380|1676926.6667|1477813.3333|2481245.3|2402805.4333|2425451.1|3562984.5667|2393991.1|3385780.2667|3214143.8|2247604.1667|2580071.7|2349689.1333|1559241.6333|2114989.1667|1440957.9667|1933941.5333|1298570.1|1512291.6667|1592109.6667|1298095.3|1470473.2|950689.8333|1667390.4667|973202.7333|1254751.9|1137132.2667|602405.9667|792214.8|419242.7333|1025284.7|1216016.5|782528.6|1051887.5333|1234237.2333|688365.5333|1012666.0333|1000804.9|1092252.1|764507.3667|1092308.2333|913632.3667|870819|890014.7667|944795.4667|936972.0333|967324.7667|1589496.7|1373625.8|1058754.5667|1925790.8667|1359043.1333|1315162.7|1061897.4333|1153464.3|2138927.3667|2138383.0333|1538513.5667|
2020-10-24 23:16:57|usa_0919|SLGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||245880|61633.3333|24093.3333|42770|44720|16430|40306.6667|37866.6667|52823.3333|13100|14966.6667|25113.3333|11286.6667|34210|6520|19273.3333|17493.3333|58143.3333|35046.6667|109143.3333|196716.6667|115660|61863.3333|54685.4|56386.6333|29624.2333|31741.4333|78555.6667|77407.6667|64173.3667|75732|67771.3333|89034.3333|96367.1667|102630.5|177468.1333|185951.2333|168691.9333|173910.2667|152556.4|161454.4|199158.7667|233466.4333|177402.5|276758.1667|168715.8|169836.1|362221.9667|383712.6667|448945.9667|207018.7333|205485.3333|149320.5|516515.6|366122.4|403441.0333|239350.9|963450.8333|444636.1333|162988.9667|151604.9667|211599.5667|181352.7|228044.3667|350015.1667|184774.1667|184700.2333|214626.3667|224346.2667|144680.8|151867.5667|160667.8|338062.9333|163788.2667|170975.7333|276236.7333|277117.3333|216848.0667|232815.4333|534251.6667|293812.6667|371975.4667|456011.0667|386599.6|691620.6667|398201.4667|331795.4667|408694.9|376858.4333|535501.5333|346582.9333|406381.3333|651307.2|676888.7333|461253.6333|
2020-10-24 23:17:00|usa_0921|CRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:00|usa_0922|AWI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77800|106473.3333|337865.9|200383.3333|286763.3333|232601.6667|443219.7333|211326.5667|256671.5|320727.9667|390810.2|328717.6667|383619.3|366119.2|376734.4|372762.8667|392324.8|402725.6333|366020.7667|198202.6|290869.9667|206081.9333|338615.0333|349961.8333|254092.2667|401114.5667|352121.9667|287750.9|387947.7333|676993.9|1288301.5667|823225.3333|752669.9667|666517.1667|858034.6333|613113.1|691053.7|526285.4667|664924.1333|660900.0667|442885.8333|471050.3667|669033.6667|534737.3333|387223.3333|600329.6|477063.7333|306475.1|398501.2|568363.4333|564237.4667|403720.6333|296865.7333|330118.5333|561014.6333|504241.5333|394441.1333|
2020-10-24 23:17:02|usa_0924|H|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489977.1667|405320.2667|304161.7333|205929.8|204714.9|271291.0333|287376.3333|476613|260129.0667|539303.1333|441166.5667|332938.6|580058.4|282123.5333|401868.1|193144.7667|268542.8|429417.5333|372153.2333|256417.9667|337924.7667|491546.2667|286088.6667|471373.8333|711564.1333|724048.2667|444114.4333|292160.6667|902282.6|813084.5667|778816.2|729804.1333|776606.6|973784.7333|760847.3667|544682.9|719746.9333|867948.3667|442374.3333|606059.9333|468862.0333|2060794|1196263|906159.4|
2020-10-24 23:17:04|usa_0925|RDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:04|usa_0926|UPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:04|usa_0928|USG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:05|usa_0929|OAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:05|usa_0930|YELP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1057980|656196.7333|1630540.0667|947046|1054565.8333|1429236.2|3405596.9333|2682783.3|3439155.1333|5292266.4|2857334.9667|2118329.5667|2545518.2333|2697648.7667|2642402.8|2314407.4667|2335668|1893513.9|2092146.3333|1747817.9|2454640.2333|3065355.8333|1507571.2|1162836.5|1145918.6667|1704624|1743883.9333|2904484.6|1743103.2333|1431562.0333|1471961.8667|711307.1|1587224.9667|1518142.6|1048077.6|
2020-10-24 23:17:06|usa_0933|ROL|average_volume_30|0|53853.3333|86073.3333|39186.6667|38996.6667|12753.3333|34933.3333|37896.6667|52380|33610|39953.3333|15910|16016.6667|31860|20690|14223.3333|27916.6667|23593.3333|26710|23000|22060|20156.6667|13310|23796.6667|15176.6667|13966.6667|16233.3333|22940|10916.6667|14760|31516.6667|13990|26746.6667|27123.3333|19956.6667|16580|20873.3333|21050|20006.6667|28303.3333|19836.6667|25050|28790|26050|33980|31940|33433.3333|49710|40533.3333|46080|63336.6667|68750|68873.3333|34096.6667|58200|35180|43653.3333|37000|25990|52706.6667|56700|47173.3333|45810|85099|45009|36214|28429|18974|29024|30744|17954|19765.7|37379|22659|22334|21584|33214|19659|42844|39759|88529|118422.8333|169230|96223.3333|111710|97696.6667|111166.6667|84620|91746.6667|187473.3333|150610|184730|115860|162183.3333|158533.3333|118573.3333|76036.6667|204706.6667|162156.6667|144053.3333|171633.9|217893.3667|300488.2333|239207.3|298602.1667|294169.9667|210285.2333|131851.5|121150.7|154989.6667|184146.4|191385.4333|218189.1|213866.0667|322434.2667|347338.7|279357.3667|280372.7|513527.9333|173619.6667|176339.2667|193983.3667|142554.9|136669.4333|196724.5|157730.2333|142382.4333|126333.2333|142007.1333|245766.3667|411223.3667|344012.1|286531.1|496687.2|381034.5|431857.4333|422159.2333|480214.7333|842642.9667|430136|565056.2667|668633.3667|480971.3667|1560968|1194250.6667|1136856.3333|1414372.0333|1361738.4667|1372210.8333|1874159.9333|1403617.1667|1000018.6|
2020-10-24 23:17:09|usa_0934|DNOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1775350.9667|1381198.9667|1855712.3333|1472827.7667|748352.2|1703955.5333|1246946.3|1494416.5333|1350082.7333|743568.3333|977072.6333|1450224|1463324.3333|1210192.2667|1270548.6|1583564.1|1372319.3667|1068172.2667|1316348.9333|809121.3667|579827.2|834523.7667|1039378.2667|1503356.8667|1964373.3667|1465575.3667|
2020-10-24 23:17:11|usa_0935|CVA|average_volume_30|0||||||||||||||||||||||||||||||||11563.3333|33836.6667|7333.3333|5656.6667|4343.3333|8840|10056.6667|13813.3333|19840|9110|14953.3333|17233.3333|13650|10803.3333|18920|7866.6667|12576.6667|6330|6573.3333|4790|6940|9406.6667|12113.3333|22613.3333|34776.6667|100020|22983.3333|9930|14590|9570|9303.3333|11473.3333|46553.3333|14933.3333|17736.6667|14083.3333|14076.6667|26190|18250|18410|32316.6667|7013.3333|19210|27013.3333|19976.6667|48363.3333|34253.3333|16610|71293.3333|23350|36020|17146.6667|69433.3333|318063.3333|291760|136936.6667|193230|289250|445886.6667|223726.6667|734986.6667|699110|880396.6667|975360|912220|1033304.6|1148229.0333|760695|654780.5333|995989.7333|641622.7333|920721.7667|1189655.4667|1754435.5333|2765306.1333|1076690.2|977061.4|1840024.9333|2577428.7|1117612.1667|866404.2667|1120127.2333|1166760.2333|1296709.7|1207244.4667|645159.8333|712318.7333|502753|693028.3333|591135.2333|1073180.2333|763879.5|1712566.1667|1898936.5333|1687763.1333|1194413.7667|1558894.3|798265.0667|630492.2667|902753.5333|1511632.0333|1384068.1667|889548.6|786173.4|1690230.6333|1096563.1|1434832.0333|892362.2333|1034872|1054710.6667|704259.3667|576615.6333|890906.5667|822463.1333|606906.5333|565143.6667|683357.3|1576084.5667|1117052.8|937204.7667|
2020-10-24 23:17:13|usa_0936|UE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1944113.3|612134.1|689163.2667|715184.9333|506029.7|543789.3|614658.8333|474764.4333|535626.5667|572397.9667|901365.0333|644654.4333|496529.3667|894784.1667|852817|812058.4|793599.9667|811096.8667|713643.0667|1040434.9667|882072.7|1830087.2333|1235574.8|845712.1667|
2020-10-24 23:17:14|usa_0937|UHAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||10223.3333|29600|13706.6667|13706.6667|18890|39783.3333|19030|39270|127990|47656.6667|52943.3333|78116.6667|38243.3333|40210|17460|25880|14443.3333|17773.3333|16000|22396.6667|21936.6667|45883.3333|20063.3333|11866.6667|28120|14410|20310|41783.3333|24183.3333|20510|17466.6667|21810.9667|104653.9667|56344.6|450375.6667|192825.6333|90153.9333|39570.5|101443.0667|78723.2333|47005.9667|40812.6333|80803.0667|63026.8667|62747.1333|55058.2333|103476.5|124772.9|76046.9|164345.5|111479.2333|52554.6|67729.5667|96391.6|61625.0333|101579.9667|57864.6333|49754.2333|48191.4333|22809.8667|23405.3667|26075.8|40679.1333|45000.2|46848.0333|61256.0333|49307.5333|41042.5333|36611.2667|35662.2|41338.4333|33820.6667|23930.9333|40711.3667|73723.5333|42644|29109.1333|31841.3333|42869.3|28179.4667|21351.7|26289.5|25772.0333|46043.6667|67379.1667|60435.4|58606.8|66104.1|40171.2667|54138.0333|82834.2667|81487.3333|67077.0333|73755.7|110660.3|48710.5|63259.8333|41602.8333|75178.0333|58859.4333|45173.2333|79739.2667|65793.8333|46202.6333|
2020-10-24 23:17:17|usa_0938|LTRPA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519411.1333|581721.7|710905.0667|653044.2667|431230.4333|510516.3333|833606.9333|605643.6333|536775.2|756333.5|1018737.8|752895.5|690891.0333|983347.4667|855265.1667|844239.6667|383831.7|557547.4667|425159.6|391764.6667|487782.8|578505.2|1982689.1667|2377483.4|1024499.4333|
2020-10-24 23:17:19|usa_0939|DBD|average_volume_30|0|29076.6667|53016.6667|16450|42143.3333|33193.3333|25690|24063.3333|22350|65600|60983.3333|56090|50326.6667|54470|33040|52683.3333|40153.3333|49903.3333|31493.3333|56520|43206.6667|35743.3333|33743.3333|20123.3333|41786.6667|105943.3333|51246.6667|56206.6667|31733.3333|34246.6667|23160|23146.6667|23290|25210|20086.6667|24326.6667|30936.6667|52063.3333|31146.6667|23066.6667|42126.6667|45013.3333|55093.3333|44050|37180|96053.3333|59043.3333|79430|104880|161780|120593.3333|71503.3333|86560|97160|140263.3333|186100|140860|225126.6667|321770|152310|141590|349226.6667|786503.3333|273420|188570|296030|173946.6667|135016.6667|314986.6667|288790|216340|244666.6667|275433.3333|265086.6667|231993.3333|461473.3333|371590|329260|293293.3333|237893.3333|340250|315680|341966.6667|369036.6667|346603.3333|436773.3333|280873.3333|285190|267746.6667|326340|593146.6667|861846.6667|654740|709536.6667|588200|371320|455923.3333|478662.4333|577670|552896.6667|618237.3|1513008.7333|490538|685788.3333|510130.0333|449465.4333|398025.8667|359992.1667|376047.7333|342900.4667|751969.1|329155.6333|434066.3333|466513.7667|386142.2333|399083.5333|449910.8667|545048.5|558199.5667|539497.5667|340641.1333|688538|534490.7333|721182.4|842183.0667|816243.3333|401573|476589.7|402084.9|501900.6333|844457.1333|430632.4667|570642.9333|755852.4667|666390.4333|978172.6|1359264.7667|994152.0333|771714.0667|849400.6|1379779.9667|1374633.9667|1349418.1667|1858289.9|1720826.3333|2456157.7333|1056636.9333|1094810.8|1171644.3333|2093043.7|1558483.7667|820640.8|
2020-10-24 23:17:21|usa_0940|TDS|average_volume_30|0|12923.3333|13670|10970|6920|4150|3506.6667|10660|13763.3333|11266.6667|17333.3333|5796.6667|13140|18773.3333|14646.6667|15130|15970|13073.3333|16720|33543.3333|13980|11560|34896.6667|7793.3333|26013.3333|50750|64950|45306.6667|55526.6667|40270|26233.3333|39120|41133.3333|30940|79790|51463.3333|79953.3333|73080|72010|59213.3333|60310|53960|88453.3333|122570|97623.3333|136026.6667|71210|98656.6667|107856.6667|279796.6667|175440|105293.3333|195063.3333|102720|93276.6667|50466.6667|77990|282476.6667|126196.6667|187026.6667|103593.3333|141503.3333|177633.3333|176900|290523.3333|136783.3333|90510|193843.3333|242226.6667|234050|151423.3333|179526.6667|83173.3333|249813.3333|151146.6667|167490|105896.6667|149873.3333|330223.3333|146740|165326.6667|192353.3333|113943.3333|144420|191100|230650|225240|129786.6667|158420|144896.6667|553680|235066.6667|223860|191080|268616.6667|202710|248230|327465.5333|330183.3333|385863.3333|351462.4667|440750.6667|500928.5333|409546.3|547390|527395.0667|428331.3|443540.7|221271.2333|329474.0333|328615.3|253424.1|209449.6|355294.1333|528239.5333|693435.5667|642472.4667|556687.4333|544452.9|468541.0333|541853.1|679002.8|585910.3|562004.9333|650063.6|867173.7333|558031.9333|419248.9333|460109.6667|616901.6|523488.1667|528948.1|382632.4|717420.3|475521.8|438201.4667|439325.3333|874965|690650|577564.6667|596276.2333|792114.8|552339.1333|458076.0333|897569.8667|796156.3667|733655.8333|663337.7|694776.2|1130889.1667|681704.8|599864.6333|
2020-10-24 23:17:24|usa_0942|SATS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||613481.9333|603178.7667|232778.9333|270787.2667|289055.7333|271322.7333|203769.7|347189.3333|140662.4|192704.6333|180137.5333|142439.6|197104.3333|457325.2667|164348.8333|257257.3667|221277.5333|312867.4667|174368.2333|189246.3667|110048.8667|243854.0333|143008.6667|112211.0667|208417.8333|325229.5667|146082.1333|138626.3|160395.9667|124379.1333|148461.9667|131954.6|110090.9667|178363.3|161775.2667|183581.5|124957.8667|216601.9|167839.3|133827.3333|132878.7|178134.0667|320163.9333|203359.3333|461571.2|541206.4667|580244.4667|647595.4333|430743.8667|691482.5333|315438.2667|280437.1333|
2020-10-24 23:17:26|usa_0943|TECD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:26|usa_0944|PAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48700|35173.3333|129993.3333|30400|24700|43926.6667|41316.6667|42163.3333|17803.3333|25960|33463.3333|60476.6667|62846.6667|65780|352886.6667|317646.6667|200310|154553.3333|158906.6667|196793.3333|179876.6667|229223.3333|182380|156750|180103.3333|135803.3333|136300|151623.3333|120736.6667|204956.6667|304530|534273.3333|489296.6667|358216.6667|779423.3|602414|770023.3333|454542.4|836884.0667|1173825.0667|896517.7333|997290.8333|1134716.6667|1115441.9667|1055622.7|759166.5667|1368837.9|921160.8667|568029.7|493086.0667|966284.9|631897.8|855878.4333|422350.4667|475391.8|665580.6667|292760.7|306608.7667|450619.3667|323754.4667|378610.8667|275147.9|206314.9|350024.1667|281521.7|260836.3333|456270.5333|234258.3|228213.2333|321185.5667|790427.7333|589145.5|1070678.4667|505550.9333|413465|468358.8|462065.5|419161.4|513247.4333|313829.1333|272507.8|399295.3333|565074.2333|300654.4|345105.2667|308539.5667|398374.9667|492565.7667|286141.6333|
2020-10-24 23:17:29|usa_0946|FULT|average_volume_30|0|||||||||||1153.3333|1093.3333|946.6667|2220|1870|3796.6667|1406.6667|1796.6667|4173.3333|1730|2080|2466.6667|2900|4813.3333|3110|3136.6667|7286.6667|8783.3333|4176.6667|7306.6667|9526.6667|10200|8543.3333|3423.3333|7320|5000|5620|7046.6667|6523.3333|8813.3333|7533.3333|4546.6667|6586.6667|4973.3333|9863.3333|17350|10690|16856.2|9486.2333|9096.4333|11416.2333|15476.2333|16146.2|17456.4333|11899.6333|23209.8667|27383.0333|38576.2333|38733.2667|20786.5|23189.3667|66950.1333|43343.2333|27495.6667|29736.4667|43922.7333|39387.7|58273.8667|85484.8667|120462.1667|66276.1333|115264.7|93496.1333|166793.1|138250.4|81863.0333|101002.7|111059.9333|154262.9667|149357.3667|149972.0667|165302.6667|249105|111422.0333|86553.4|139409.8667|118181.8|139650.0333|187248.8333|151051.6333|182678.4667|187520.9|206571.9|349604.7333|207699.3333|192310.1667|350076.2333|457594.0667|376446.7|781671.1|1313264.9333|1503739.2333|1447144.7667|1738825.1|2083189.3333|1750799.5|1198919.7667|982042.4|1266760.8|1513350.2|1081810.3|1065258.1|1139734.5667|860190.1667|1258382.0667|1045600.2|1143886.3|1144896.2333|856856.6|808654|781564.7667|830713.1667|1026863.7|968374.8|1129687.7667|1089712.4667|773007.1|963868.0333|816616.6|1894112.4667|1205760.0333|1482389.5667|1054399.7667|901394.4|863502.1333|989196.9667|916159.5667|961997.9667|684230.8667|949224.7333|916879.9667|917465.3667|691708.7|1322930|1097107.7333|1022325.5333|785922.3|762197.9333|1615825.8|1310403.9333|1073652.8|
2020-10-24 23:17:32|usa_0947|TK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||78096.6667|29430|14540|12330|13013.3333|20696.6667|10630|20460|18890|29176.6667|44076.6667|26876.6667|134376.6667|38836.6667|84253.3333|35770|31613.3333|31980|35893.3333|109046.6667|89740|244533.3333|165473.3333|188970|279620|152103.3333|339226.6667|192730|169200|122030|183900|396280|188080|140893.3333|184753.3333|395623.3333|586323.3333|434400|1124870|914040|704620|754530|444660|379396.6667|526120|377123.3333|391826.6667|528631.8333|413469.7|525303.3333|672576.0667|638499.6333|475084.8667|877071.3333|698844|858719.8333|1083696.7667|499035.6667|497833.6333|448435.1333|581443.8|415767.3667|376590.3|363244.3|450890.5667|461634.2|307986.8667|593296.9|582729|296143.4|291653.9|327648.1333|388758.3333|248552.6333|231877.0667|432053.8|307917.6333|436215.4|766887.5667|423223.9|392350.1333|536033.8|2569222.5333|2030946.6333|1680157.1333|1522556.8333|1637942.7333|1392196.9|2392414.8667|843081.5333|839067.7667|1167158.7|735439.9667|549859|1159328|733424.4333|820428.3|466063.7667|609651|1327139.6333|1503905.3|541853.7667|
2020-10-24 23:17:35|usa_0948|KBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1644350|2384480.2667|2457713.0333|1586053.6667|1737245.8333|1887506.0667|1614265.5|2904302.0333|4189805.5|2717330.9333|2003582.4333|2074417.1333|1421809.3333|1629852.9333|1999975.2667|1431167.2|1263622|1663642.2|1235296.2333|1447743.2|1463881.2333|1912133.0667|1843165.1333|1421513.4|1451116.5667|1215424.6333|1730119.6333|1201610.6333|1790238.4333|2267221.3333|2300673.3667|1172683.4333|2716303.2|2025516.4667|2096357.9333|1393012.7667|1444589.1333|1434432.7|1506598.4|1170664.8667|1798410.6|2062470.2667|1911826.0667|1704076.8667|2377265.9|2567868.3667|1635074.0667|1488910.7333|2449636.4|1359418.3333|1076601.6333|964329.0667|1146646.2|2465925.7333|1677155.5|1547225.5333|
2020-10-24 23:17:37|usa_0949|MDRX|average_volume_30|0.169186233516||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233213.3333|181063.3333|353593.3333|312253.3333|390860|426056.6667|363733.3333|313060|220130|221423.3333|151823.3333|134940|92263.3333|122300|104674|149795.9333|217877.9|120910.4|497001.7333|538352.7667|603041.8667|296288.0667|933986.9667|713634.2|1025788|804264.9667|819876.7|496539.6333|470632.4667|821941.7|1213537.5|1200744|945090.3667|834519.5667|2337491.3667|1689129.9|976107.2333|1224001.9|1997979.5667|2319040.8667|2521027.5|1578372.3667|898415|1365795.2667|2352113.7667|1983689.9333|2458532.9333|2009349.4333|1983103.7333|1885812.3667|2915281.2|3298324.5333|3323222.0333|3894853.3667|3013662.9|1754781.3333|3336622.1667|1996961.4333|1717258.5333|1722732.0667|1626385.7667|2115928.7333|3747119.9|2502512.2|3167561.9333|2695183.4|2708984.7667|1970708.1667|2593654.0667|1926837.6333|2012225.9667|2044764.4|3755388.8667|1841356.1|2369756.2333|1670057.4667|1458788.3333|1562731.6333|2693636.8667|1599819.0333|1529664.9|1558455.7|2989185.5333|2398494.2333|2769103.7667|1951240.5667|
2020-10-24 23:17:39|usa_0950|CHH|average_volume_30|0.0858823529412|||||||||||||||||||||||||||||||||||||||||||||||||||||||274393.3333|129330|214316.6667|146516.6667|108990|49183.3333|54876.6667|59096.6667|43523.3333|34573.3333|37793.3333|31213.3333|27983.3333|35366.6667|27470|23006.6667|31143.3333|32570|25020|145850|50156.6667|59333.3333|60810|95006.6667|138126.6667|113883.3333|105950|136483.3333|127753.3333|110943.3333|101003.3333|151146.6667|113386.6667|142920|106883.3333|115450|137596.6667|417693.3333|220820|320746.6667|375873.3333|547476.7667|348140|330926.6667|300143.3333|342337.5|247230.7|548766.1667|792180.2667|645865.2|414678.4333|405644.5667|301772|187360.6333|218974.1333|171288.0667|128362.4|125795.6|76335.4|146929.9667|241774.1|163120.8667|161370.7|147250.9333|131567.5|105216.3333|105450.2|112818.4333|150914.9|230378.3333|275853.8667|105882.7667|165734.5|126817.7333|103303.7333|172415.1|145794.1667|227995.6333|172079.8333|250728.1|222655|255473.6667|176662.8667|191443.4|165406.5333|287255.8|279191.8667|243598.5333|317388.5667|324480.2333|264682.5333|282232.8|286071.5667|637097.7333|606106.4667|288273.4|328624.3|
2020-10-24 23:17:42|usa_0951|BRKR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210610|133526.6667|148983.3333|153226.6667|93626.6667|412356.6667|406256.6667|184736.6667|74203.3333|65420.6|68742.9|91628.5667|112072.7|45162.2|140047.5333|117062.0667|93409.0667|190326.4|99838.7667|189834.3|165543.4667|96731.3667|106530.2|169164.5667|290837.5|185696.6667|765965.7333|621445.1333|457884.9|596219|918903.6333|621994.3333|712490.8333|766075.3|781758.8333|679689.3333|911886.6333|536824.5|1028455.6667|1049350.9333|577409.8|597596.9333|626445.5|684603.4333|663826.3333|654097.5|455033.7|402606.1667|675922.3667|746515.9333|1045937.5333|863767.4333|545913.5333|730469.4333|785804.8333|660532.0333|729158.2|803858.5333|955640.5667|972687.4667|582930.9|871857.3333|1702712.8333|1125586.2333|704502.7|762766.3667|839935.0667|827728.1667|508534.4333|536985.5667|555165.5333|531418.5333|507932.6333|824336.7333|672738.3333|785195.6|831939.3333|509439.5|936106.8|703442.5|360242.5667|
2020-10-24 23:17:44|usa_0952|CRS|average_volume_30|0|12043.3333|7646.6667|7990|13440|7960|14323.3333|13946.6667|11156.6667|21530|22546.6667|7746.6667|16326.6667|48086.6667|27043.3333|13273.3333|32593.3333|14026.6667|18803.3333|24766.6667|14386.6667|16643.3333|23226.6667|21413.3333|5256.6667|11410|27630|11636.6667|16823.3333|25996.6667|18526.6667|20760|14583.3333|11226.6667|15823.3333|11456.6667|14596.6667|13243.3333|17443.3333|19136.6667|20066.6667|10873.3333|22290|18673.3333|15293.3333|14913.3333|15920|7650|15326.6667|13093.3333|17516.6667|26236.6667|44670|52880|37510|35556.6667|38596.6667|46170|38673.3333|32616.6667|31286.6667|120413.3333|42210|83303.3333|58536.6667|75256.6667|35813.3333|70596.6667|62723.3333|75470|38413.3333|47766.6667|85783.3333|65126.6667|76430|71956.6667|54290|88786.6667|75676.6667|118630|96113.3333|51190|58620|75643.3333|123526.6667|188400|110210|236176.6667|199573.3333|356130|276360|285063.3333|252520|292970|932736.6667|616486.6667|491726.6667|445796.1667|441498.8667|458842.8667|494918.1333|596267.3|954153.2333|887915.7333|695451.3|790148.2667|636250.0333|610438.5|469897.2333|528955.8667|744070.7333|367334.4333|284229.7667|423590.8667|541167.1|484283.0333|381129.5667|448974.7333|589889.0333|445897.2|445481.2333|413405.5|316378.1|305904.7|349422.3667|268470.5333|283487.4667|340492.2333|280119.1667|457809.4667|415838.3333|516755.9333|454576.5333|603146.2667|333512.6333|314408.3|379852.2|355462.3333|259120.5333|437070.1|281369.4333|434799.3333|333004.2667|190259.9333|367040.8667|233179.6|259612.8|275305.3|238516.3667|536122.9333|485370.1|456809.5|
2020-10-24 23:17:48|usa_0953|BAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495828.6333|132243.6333|448937.1|313731.7|274294.3667|236163.1667|523763.9667|394378.7333|373646.6667|331646.6|501216.1333|300839.4667|705910.5|860825.0333|918322.1667|650026.0667|555755.1667|786924.8|1223170.2333|1172021.3667|895283.7333|596074.7333|1367185.6667|608674.9667|1697801.7333|1135259.2|1694387.6667|956870.6333|692873.1|816609|1085414.7|871533.8|1183439.9667|1178388.0333|975116.8333|1099088.9|1407702.1667|2058047.2|1093309.2667|737950.9333|
2020-10-24 23:17:49|usa_0954|ERIE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||2266.6667|1566.6667|1623.3333|19320|8500|4563.3333|6286.6667|11710|11286.6667|11570|20273.3333|11366.6667|8473.3333|23286.6667|14596.6667|17016.6667|39810|19533.3333|24926.6667|25443.3333|16183.3333|52246.6667|27613.3333|47340|30200|16973.3333|25536.6667|25740|36476.6667|44576.9|130630.7|74831.6|38786.7|30600.5333|48040.3667|31617.4667|30209.4|19931.9667|29401.8|50901.7|28934.9|47849.5|44467.7667|95882.7|35353.9|52646.7667|43282.7667|54507.9333|96452.5667|111167.4667|73288.1667|92508.3667|86555.6333|121837.8|145663.2667|149035.8333|86594.4333|70736.3667|50474.6|89332.5|70650.4333|48531.4|55642.1667|62294.3333|69509.3333|74316.4|33524.6667|49457.8333|29837.3333|33921.6667|36717.2|24942.8667|17702.2333|22807.6|34198.2667|44813.4667|23156.6|35008.1|57633.6|29159.4|41594.4333|63379.5667|96111|42377.6667|38245.0333|32782.6667|39724.4333|29753.7667|28417.6|23142.1333|40094.5333|46009.5333|33575.8|36123.2667|105414.2333|295950.3667|137731.5333|112349.4667|125442.9|86578|49385.7667|
2020-10-24 23:17:52|usa_0955|AR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||706596.8|740933.1667|819243.3333|1006393.9333|734176.6667|1690568.9|1832953.3333|1538856.3333|2614690.6|3479102.7667|3748073.9|4144216.1|2853247.1333|3573353.0333|3430925.1667|4036260.7333|3075692.8|3234896.7|3693920.4|2831432|3218950.0333|5998559.1333|7262685.3|8312694.2667|11222656.9333|10017870.9|16882127.2|12950090.6|12850215.2333|
2020-10-24 23:17:53|usa_0957|DO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:54|usa_0959|OIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404280|79906.6667|35120|23310|50140|53706.6667|34863.3333|76523.3333|215696.6667|123726.6667|175210|123676.6667|219093.3333|226753.3333|250300|314423.3333|358706.6667|614863.3333|686643.3333|634610|799666.6667|780340|993393.3333|768156.6667|799731.5667|768297.6667|713682.8|886023.7333|966154.5|871260.3333|1199363.2|1156445.3|904589.6333|954812.3|572480.8667|555521.6667|779572.8667|765991.2333|390748.3333|488545.9|862957.6667|737610.1333|819660.5|619793.3|754301.2333|764379.5667|460702.1|679910.6333|732850.2|891445.6667|651486.7667|595732.6333|718655.4333|903600.4333|563403.5667|1070002.8667|1110658.7|871385.7|1386348.5333|802186.5|1235803|618717.6667|566112.0667|595837.7|604079.8|646797.8667|700120.2667|659582|1257998.3|702527.6333|466308.1333|681595.8|632298.3667|567664.0667|569604.1667|423108.5333|1056950.0333|2508797.6|870407.1333|
2020-10-24 23:17:56|usa_0961|PBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1110072.7667|950033.7|1235388.3667|878554.5667|802430.6667|1242181|1808428.8|1543169.6|1649276.8|1486571.4|1532154.7333|1664700.3333|1949896.1333|1576768.4|1791588.9667|2431126.2|2469443.5667|2288894.3667|2452855.9333|2780106.2|2000678.8|2109494.0667|2466976.5667|1685569.9333|1962658.8667|2066369.1667|2363691.3667|2234618.4667|1457381.4333|4977263.6667|4910958.4|5533908.5667|
2020-10-24 23:17:57|usa_0962|SC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1516153|2500632.5333|1799358.8667|3063958.1|1310402.3667|1582204.1333|1232082.2333|1652826.6|2632994.2667|1829095.0667|1410691.0667|1212179.4|1641985.4667|2795669.1667|1853952.2333|1722332.8667|1598107.2333|2876748.7333|1153797.1667|1545093.5|1424799.7667|1081293.1667|865725.0333|884016.5333|2318655.4667|1110962.7333|744958.5|
2020-10-24 23:17:59|usa_0965|ASNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:59|usa_0966|SPB|average_volume_30|0|100500|76000|49000|63333.3333|132500|68833.3333|140833.3333|56666.6667|85000|58166.6667|58833.3333|99666.6667|157333.3333|81666.6667|48166.6667|80166.6667|57166.6667|42333.3333|39666.6667|85500|53666.6667|35666.6667|31166.6667|82166.6667|46166.6667|31000|33166.6667|153500|90500|101166.6667|69000|77333.3333|137500|55333.3333|37000|71833.3333|81666.6667|45333.3333|54166.6667|67000|120666.6667|116500|161000|133666.6667|259166.6667|37633.3333|53933.3333|52393.3333|55116.6667|89423.3333|72930|54110|35306.6667|39940|18666.6667|56596.6667|79076.6667|46143.3333|60153.3333|24970|108076.6667|106886.6667|15761.6667|26048.3333|5600.6667|4158.3333|5932.6667|5770.3333|4268.3333|3348.6667|1191.6667|3203.3333|3860|3410|7993.3333|6240|2103.3333|3623.3333|2130|11410|18826.6667|10953.3333|14196.6667|2903.3333|3376.6667|2900|4323.3333|813.3333|11566.6667|10433.3333|5033.3333|33686.6667|3546.6667|8940|6323.3333|35456.6667|7003.3333|12840|9873.3333|12081.4|4630.9333|4129.8333|9768.7667|8467.9333|3878.1|44988.0333|11282.0667|17920.6|13573.1|22314.0333|18213.5333|44222|40155.8|65777.2|43815.6333|38674.2667|41731.8|374481.3333|126388|605275.3667|345179.4667|332498.8333|294057.3333|203626.9|436865.7|1038608.3667|470601.9667|459285.2333|783596.7333|835100.1667|614777.3667|732546.4667|799752.8667|1114187.3|564482.6667|1270223.9667|1337523.3333|959341.7|887328.7|1675315.1667|2656966.3333|1973840.5333|385786.0667|885704.0667|658380.5667|421762.3667|396386.4333|547239.9|703934.2333|481641.5|344029.6|
2020-10-24 23:18:02|usa_0967|AAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||84892.5|81877.5|101812.5|110497.5||99945|126337.5|110621.1|120363.5|132153.5333||93284.6333|261213.4667|69086.0333|81370.9667|122962.2667|136945.9667|153056.1333|60097.2667|84059.7667|87839.7667|83463.5|162483.4667|79177.3|62189.8|77816.0333|65418.4667|99449.6667|48521|75116|96232.2333|325417.1667|203534.6667|137519.7667|136968.5333|327194.7667|322620|171000|214897.5|298335|315575|269665|371210|272385|374325|323125|457740|636490|393795|401820|521020.6|299105|861140|593389.6333|610990.8|684465.3|907906.8|1129688.2667||1658507.2667|945010.4|764997.5333|797735.8667|1187861.0667|561904.2333|545233.1|642761.9667|513499.9667|504483.8|362236.7667|600975.9|450716.5|484783.4|457361|401738|444034.4|559693.6|623954|976194.6|566382.7|698225.9667|553822.5|567784.8|547659.2667|648680.1|733445.1667|656132.4333|926049.7|524643.8|738214.4|816309.7667|696683.2|921643.7667|915712.7|831895|589278.3|536878.6333|642780.8333|586556.3667|698105.5667|482087.4|677845.9|1711474.4667|890794.2|610048.6333|
2020-10-24 23:18:05|usa_0968|VSH|average_volume_30|0|6446.6667|15016.6667|4506.6667|4800|2520|2080|6396.6667|3843.3333|4663.3333|4200|3963.3333|6463.3333|11610|6770|5860|5180|11193.3333|10753.3333|13076.6667|14786.6667|15306.6667|17613.3333|8560|13626.6667|23726.6667|31393.3333|19536.6667|11820|25896.6667|35110|23816.6667|19686.6667|17053.3333|23193.3333|31130|37216.6667|32353.3333|46436.6667|86803.3333|88456.6667|74350|67520|54380|33576.6667|55316.6667|41260|48983.3333|54839.8|61726.2667|137346.5|271403.2333|533436.4333|411410|371329.8667|148166.3333|234719.8333|242403.3333|245120|260079.8667|247203.1|316086.5|310756.6|395186.8|453524.2667|457149.2|657509.1333|629494|645729|1197283.9667|2584467.5667|968873.3333|1392730|1141966.6667|1238970|835250|1290793.3333|1133163.3333|1387326.6667|1432170|1028730|858870|734950|2279163.3333|1143093.3333|1560500|2340720|1930583.3333|1227676.6667|989233.3333|1196936.6667|907070|1103996.6667|1206710|2417946.6667|1319093.3333|1580396.6667|1226033.1667|2196070.3|1383640.7667|1222721.0333|1560547|1385036.9667|2096257.7667|1508662.0333|1194095.4333|1890482.7667|1117740.1|1333159.0667|2073388.6|2164860.0333|2339059|2915512.7667|2119695.8667|2359597.9|2379681.9333|1886952.3333|1587963.4|2985322.2|1533421.4|1023401.7333|1573047.9667|1022073.3|1085636.7667|774334.9|1233113.1333|914025.0333|1197531.6|975974.3333|897175.6333|1664295.7333|1474941.3|1123031.1333|1299981.3333|1037070.3|897567.5667|1034126.6333|1061208.7333|1198364.5333|1328036.6333|1386730.8|1209611.5667|3590322.6667|1310258.7|2354518.7667|1150568.7667|1363726.2333|854006.7333|859266.1667|1491995.1333|1381693.3|876534.3667|
2020-10-24 23:18:08|usa_0970|AXTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1008146.0333|766095.8667|1653950.5333|2244349.0667|1546076.9333|1543306.7333|3008239.8667|1671812.8|2394492.2333|1880433.8667|1624003.5333|1819496.0667|4221510.0333|1649398.9|1762828.5667|2354191.5|2486394.5667|1634660.2|3010162.7667|2223655.1333|1979587.7667|4405795.7667|2681752.5667|2520566.6667|
2020-10-24 23:18:09|usa_0971|COMM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||571384.5667|562240.8333|1240369.3333|795106.7|1059752.9333|1464908.8667|1174019.7333|1315243.5667|1269267|1392978.1333|1075028.7|1542040.5333|1893691.5|1858122.9667|2678566.5333|1419194.1|1459260.6667|1594385.8667|1620843.4|1523171.6667|3141630.5|2185103.4333|2945043.4667|5292843.3|2650057.5667|6224575.7667|4860521.4|3151906.3333|
2020-10-24 23:18:11|usa_0972|DLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312393.3333|209000|310050|298063.3333|142840|185516.6667|181433.3333|690463.3333|294985.2333|488325.1667|316693.3333|647198.7|1132764.5|464393.0667|596991.9667|790687.0667|1068799.5|904539.2333|526080.9333|458041.6333|343786.4667|625551.3|754556.7667|436914.0667|837175.6|711618.7333|1090149.2|999532.7667|617790.6333|663749.7333|659645.4333|1008654|410678.6|499260.9667|359622.2333|284024.6333|407480.4|372957.1|319765.0667|350273.5|252021.4333|241060.7|393335.1|307949.7667|363159.3|321483.4333|383816.1|474746.9667|325413.7|291474.3667|553245.2333|318759.7333|408071.4667|335631.0667|335368.1667|392499.6333|471768.3667|369992.4333|343995.0333|391671.9|545671.6333|462844.2|450175.8|
2020-10-24 23:18:13|usa_0973|IBKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||917738.2333|389168.5|754606.9333|1432932.3333|594820|1042329.7|639287.1|605777.8667|742978.5333|332615.6333|314583.0333|323882.0333|381231.4333|252196.7667|494976.0333|364105.4|435035.6333|729235.6333|445400.3333|473716.7667|375579.2|251503.2667|455788.8333|312591.1667|280958.4667|357834.1333|490457.4|361730.2333|379129.6667|380210.3667|389238.3|370539.8|414055.2667|676443.7667|469522.4667|696083.9|893362.2667|423883.5|453279.4|386119.5667|459475.1|453870.8667|500617.8667|687665.2667|1092274.1333|652412.8333|601698.7|432243.8333|429866.0333|369253.9667|451624.3|896057.6667|706642.6|487659.4333|
2020-10-24 23:18:14|usa_0974|ROVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:18:15|usa_0975|ZNGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10182463.3|9715880.1|28430408.5333|14971253.6333|19547869.8|40009668.8|20569516.7333|18425821.1|20960120.8333|34227127.5|27658145.3|15836654.5333|11565936.3333|16767358.3333|8234133.1667|10274292.8333|8142645.8|12320381.9333|11243013.6667|12962889.3|9733196.0667|8422333.9333|15692443.4667|8960246.7667|8392410.4|10356475.2|13254215.5|9710634.0333|11596441.6|13496842.8|17304998.6|19997554.5|11617553|21453122|24377362.3|17811369.2|
2020-10-24 23:18:16|usa_0976|LPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400812.8333|276359.7|389023.4|158142.7667|480491.1333|554104.6667|667060.3333|1260759.9333|1493873.4667|1777471.6333|1367744.2|2657051.2333|4931170.9333|5622148.8667|2915236.8667|2603453.1333|3057396.6667|5137334.7667|3587905.0333|3352204.2667|3450657.2|4019288|4554008.1333|2760956.4333|2507106.1333|3189178.6333|4937858.5|5260800.4333|5084089.8333|6124284.3333|4542268.9|5822178.2|5056061.3|383666.7333|696017.9|434288.1|
2020-10-24 23:18:18|usa_0977|GLNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2336.6667|35960|79360.9667|123913.6667|158543.6333|94768.7667|59110.8667|267326.7|202134.4|110060.5667|106335.3333|120868.1|87497.3333|92316.8333|49790.5|70423.0667|75896.3333|441040.8667|385073.7333|505081.6667|315881.3|317057.3|374373.3333|267475.4333|284809.8|260221.8667|180440.8667|152566.7333|131678.4667|183723.9|151736.5333|233180.7667|782905.7|646708.5|762774.4333|593515.1333|840469.5|714538.1667|668590.9|487987.3667|689473.1|628328.7667|458701|786926.0333|1099822.3|999507.2667|1975179.4333|3055200.8333|1798936.2|1339286.4333|1210353.8333|2264332.7333|1796516.3333|1932991.5333|1380046|1709163.7667|1558813.2|1502059.5|1010623.6|1433815.9667|1061524.1|1874956.7667|1208606.3333|1550289|1061450.7333|1060703.4|1573558.9|1358231.9667|2086731.4333|1455799.4667|1186525.2667|
2020-10-24 23:18:20|usa_0979|BOKF|average_volume_30|0|||||||||||||||||||||||||||||||||||24616.6667|19496.6667|2266.6667|1343.3333|1740|5853.3333|3820|1823.3333|3576.6667|1443.3333|1430|2123.3333|1640|1612.8|2819.6|4912.8667|2912.9|2156.1667|2479.7|3739.6|2663|3076.2|3469.4667|3156.2667|16316.2333|3466.3|12739.6|5319.4333|10580.1667|2730.1667|14923.1333|10483.6667|22436.7667|13915.8333|22243.5|11835.3333|20742.6667|35311.7|50948.4333|27639.5333|43808.2333|26885.5333|32465.6333|70672.6667|39455.8333|45921.5667|32743.3333|61165.5333|37321.4|30163.5333|21770.9667|29386.8667|31492.5333|38709.7333|85820.9333|44447.4667|34379.3667|39342.3667|39616.4667|40775.5667|32340.4667|42750|50422.2667|39806.4333|64120.1667|108253.7|110842.9667|105256.9667|200368.6667|129467.5|308896.7667|302897.8|126180|96025.7333|137544.5|105178.1667|109163.9333|82143.5667|87641.4|80062.6333|130654.8333|96215.1333|72452.5333|62095.5333|50527.6667|74582.8333|75111.8667|67648.7|60485.5333|86164.4|137272.5667|92696.8667|87387.8333|306782.6667|241567.8|144812.5|244235.8667|314086.8667|439316.4667|257365.8|156115.6667|223328.3333|133835.4|159897.6|100580.8667|120464.9|137558.7333|247990.5|188033.7667|298223.4333|172496.0333|134896.7667|145792.4|129990.8333|502511.2333|291151.9667|195682.3333|
2020-10-24 23:18:22|usa_0980|AMD|average_volume_30|0|133223.3333|139093.3333|290480|248460|294313.3333|401123.3333|456803.3333|447020|421883.3333|506063.3333|305756.6667|453013.3333|337186.6667|419603.3333|427510|219520|538193.3333|433153.3333|556356.6667|513053.3333|540076.6667|693770|437810|463433.3333|222110|421840|201656.6667|283900|514186.6667|661043.3333|320450|387636.6667|1225616.6667|772663.3333|984813.3333|1266060|1051010|1199373.3333|854603.3333|1186506.6667|841090|1450850|1140793.3333|765460|1893926.6667|779100|745933.3333|799070|1274536.6667|930890|1637833.3333|481330|759203.3333|865846.6667|889363.6667|1544320|3101906.6667|1923216.6667|1892646.7|999063.3333|2225386.6667|1460926.6667|1740590|2150796.6667|1170423.3333|1405046.6667|1571753.3333|2169923.3333|3281516.6667|3358943.3333|5158670|4038043.3333|6253766.6667|5581040|5771360|6202793.3333|5744696.6667|5640320|5599433.3333|13969370|6692583.3333|8666770|14981866.6667|11476266.6667|10409726.6667|9078973.3333|8188676.6667|10651916.6667|8837946.6667|7123983.3333|8567736.6667|10083650|17974973.3333|16652376.6667|20200283.3333|19708003.3333|25460931.7333|24632395.6667|21295221.7|29966786.7667|22134533.8333|22565850.8667|20634680.0667|15554921.8|15953730.9667|21237803.5|32076959.1333|29441191.7333|15502033.7333|28419987.9|30063109.0667|14766143.3667|22405975.7667|19158229.9|25123011.1667|12583552.3|15527882.7333|14802637.4|25559484.9|25538914.3333|14316558.8667|22999393.4333|25543203.2|14844519|19023656.7|17953386.5|15711369.3333|13205759.7667|11118924.9333|15780073.6333|9716486.7333|11050738.8667|12554308.5667|27808225.3667|43627408.7|54841296.1667|75880043.4|85791861.9333|54048941.1|40022936.0667|63018738.9|66947615.9667|147830878.267|101016654.467|66946605.6667|76272988.5|51878793.7333|50505734.1667|92916657.5|55024159.4667|53513636.5667|
2020-10-24 23:18:25|usa_0981|KN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2688305.9|894259.4667|1234768.2667|1319940.3667|1397198.9667|1239799.5667|1497453.1|1014658.4667|1259518.9667|968075.0667|668515|705634.8333|664395.6333|733302.3667|673129.4|848873.2|1019541.3333|833982.3|884909.8667|952896.2667|795189.6333|681534.4|929835.2|598711.9333|1077654.3667|720471.7333|609508.2333|
2020-10-24 23:18:27|usa_0982|ANF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||171343.3333|148496.6667|94760|89760|78743.3333|101666.6667|222493.3333|571190|1634960|826066.6667|825886.6667|730320|1955900|898793.3333|983010|1121330|1259033.3333|1473756.6667|1444950|1124290|2038683.3333|1505460|1344680|1191353.3333|1886130|1729330|1624246.6667|1891126.6667|2075443.3333|2286413.3333|1555046.6667|1445833.3333|1563010|1704863.3333|1180576.6667|1441853.3333|2806806.6667|2070983.3333|2144616.6667|1730270|2138970|1772350|2072235.1|1857841.3|1872054.4667|1624502.7333|2578591.5333|2975743.5667|4655873.0667|3452296.7333|4002705.4333|3750240.3333|4399841.7667|3434709.9|3030234.5333|3615886.0667|2946071.2|2308046.5|2732805.2667|2556536.2|2224909.4333|2678659.8|2189729.8667|2908584.7667|2589508.6333|2013627.6667|1785271.8667|1500810.3333|2807899.9667|3278006.5333|1934745.4|1511050.7|2283505.2333|1869655|2398126.7333|2410679.4|2158667.5667|2916867.2333|1651843.9|2933616.0667|2926501.7667|3133715.7333|3358016.4|4376145.2667|1945827.6|2389924.9333|2965681.6333|2064467.7|2249772.1|2440214|2069832.2333|2941751.8667|2134400.9333|1783418.5333|2784180.1667|2443797.6333|1883635.6|
2020-10-24 23:18:29|usa_0983|NAV|average_volume_30|1|287633.3333|167366.6667|303066.6667|188866.6667|169966.6667|180266.6667|119966.6667|564366.6667|232733.3333|331600|233133.3333|553400|3140133.3333|483800|434933.3333|2533066.6667|1203833.3333|936000|1756666.6667|974500|1391200|651166.6667|686166.6667|994100|905000|746300|487066.6667|725700|542100|567500|555166.6667|494266.6667|520866.6667|351733.3333|330833.3333|755266.6667|438733.3333|431200|429633.3333|975800|526066.6667|262016.6667|731623.3333|217006.6667|182436.6667|284656.6667|176413.3333|265713.3333|189500|542046.6667|379413.3333|311863.3333|309640|275756.6667|779180|158040|142823.3333|266796.6667|247180|215140|261090|372763.3333|320886.6667|307610|508450|518853.3333|336950|573676.6667|394086.6667|300136.6667|432836.6667|473100|262830|417700|403236.6667|388416.6667|624873.3333|615130|1279240|707730|897650|971456.6667|1110310|834060|918653.3333|851800|642780|695693.3333|1333956.6667|843636.6667|957543.3333|905563.3333|659140|973850|630856.6667|2377093.3333|954000.3667|548764.1667|493979.3667|454857.6333|324495.5|684777.7333|881711.8|1002102.1333|1163006.8333|1669263.0667|1894667.7667|1273791.5667|1268430|872779.3333|1199049|1532669.1333|1055047.1333|1326111.1|1685876.7|1581700.0333|1406306.5|2746572.3|2324654.6|1805893.4|1291781.9333|1515656.9333|914121.9|1133976.8|1414961.0667|563023.0667|849120.9667|918802.7333|711692.8|1508599.1|1826840.9333|2166622.1667|1041348.8|1066004.8667|867264.6667|727247.5|579834.2333|498318.3333|646099.0667|893193.5|1024687.5333|531651.1333|526033.8667|641280|368085.1|398298.0333|369855.3333|650815.2|981427.0667|545964.9667|2250181.4333|
2020-10-24 23:18:32|usa_0984|COTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3416341.3667|862566.0667|701244|1198740.4|874967.1333|818034.6667|1087615.9333|808346.1|1750358.5|1618283.6333|1315244.8667|980005.8667|1063658.8667|6699633.0333|6862662.3667|4685513.3667|3980706.0667|8640776.8333|4893667.5333|4342107.5333|6557192.8667|9582342.4333|11534277.6|16257201.8|7539518.1|5282627.9|4857835.1667|8168906.1333|26739709.2667|16342982|
2020-10-24 23:18:34|usa_0985|SPWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||728419.9|443015.9667|592976.1333|342195.7667|611509.1|838973.5333|1597804.1333|1566715.1333|2667865.5667|4032919.7667|2656127.6667|3084541.3667|1947097.6333|2199600.1333|2806455.2333|1853853.4333|2843355.8333|2547073.0667|3434081|2506634.8667|2024281.2667|4955901.1333|2633939.2333|670262.0333|1088387.8333|1295472.0667|1519532.3333|921556.9333|919601.8333|5224604.0667|6323602|3042095.7667|2676759.2|2835523.6|3205715.9|1584419.9|2540367.9333|2591064.3|1207187.7667|1390109.6667|2231089.4667|1900377.1333|2106572.3667|4169495.4|2703414.7667|3769039.7|2726282.6667|2348645.4667|3131434.1667|2856264.4667|2264738|1585785.2333|1808608.6|1871895.4|2350431.4|2449340.1333|3837888.9|9672357.1667|5115816.5667|6553623.8667|
2020-10-24 23:18:36|usa_0986|PPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410948.4333|405032.9|818905.4|306287.4333|352422.6|552231.0333|1194358.0667|651170.4|740094.0667|1147059.4667|874701.0667|762963.4333|744834.8667|971040.7|797457.6333|1178874.7667|697040.0667|883639.7667|1391770.2667|1088162.1|2017200.1|2358689.3|1396818.1333|1464211.5333|1820796.5333|1436758.3|1218339.4|1183051.3333|2051034.4333|1202130.0667|1350715.1667|1355269.9|1024417.5667|1342264.8|1325390.6333|969561.1333|1044639.5667|962036.2667|1252496.9667|1309381.3|666949.1333|1368008.4333|1559639.2333|868217.2333|
2020-10-24 23:18:38|usa_0987|UNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:18:38|usa_0988|BTU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||992182.3333|1459545.6|1253268.6|1264118.0667|1222369.8333|1210779.6333|972788.9|1226190.6|808178.6|827319.5|1054477.7333|1691521.2667|2600303.9667|2531308.6667|2511758.7333|
2020-10-24 23:18:40|usa_0989|MORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166396.1333|97200.1|136603.7667|99360.5|135655.8667|85275.6667|79270|104547.7333|120297.5|170375.0667|204591.4667|222444.2667|154796.0333|183853.1333|281187.6|232604.5667|176529.7667|102611.7|72755.0333|132113|121439.2|88177.9667|74751.0667|78659.5667|77848.4333|85510.8|54665.4333|75909.6333|94261.9333|76439.4|86980.5|52928.1667|88857.4|27798.7333|147982.0333|101619.4667|65873.5333|72112.4333|70202.3333|76181|56153.3|64982.1667|117335.1333|99970.8333|79106.9667|74201|88774.8667|61558.2333|90477.6|40733|56154.8667|49225.3667|100666.3|75636.9667|97936.4|72429.3|79543.3333|102301.3|80765.5|107751.7333|92773.5667|93437.7333|
2020-10-24 23:18:42|usa_0990|MRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||482013.1|344624.1667|134036.4|537949.4667|962685.3333|1206578.3667|740171.3333|920252.8|1013398.8|931377.3333|1020440.8|2100937.9333|3032472.2333|1396287.3|2591948.5333|1599518.7667|2517962.7333|1165860.2|952777.6333|1129231.7667|1286815.2667|953929.2333|652119.8667|1001471.4667|757296.4667|781687.9|747998.3|876011|1032116.8333|736592.4|959789.7|713649.1|1542849|941058.2|859768.6667|
2020-10-24 23:18:43|usa_0991|SEAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1242979.8667|492393.7667|507657.7667|1114291.9|850033.1333|986086.0667|4671592.1|1240764.6|1502678.9|1266483.6667|1799213.2667|1122418.1333|1859704.7333|1569526.1667|1677823.0333|1370240.0333|1445448.1333|1976332.4667|1882800.9667|2176652.8667|2070246.1|2284742.3333|1835269.2667|1953706.4333|1499568.2|1893908.9333|1564061.9|1111164.6|2990268.8333|2803730.1333|1568962.5333|
2020-10-24 23:18:45|usa_0992|BRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||756721.1333|359024.5667|1348262.2333|644140.4667|1624412|1674496.9667|2134392.1667|1573130.2667|1413203.3|1565439.6667|1685841.4|2183974.9|1778411.9|2797825.6|3789187.9667|3332504.6|2706797.5|3501516.4333|4641050.6|1789779.3333|3572582.4667|3030854.3667|2735744.1667|2765500.5667|2440097.9667|4079892.0333|3724880.1333|2767196.3333|
2020-10-24 23:18:46|usa_0993|SERV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:18:46|usa_0995|MBI|average_volume_30|0||||||||||||||||||63926.6667|34960|23406.6667|15590|13033.3333|16583.3333|9006.6667|30883.3333|21073.3333|11550|11980|6073.3333|103616.6667|136023.3333|68180|63120|79320|56196.6667|80916.6667|177016.6667|95556.6667|70636.6667|121986.6667|133260|93513.3333|161230|93950|156530|149666.6667|108143.3333|171713.3333|98673.3333|91073.3333|65793.3333|85523.3333|116050|114173.3333|93980|237086.6667|134266.6667|75470|103010|210660|246203.3333|218663.3333|595075|331525|517820|386605|533695|523640|773880|527535|396793.3333|436390|775140|413193.3333|737883.3333|435433.3333|636190|503466.6667|853770|1398486.6667|974753.3333|879473.3333|673960|547323.3333|616290|575130|494653.3333|683906.6667|1343436.6667|1323616.6667|1154390|660693.3333|826403.3333|902670|750816.6667|1284486.6667|1406177.9333|2090774.8667|2871909.3|12475313.8333|9298213.9333|12906616.4333|14674983.9|6223900.4333|8299161.9|4105307.8667|9373065.8|8149224.6|6817046.5667|6244985.1|3470665.2333|4762324.7|3584741.9333|3492015.4667|2440358.1667|3294211.8|2580570.7667|1909048.4333|1664077.5333|2941808.1|4941756.6667|3595893.8667|2603050.0667|2259649.2|3207482.1333|2863378.3|1630570.6|1866535.5333|1765568.6|6109011.0667|3093781.9667|3122261.2667|2718958.3667|2225366.8333|1023046.6333|1504110.2667|1982237|1788758.9333|2066581.4|2450751.0333|1756961.5|1305222|724716.6|940984.8667|577986.3667|789278.6|789338|560825.0333|1089789.6|912584.1667|976612.2667|
2020-10-24 23:18:50|usa_0996|MCY|average_volume_30|0||||||||||||56496.6667|53703.3333|54570|45166.6667|61040|22490|25470|31260|37180|30323.3333|29660|13460|34340|14033.3333|51580|49710|15083.3333|21040|19913.3333|18553.3333|44956.6667|70400|21196.6667|38346.6667|15313.3333|10980|55240|28763.3333|53880|55340|40916.6667|50076.6667|50323.3333|87860|76866.6667|69996.6667|19866.6667|45063.3333|33950|113856.6667|71903.3333|66703.3333|36226.6667|54783.3333|16076.6667|23480|18673.3333|22616.6667|68213.3333|76253.3333|103720|108940|72446.6667|96996.6667|76870|72083.3333|94543.3333|85143.3333|68060|46846.6667|104233.3333|116180|94570|94126.6667|65426.6667|140126.6667|82753.3333|88613.3333|117806.6667|110613.3333|94260|107346.6667|103353.3333|127893.3333|100460|135880|94496.6667|141603.3333|109710|330823.3333|89066.6667|174106.6667|129366.6667|150200|112123.3333|147321.9333|137583.3333|137530|210920.7667|277163.7333|243173.4667|255852.0667|276125.6|529499.4333|258418.2333|148421.5667|205653.2667|195223.4|148339.5667|164925.1333|217563.4333|253584.2667|159658.4|262034.3667|230109.8667|169504.6|202895.3667|163855.2333|202514.0667|390587.9333|175807.7667|124847.1333|126254.2333|108930.8333|102012.2333|146736.6667|144203.3|203096.4|177118.3667|159159.3|193630.6667|153723.4|117050.1333|108812.2|132529|165537.7|140877.2667|161550|175804.8667|569097.8667|189011.0333|280595.2333|309609.7|278888.9667|242513.3667|177081.1333|195981.0667|348413.0667|369314.6|196112.7667|
2020-10-24 23:18:52|usa_0997|LBRDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365405.7667|108875.6667|234323.1|153464.1667|135848.9667|105732.5667|188161.1667|219810.0667|112672.5|98794.8667|117436.7333|145847.7|174631.7333|204808.7|205046.2|109918.2333|216931.8333|124270.6|106628.3667|106181.9333|100675.6667|198614.6667|160149.7333|143578.7|
2020-10-24 23:18:53|usa_0998|ARMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1010547.6667|535709.2|766954.3667|607144.7|1360735.5|2593843.6|2277452.0667|1970900.7667|2464195.5|1203541.6333|1624003.0333|1485078.1667|1955770.4|1413042.2|1440853.3333|1088864.7333|1338212.9667|1147426.2667|1488808.6|1384837.2667|4737641.5667|2656780.3333|3668049|2949601.8333|2057329.5|6177375.5333|3419941.4667|2691040.1333|
2020-10-24 23:18:55|usa_0999|APAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133428.1|179100.6|52615.2|164495.3667|402383.4333|385498.7|343448.4333|243799.2667|332302.0667|230681.3667|383331.3667|329078.4333|496338.9667|348347.7333|382992.5|529752.9|547990.5333|507922.6|310562.4333|389410.7667|405158.2333|302112.6667|245080.4667|478163.5333|422697.8|457862.9|362008.1667|413148.8667|827267.0333|551346.8333|458440.2333|
2020-10-24 23:18:56|usa_1000|GEF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||5470|10373.3333|10603.3333|14770|14093.3333|17640|8890|10370|6963.3333|9190|11546.6667|21683.3333|26540|22346.6667|30346.6667|18353.3333|20833.3333|13950|32590|20513.3333|23223.3333|19020|21636.6667|19506.6667|17583.3333|24903.6333|14671.1333|9576.6667|25583.3333|21676.6667|46833.3333|41856.6667|33013.3333|44940|31183.3333|93470|128826.6667|83823.3333|49663.3333|88876.6667|99283.3333|110773.3333|91066.6667|157190|171673.3333|356786.6667|171866.6667|236948.4|333178.0667|429951.7333|547012.0667|431728.7333|369258|318370.8667|194005.6333|214036.9333|166876.1|144858.4667|145454.4|144041.6|113408.7667|136178.5|205064.6|165062.9|142611.9667|259048.9333|181160.3667|207093.2333|190536.6|124198.8667|133381.5333|138585.3|124479.1|146937.3667|222169.3333|171372.0333|603977.1667|319686.8333|282325.3667|263024.7|526682.8667|295209.1667|183852.6333|207119.3667|221826.9667|265636.4333|251284.1|168785.7|214108.3|251758|147826.2|305972.6|180372.7333|361276.9|162411.3667|191938.7|290901.2667|208500.2|202180.3333|
2020-10-24 23:18:59|usa_1001|LC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5561221.2|2741601.9333|4867209.6|4903247.5|5863273.4667|6085478.2667|21856914|7486435.5|9426237.8|6962669.9333|4822431.5333|5177959.5|11615164.0667|7040049.5333|3127417.0667|2765336.9667|3120180.2333|481010.9333|512153.9333|532744.1333|527428.1333|1132621.2667|1383270.1667|1037442.1333|
2020-10-24 23:19:00|usa_1002|PINC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229512.3667|399912.7333|208305.4|228223.4|204290.3667|326837.8333|233977.1667|197865.2|253439.8333|251923.8667|343151.5|357838.5|595000.1|547649.9667|462447.5333|382899.2333|445408.8|813033.2|582106.0667|697682.6333|676679.1667|867647.5667|779577.9|420816.6333|656237.5|875414.2333|1209877.5667|529936.5333|800083.4333|
2020-10-24 23:19:01|usa_1003|TDW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228514.2333|185394.1|123542.3333|291662.3|156633.2|284798.7333|183126.1|242834.0333|216062.8667|161180.9|357347.3333|374826.5|140811.0333|
2020-10-24 23:19:02|usa_1005|TFSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870420.6333|695763.8667|456891.3667|332805.1667|500280.5667|638709.6333|945513.3333|1410272.2|887229.9|506503.7|657729|447707.2333|542817.8|861762.4|995164.6667|491662.9|354950.2667|334223.7667|398590.8|186751.7333|263468.4333|222423.6667|270239.5667|342059.6|191819.5|307916.2667|240910.6333|235212.6333|196613.8333|366516.4333|403201.5|284376.4333|296580.4|406939.9667|247093.2667|337987.2|236592.8333|238093.7333|208492.8333|197701.0667|198717.6333|166743.8333|178480.5|203897.9667|183623.8667|127330.5333|269181.9667|180790.0333|154143.6333|150105.5333|191213.1667|345178.7|314358.5|205071.2667|
2020-10-24 23:19:04|usa_1006|SABR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1476729.4333|1295789.6|522917.1333|665426.3667|1335789.7667|2564328.8667|1648397.6667|1984972.0333|2774870.2333|2895554.5|2444575.0667|2423499.0333|3009575.6|3507181.4|2392868.2333|2129243.2667|3005515.3333|2797561.6|1780967.4667|2810059.2667|2410262.8333|2245325.8667|1614145.1667|1285946.9667|8615737.9667|10006612.3333|12377658.4|
2020-10-24 23:19:06|usa_1007|TMST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||737902.3333|427872.2667|419869.6|328657.7333|418174.6|593405|684189.9333|792350.5667|1022397.4|475063.3333|635782.7|669590.7|419039.9|460101.4667|380714.3333|404349.5667|302041.4333|252663.1333|369569.2667|334784.3667|465430.5|406964.1|393774.6667|394956.7|426944.6333|243916.6333|
2020-10-24 23:19:07|usa_1008|CNA|average_volume_30|0|6626.6667|5820|5033.3333|18060|18670|7633.3333|8193.3333|33066.6667|14896.6667|23690|29470|34053.3333|79380|46496.6667|56796.6667|61166.6667|65650|34823.3333|49270|56243.3333|65110|31340|79143.3333|27366.6667|53950|48950|36580|27320|33996.6667|33183.3333|29170|23583.3333|24746.6667|17920|18993.3333|24633.3333|21386.6667|13130|18586.6667|20780|18790|21293.3333|20183.3333|19023.3333|203376.6667|35596.6667|51210|18112.9667|10952.9667|9756.2333|48876.3|29976.2667|20739.5|21199.6|21389.6333|16109.6|31332.9667|36556.2667|24112.9|23299.6667|23223.3|57263.3|149250|61273.3333|156976.6667|78623.3333|68500|63010|139743.3333|63253.3333|58020|69306.6667|94550|140783.3333|481113.3333|173276.6667|93216.6667|225843.3333|204320|272110|160403.3333|246176.6667|205896.6667|282520|183916.6667|222770|212643.3333|150506.6667|238130|192543.3333|194566.6667|245346.6667|590366.6667|381940|292233.3333|203046.6667|359180|422276.2|625350|489439.3|967399.3667|690698.6|543388.0333|589625.2667|944401.2|591838.9667|364562.3333|430852.2333|256234.1333|388203.4333|233985.8667|200690.8333|182015.4333|166768.3333|261369.8667|204775.5667|179490.2|205145.9667|141697.2333|110749.4|185017.9|213496.3|149057.3333|92378.2|128759.5667|143221.9|83585.2667|138985.5|169480.3333|88488|92591.9667|110388.6333|217725.0667|131761.1|181012|146591.9667|201236.2|152765.2|245282.5333|177663.3667|257019.7|181170.0333|197143.6|183563.8|301970.4333|196266.7|142778.1667|231415.6667|399598.8667|390136.3667|288976.9333|
2020-10-24 23:19:10|usa_1009|VEEV|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1075140.6|937320.4333|1627874.2667|1015398.7667|845876.6|799371|1010379.1333|1126190.1333|960046.3|1215342.5667|1000750.2667|1453384.0333|1014875.3|817484.1|1408000.1|1252296.8667|1208090|867138.1667|1023712.7|920787.9333|1505225.3667|1280151.3|1037681.6333|1509485.5667|1553533.2|1274346.3|1696535.1667|999947.2667|756906.9|
2020-10-24 23:19:12|usa_1010|OCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||34080|11310|29390|10213.3333|120083.3333|84210|108750|106393.3333|183240|124210|43446.6667|54916.6667|70956.6667|199896.6667|175400|95450|33290|43423.3333|134446.6667|117460|88446.6667|58366.6667|78423.3333|52313.3333|103906.6667|176690|41076.6667|122773.3333|101296.6667|245276.6667|180996.6667|277570|292530|178296.6667|210846.6667|363183.3333|154143.3333|167106.6667|243893.3333|488766.6667|724320|303193.3333|721197.0667|298046.6667|390430|426599.7667|381004.9333|304608.5667|283255.4667|520588.9333|654536|430658.6667|973602.7|646272.3667|565776.4333|835005.0333|522655.9|632106.7333|582812.9667|721641.0667|819672.6667|1699598.5|1255520.6333|1443998.2333|1614155.7667|2099177.3|2004920.9333|2970256.5|1412541.8|1903935.9667|4450709.6333|1586310.5667|2165611.1667|2888300.2333|6635448.2|3003814.4333|2068502|2322910.8|4387579.9333|2738136.9333|2720422.8|2708526|4009063.4|1454527.5667|1109946.2333|1472513.1333|1831383.8|694393.1667|469567.2667|1793467.9|890748.0333|324722.5|441670.4667|373328.9333|121659.3333|106311.1|78015.7333|
2020-10-24 23:19:14|usa_1011|RES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||4229.1333|1107.6333|2923.9333|2220.2|1960.9667|1070.6333|2692.8667|1673.6333|4434.9333|4694.2667|4026.2667|12746.1|5928.3333|6324|5166.9|10423.3333|10195.9|7753.3333|8303.3333|4716.6667|14706.6667|4438.1333|4878.1333|3597.3667|4550|6803.3333|12200|4300|7356.6667|6670|20700|9673.3333|6783.3333|30653.3333|13393.3333|19820|30883.3333|29730|37743.3333|49980|136366.6667|117733.3333|53360|138930|271956.6667|490903.3333|661933.3333|516933.3333|404643.3333|489902.7333|398446.2|411090|395464.0667|324488.2|316543.2|503654.5|294410.6|226200.5333|264194.6333|257751.4667|135857.3667|265129.0667|417298.8333|496339.4|1169787.8333|1703281.1667|1173866.7333|1514921.0333|1270662|1751925.7667|866322.6333|867408.1333|613892.7667|868192.4667|670224.8333|396620.5667|428447.6333|1457600.7|653262.3667|792279|1674187.3333|1599412.7333|1307388|2187109.7|1746270.2|1908045.5|1224770.4667|1530011.5667|1685414.2333|2341653.9667|1848833.7667|1443446.5|732688.4333|1299184.1|2060594.0667|1477522.3667|1526582.9333|1477188.1667|2072775.3667|2393280.9|2072957.6333|2079924.7|1035376.2333|778509.1667|
2020-10-24 23:19:17|usa_1012|SD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150145.1333|163928.9667|179487.8|367891.8|168744.5|887368.7667|404290.8333|541742.0667|386513.0333|521939.7333|338640.2|300743.0333|255991.6667|292622.7667|368083.2667|698929.5|245463.5333|
2020-10-24 23:19:18|usa_1013|KOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4120|4490|6410|5200|6316.6667|5056.6667|3486.6667|2806.6667|2463.3333|4370|2323.3333|2473.3333|2800|2673.3333|1560|3436.6667|17366.6667|6856.6667|4530|2736.6667|2353.3333|2633.3333|3830|8543.3333|4513.3333|4906.6667|6214.6667|6507.5667|4768.2333|4166.9667|3604.4667|3230.4|5622||||1056141.2333|1336229.1333|250026.8333|275870.1333|436876.9333|440350.1333|342027.5|263000.4|1406423.3333|797836.2667|602988.3667|710330.5333|623214.9333|844658.7667|1386332.9333|2100651.8333|1791499.7333|1348967.4333|1370093.9667|2039566.2667|1670523.3333|1661705.1333|1187416.4667|1478642.4667|2519919.2|3595582.2333|2300300.8667|2184249.1333|2448516.2|2451940.4667|2016730.8667|5287593.7|4972918.2333|3825542.0333|3917123.0333|6573842.8667|14460910.1667|11213684.4333|7676249.5|
2020-10-24 23:19:20|usa_1014|GPRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4838376.6333|7351470.2667|8197778.1|6933977.0667|6103788.4667|11445999.2333|7816958.2|6886799.5|5731371.3667|9250185.8667|3911011.6667|3792607.7333|2224265.7|6510591.2333|3149166.6|2713624.9333|3252528.7333|3805390.9|3201413.7|3287478.7333|4119806.6333|3237034.0333|4269422.5333|5374717.5|3254056.0333|2427319.4667|
2020-10-24 23:19:21|usa_1017|CLF|average_volume_30|0|16113.3333|18376.6667|11826.6667|10876.6667|9176.6667|13010|15833.3333|25370|13626.6667|14886.6667|9383.3333|12466.6667|28336.6667|26303.3333|30113.3333|78923.3333|18993.3333|29136.6667|106670|45836.6667|76190|34810|26543.3333|20213.3333|22416.6667|33280|26386.6667|17896.6667|28163.3333|19776.6667|26620|24416.6667|46560|20310|22570|39710|27203.3333|32026.6667|17056.6667|28163.3333|18453.3333|18463.3333|30860|82816.6667|54363.3333|41630|24753.3333|32753.3333|32700|21390|18943.3333|27920|18430|29406.6667|42880|21813.3333|35950|47516.6667|60863.3333|44843.3333|34026.6667|38086.6667|51816.6667|30926.6667|32956.6667|33470|31270|68716.6667|50400|58643.3333|32050|36886.6667|30713.3333|45290|37543.3333|34933.3333|42976.6667|62980|31733.3333|31523.3333|21533.3333|55570|73906.6667|229150|312080|299426.6667|273953.3333|315733.3333|1290690|766773.3333|458413.3333|476703.3333|649026.6667|1126903.3333|1048860|731106.6667|880900.0667|2133292.2|1229574.7333|1245871.0333|1754080.3333|3220674.1667|4218499.2333|4017171.7333|6346775.7667|6122567.5|4592669.8|3942267.6667|6717013.3667|7933056.3|4599877.0333|2658315.6667|4603746.5333|3850487.7667|4132928.8667|3053606.2|4040783.8333|3826805.1|8834931.2667|8603156.1667|12843466|10683074.6333|6947654.2667|6439885.1667|6959958.0333|5230717.1|8101666.8333|9476930.4|7572786.0333|7622112.5|4838912.2667|3968327.8333|7520512.4667|13648013.5667|10538134.9667|15825744.8667|17185248.0667|13662195.4|9486800.9333|10419909.3667|12658993.9|8508601.8|9774296.0667|8543153.2333|9477190.0667|8126296.1333|10316825.9667|11010137.1667|15551743|12595013.3333|9895347.2333|
2020-10-24 23:19:24|usa_1018|MIK|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||423754.9|627978.3|887763.8667|700172.8333|896804.1333|580628.7667|715576.5667|1677231.0667|1520182.2|711424.9|2137506.6667|2515570.3|2039893.4667|2214110.8|1714356.1333|2655401.8|3352979.4667|2495717.2|2134014.6|3141249.3|2898235.1333|3773805.7|5997941.3667|5661769.1|4155191.1667|5310022.3|
2020-10-24 23:19:26|usa_1019|ANAT|average_volume_30|0|44673.3333|15673.3333|40236.6667|35760|24133.3333|17310|15373.3333|15536.6667|31590|32236.6667|21560|21650|48633.3333|27240|111363.3333|32473.3333|27340|27880|14626.6667|69713.3333|19156.6667|18323.3333|8900|64020|6790|9740|8850|15350|21856.6667|8103.3333|64713.3333|19076.6667|10246.6667|12903.3333|13446.6667|10223.3333|10403.3333|11273.3333|7386.6667|14223.3333|25830|12146.6667|10423.3333|12580|8260|11040|8603.3333|15593.3333|21950|16360|33153.3333|14390|6650|29296.6667|6366.6667|7563.3333|13973.3333|6096.6667|6986.6667|6360|6996.6667|10023.3333|8130|6043.3333|24283.3333|13290|9930|10030|15460|30236.6667|15583.3333|21233.3333|13210|26460|12486.6667|12843.3333|8483.3333|10880|14370|17753.9333|29933.2333|19230.8667|12200.9333|16567.3667|9880.7|14484.7333|4604.9333|9217.6|6763.1333|6242.4|3279.9667|3470.8667|5999.5333|16868.9333|3257.9|10015|4136.2667|9964.7667|5751.0333|6773.2|13716.6|14976.9333|36692.4667|38865.1|93159.8667|60222|29277.8333|37242.8333|15272.0667|60916.3|23365.3333|15019.1|21081.6667|28992.4667|20644.9333|18202.4667|15330|12807.9333|16525.8667|31153.2333|15132.5667|24956.9333|16804.1|11211.1667|16559.9|16372.1|18198.1333|13216.5333|85874.8667|76897.9667|72322.5667|36012|111286.0667|37831.0333|28332.1333|17288.6333|21174.3333|25604.2|20102.2|14577.2333|89760.7667|48174.7333|23586.3333|31820.0667|40021.6667|55568.1|40490|38188.2|54749.8333|54819.2|42313.5|
2020-10-24 23:19:29|usa_1020|INOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1276321.1333|473540.2333|477144.9|601656.6|813617.3667|605198.2333|447598.7333|1661902.3|641669|614165.0667|633268.2333|525437.5333|719606.5667|632253.1333|398927.5333|687585.9|593875.6|298166.8|533317.4667|426023.6667|685638.9333|438047.1667|420081.7|
2020-10-24 23:19:30|usa_1021|ZAYO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:30|usa_1022|RYAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1086611.4|920006.4333|759518.2|417030.7667|440162.0333|1743579.1333|589873.0333|556373.9333|473234.6333|741637.8|432075.9|408345.2333|837694.4667|380693.6667|704682.0667|1073688.2667|826989.7667|683020.9|764460.3333|676893.7333|1060386.4|1020164.3667|611873.3333|928220.3667|867989.8333|587824.7|
2020-10-24 23:19:31|usa_1023|FI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464691.9333|530390.2667|480841.9|348744.2333|394362.7|651069.8667|665057.0667|397223.8667|619177|373434.2|579437.7667|570962.5333|868498.2|656986.7667|1369093.2333|1279328.4|1507288.5667|1017802.6333|926678.2667|1065241.1667|790054.0333|858174.4667|607705.6667|854733.2667|839925.1|512453.6667|1002897.3333|937546.8667|1169608.7667|
2020-10-24 23:19:33|usa_1024|AVX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:33|usa_1025|TMHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||770072.9333|752846.1|738877.7333|366884.3|455076.1|391486.4667|244646|393187.6667|315581.2333|365572.6|522211.4333|450445.1667|488544.7|333186.7333|244918.2333|333722.4667|1093825.4|1404843.2333|1028369.5333|969960.3|1214243.5667|1185574.0667|762342.9|1359676.3667|1273510.7333|920005.6333|1336395.9333|1398128.4667|3713056.7|2237566.4333|1284309.7333|
2020-10-24 23:19:34|usa_1027|CVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315429.0333|570373.2667|535122.3667|550813.2|338544.1333|388925.7333|350334|206799.6333|517940.3|444925.7667|271416.5667|222038.7333|1126274.4333|2640005.4333|2610757.0333|2704628.6|3432359.7|1910427.5|1310315.8667|372590|285225.3|472610.2333|650615.4667|586850.7667|607220.2333|517934.7667|303270.8|347106.8|448677.5667|349763.4333|251828.0667|285568.2333|387683.3667|559580.5667|597800.7|1025614.5|1163629.5333|777438.2667|560472.6333|589228.2|459124.4333|524508.1|755440.7333|741025.5|675542|545326.7333|497720.6|632822.4|481968.7667|1251966.8333|732795.1333|730560.1|
2020-10-24 23:19:36|usa_1029|USM|average_volume_30|0||||||||||||||||||||||26030|7916.6667|11773.3333|10676.6667|27390|16230|11900|9243.3333|9210|9723.3333|7560|7446.6667|20400|9766.6667|8130|30956.6667|8420|10023.3333|9460|12560|14966.6667|18430|17913.3333|34700|23010|29673.3333|18353.3333|26713.3333|106396.6667|33013.3333|42546.6667|43246.6667|34496.6667|38770|38806.6667|76553.3333|48426.6667|53346.6667|62853.3333|95080|67576.6667|66620|107406.6667|29916.6667|51673.3333|110630|248086.6667|249440|84053.3333|140643.3333|113130|185783.3333|74156.6667|97916.6667|97106.6667|99056.6667|161583.3333|106406.6667|88420|103710|116186.6667|84443.3333|69210|74593.3333|73876.6667|58010|52590|119836.6667|43903.3333|53316.6667|45340|66640|85363.3333|72680|63400|85506.6667|126250|140383.4333|169468.6667|152431.1333|107270.7|101850.1333|260966.6|256997.2667|149786.5333|109824.0667|66887.1|91355.1333|94604.6|74959.3667|46290.7333|81398.5333|85281.1|83019.7667|70599.6|113161.8667|124168.6|77998.3667|113339.9|105914.9|109752.3333|89159.8333|94432.2333|139556.1333|87874.1|109166.9333|77089.1667|90359.1667|82631.3333|73943|57872.3667|103015.1667|86354.5|85350.2333|138500|133937.2|100310.6333|76825.9333|122402.6|186497.4|100662.5333|114813.3667|204589|247117.9|201131.4|185813.8|168420.0333|290328.9|169733.2333|134466.3667|
2020-10-24 23:19:40|usa_1030|CCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||850050|171403.3333|185080|150836.6667|434686.6667|243205.7667|229726.6667|443338.6333|114681.8667|198589.0333|323069.3333|351514.9667|518898.1|436165.3667|894431.5|399077.4|489297.7333|236326.9667|506878.1333|153210.1667|164518.7333|186127.5|160766.7|196305.5333|211166.4|722169.4|330812.8|232655.2333|161202.7333|191281.4667|193157.6|74487.3|340488.2667|286625.4333|117499.6333|103770.6667|215161.5|132507.7|167066.7|135955.4333|229274.1|164712.8667|133763.6667|156086.4667|112658.9|137071.5333|368299.2333|152109.4|222711.8333|295158.9667|133325.1667|119634.5333|132501.3667|81462.4|1703064.5667|4889030.0333|2510876.8|2680892.2667|3243400.5667|2308069.4|
2020-10-24 23:19:42|usa_1031|EPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:42|usa_1032|ANET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||368664.6333|379476.2|706409.2333|941516.8333|889372.5333|922340.2667|623068.5667|1104103.8667|764545|685356.3|757024.5667|1028345.6|912818.3333|710090.6|792569.6667|1744325.3|886259.5333|1424374.8|810320|971494.9|961354.5|674317.9|728679.3667|1123618.1333|658510.8333|680709.4667|
2020-10-24 23:19:43|usa_1033|VRTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||372726.5333|74714.8333|63169.6333|86158.3|110220.1667|92917.9|42552.7|35995.8333|50975.5333|73670.6333|128679.9667|144747.3333|126361.8667|74052.1667|100265.6333|114656.4|68294.0667|96403.9667|101505.7|92027.2667|95817.3|119828.2|122041.3|195902.5|165615.8667|102148.6|
2020-10-24 23:19:45|usa_1034|VEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426869.5667|107911.4|83235|91573.7667|84013.7|66466.4667|46799.0667|68552.1|112967.1|93202.5|96088.2667|88554.6|76255.8|60098.5667|128377.2667|94259.4|53572.6333|75515.1|67449.6667|79074.3|69507.5333|107654.8667|158720.3667|86815.6667|93062.8|
2020-10-24 23:19:46|usa_2_0000|ADNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3124606.1333|1130795.5|1108678.6333|975237.4667|811940.3667|680100.8333|680162.0667|1123217.6|2187080.2|2222340.4667|1865328.6|1731457.3333|1378608.7667|1009644.7667|2097990.4|1247052.9333|785172.6333|
2020-10-24 23:19:47|usa_2_0001|AGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:47|usa_2_0002|AGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||582722.8|663718.8333|403364.9|353035.7667|454766.6|680256.6333|272522.5333|296892.1667|393616.5333|501960.3333|479570|302538|485937.2333|525533.3333|342126.6333|403184.8|362399.0667|1117016.9|614235.8667|440537.0667|
2020-10-24 23:19:49|usa_2_0003|APLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1214011.9333|1987606.4333|2197279.1667|697827.0333|646308.6667|1065176.9333|1790505.0333|1289902.6667|971688.9667|1058045.5333|1229060.9667|1609477.5333|1276229.2667|1031167.1|1837858.2|1152352.2333|1345569.1333|1222364.3333|1445314.8|5000491.5667|3424599.9667|2295787.3667|
2020-10-24 23:19:50|usa_2_0004|APTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1303128.5333|1878571.5333|3912248.8|2992200.6667|5561086.8667|2667858.4|2239743.1667|1623461.7667|1496108.4|2103579.7667|1647466.5333|2138918.5667|1469696.5333|1666583.1333|2306153.3333|2248535.6667|1883686.9667|2363484.3667|2251051.9333|2445250.7333|2407110.9667|1903735.1333|1762271.6667|1463314.9|2030105.7333|1405885|1298749.7|2010373.8|2124414.8667|1479178.2333|1691988.4333|1014915.4333|1191724.2667|2957560.7667|3544065.3333|1583190.5333|
2020-10-24 23:19:51|usa_2_0005|APY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:52|usa_2_0006|ARD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480082.9333|142873|64724.5|59169.8667|105463.9333|103608.7|41618.1333|156674.4|90560.5333|63622.1667|80519.4|116302.6333|113733.6|105756.5667|45905.2333|
2020-10-24 23:19:53|usa_2_0007|ARNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2225975.1|2438048.6333|757502.4667|
2020-10-24 23:19:53|usa_2_0008|ATH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||484291.8333|651713.0333|2314614.1|1026872.3|1490826.3333|2047186.9|1605920.4|903425.6667|1900497.3|1713855.6333|1601754.2667|1220675.9667|1280105.2333|3514257.6|2390306.5667|1308060.4|
2020-10-24 23:19:54|usa_2_0009|BF.A|average_volume_30|1|2816.6667|4196.6667|2896.6667|5256.6667|1913.3333|3226.6667|3136.6667|4776.6667|3236.6667|1790|1460|1476.6667|2070|2933.3333|1830|3890|4930|2186.6667|4853.3333|2286.6667|9013.3333|2076.6667|2126.6667|2216.6667|1486.6667|2753.3333|1720|2446.6667|1346.6667|3013.3333|1080|1123.3333|1550|1930|2760|1946.6667|2206.6667|2143.3333|2106.6667|1426.6667|3153.3333|2573.3333|1723.3333|8853.3333|986.6667|3670|4040|3113.3333|3316.6667|3406.6667|2106.6667|2996.6667|2336.6667|2033.3333|4400|4076.6667|4160|2936.6667|3183.3333|2756.6667|3853.3333|12016.6667|3026.6667|2356.6667|3500|3596.6667|2663.3333|8226.6667|4430|5813.3333|4346.6667|5506.6667|3393.3333|3400|4936.6667|5340|4076.6667|7396.6667|5356.6667|5043.3333|4246.6667|4040|4486.6667|4570|3653.3333|4836.6667|5173.3333|4836.6667|8330|4603.3333|3246.6667|6406.6667|6150|6403.3333|5606.6667|13016.6667|4550|4680|4203.3333|10023.3333|3371.0667|4910.9|14022.8667|8079.5|7938.8|6214.4667|4865.4|5671.0333|4709.7|9142.2667|4433.6|7359.3333|13316.0667|12621.9|6465.6333|4410.8333|3550.2333|3631.0667|8038.3667|12313.4|4653.1|5745.9667|8320.4|11374.1333|5256.7667|5032.5|5266.9667|8128.7333|10749.1667|56555.3333|14483.4667|14272.0333|8171.0333|12909.8333|20349.7667|30467.2667|23038.2333|38728.7|17826.4667|22746.9333|27927.2667|52039.4333|25690.0667|33450|26289.1|32234.3333|38494.5333|23510.1667|51973.6333|60308.5333|46229.2333|
2020-10-24 23:19:58|usa_2_0010|BHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1481689.8667|1368184.9|847596.9333|876765.6667|1826295.9333|898167.6333|1651328.5333|1640981.6667|1366314.6|1083356.9|1427392.6333|1925839.1|1317448.3|742491.3|
2020-10-24 23:19:59|usa_2_0011|BHGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:59|usa_2_0012|BKI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380253.0333|349356.1667|170723.1333|133281.9|234309.2333|133080.5333|193396.5|163166.2333|347376.4|228334.3667|702946.8333|1003331.8333|905832.3667|546099.4333|1006824.1333|806403.1|779687|689598.9333|1527772.6667|1144757.4|952355.5|643887.5667|
2020-10-24 23:20:00|usa_2_0013|BKNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87259.9333|70732.0333|75542.6667|97481.1|123917.4667|70353.4667|121769|85040.2333|40103.8333|181379.7333|153425.5667|94535.7667|82626|34939.0667|35007.2|55687.3333|47029.0333|162046.5|1003267.9333|1056307.8667|1395427.5667|957042.1667|660484.8|609513.8333|676159.8333|441149.2333|407106.9667|370830.8667|541425.7|688438.6333|824854.6|1150339.7|1408639.8|1037814.9333|1517384.2333|1330558.7667|1873026.3|1281099.2333|1987072.5667|1516906.1|1732797.2667|947371.4333|941748.8667|1088615.9|1142378.6333|1629019.9|1173247.2|892839.3|1314371.1667|1033847.1333|1415834.0333|986185.0667|1023509.5333|973961.2333|1258088.8333|605116.2333|664457.6|769609.1|595545.7333|527352.6333|879372.8667|751453.9667|783746.7667|679060.5|839544.8667|538449|628694|564015.4667|722569.7|686975.6|394626.0667|394692.0333|454655.3333|470369.3333|515506.4|421922.0333|573516.5333|340911.3333|513803.3667|433181.0333|561630.1333|374403.8333|344023.2|311339.3333|743954.4|650037.3333|350964.4333|
2020-10-24 23:20:03|usa_2_0014|BPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:20:03|usa_2_0015|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7045.6667|1085.3333|2554|2370.6667|4150.6667|2445.3333|1786|6444.6667|9533.2333|11616.6667|13474|16375.6|10072.6667|13209|17557.6667|26330.6667|8072.6667|7878|10870.3333|10105.6667|8749.3333|9393.3333|9392|10763|8291.3333|10787.3333|12330.3333|14872.3333|11860.3333|12711|12040.3333|15328.6667|11417|7801.3333|12275.6667|14220.6667|10988.6667|14704.3333|10766.3333|14822.3333|17994|12366|16813|15612.6667|11869|16059|26369|20050|32385.2|24439.8|51466.2333|57102.1|27990.9|27211.6|34572.5667|21487903.5667|6647553.4667|6632059.8667|4032960.1|4493693.0333|4606522.3|7893096.8|5513064.9333|4441117.7333|4444452.3333|3373682.8333|4812952.6|4085982.0667|4541831.7333|3125334.4333|3452647.1667|3939985.2333|2540308.2667|2897211.3333|3844823.9|3410625.5333|3013021.2667|5335116.7667|3701822.0667|4316262.5|3774128.4667|3287518.9|3969088.1667|3750920.3|3440190.2667|3412192.6|3748300.7|5160578.1|4337012.2333|3528248.6|5470306.1333|4191462.5|3573117.6333|3990095.5333|3774141.8|8698996.8667|7201880.5333|5000773.3667|
2020-10-24 23:20:06|usa_2_0016|BWXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1035640.1667|693730.7|626965.8667|1127976.1667|545866.5333|401563.0333|442460.7667|459790.9333|609369.7|376480.3667|635044.2667|823774.1667|699245.9|439442.8333|906102.8333|924871.1667|846408.9|687570.4667|566582.8|829557.7333|943248.3667|869849.7667|671145.4333|626711.0333|613024.0333|535832.2|799596.6|1118028.4|676928.8667|535255.3667|454821|595019.2|505521.5333|506136.1667|1226392.8333|782231.1667|460113.3333|434614.2667|390076.5333|996549.3333|584456.4|521518.5333|
2020-10-24 23:20:08|usa_2_0017|CABO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79446.7667|36384.4333|25121.7333|37217.8667|44927|38094.3|47616.5667|27373.0333|35657.5|29454.9|43443.3333|41361.7667|51138.4333|42971.1333|37012.9|53535.4|61245.0333|44375.2667|27222|48037.2|62844.4333|35884.6333|
2020-10-24 23:20:09|usa_2_0018|CBRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635220|147443.3333|526073.3333|331606.6667|763390|334396.6667|466030|478623.3333|1671526.6667|1893870|1976033.3333|2403724.5333|2428306.5333|5616165.8|6085181.8667|3995117.8|2300172.8|3698991.8333|8090668.2|7281125.6|6764443|4787258.8667|3177083.0333|3651602.7667|5276175.1333|3333982|3576629.9|3477118.0667|3451662.9333|6771182.5|4892411.7|3791724|3104998.2|3004291.3|2469597.5333|3334700.1333|2992663|2373414.1|2826459.7667|2388346.9333|1895706.1667|1770238.6667|1700140.9333|1523562.4667|1543006.6333|2690733.8333|1711762.7|3611663.8333|2773321|2311628.1333|2379123.0667|2436769.4333|1867420.2|1718880.0667|1840795.3667|2695786.6667|1781706.3667|1533724.4|2107078.8|1887857.4333|1588968.2667|1466965.7333|1516849|2270212.8667|2469757.4333|1439625.6|
2020-10-24 23:20:11|usa_2_0019|CC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5023169.9333|2448376|2542830.0333|2287729.6|5322850.8667|2432975.8333|3384975.0667|2449553.8333|3415104.1|1774126.8667|2738584.9|2011634.3|1436954.6|1756396.9667|2249612.4333|1886232.6333|2590466.8333|3669636.3333|2534170.6|4270840.5667|1958464.7|1188883.2667|
2020-10-24 23:20:12|usa_2_0020|CDAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642303.8333|429760.1333|718706.1333|870011.9|845825.8|1114405.6|755927.7333|1746920.7667|1619498.2333|1504084.5667|
2020-10-24 23:20:13|usa_2_0021|CDEV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105452.8667|289016.4667|1228290.7667|1479621.8333|1702385.4333|1073141.4|1620331.8|2082708.2333|3230097.5|2192690.7|3675338.7333|4333813.3333|3549865.3333|8808804.7|5748766.9667|11795720.9|16273341.7|7955757.2667|
2020-10-24 23:20:14|usa_2_0022|CMD|average_volume_30|1|||||||||||||||||||||||||||||||||||||||3443.3333|3636.6667|3933.3333|2533.3333|2710|3393.3333|3126.6667|3043.3333|7506.6667|13503.3333|12883.3333|7326.6667|6070|2263.3333|19870|11150|8256.6667|5253.3333|13406.6667|7950|4880|10433.3333|7966.6667|4336.6667|5633.3333|16806.6667|6653.3333|5070|2083.3333|12180|7973.3333|8713.3333|9006.6667|14283.3333|28776.6667|43020|55116.6667|35140|45680|38086.6667|81156.6667|19490|13986.6667|22566.6667|20123.3333|15743.3333|19143.3333|148546.6667|81850|201533.3333|253503.3333|195666.6667|123586.6667|89500|96806.6667|119436.6667|111380|76756.6667|60303.3333|90316.8333|120416.6667|71074.7|81670.6333|112749.3333|97591.2333|254299.0667|131825.8333|179632.5667|204298.1667|155235.1|119672.9667|163810.0333|76736.9667|92748.6667|68133.5667|61431.7667|57833.8|58140.2667|95020.5667|136963.6667|126062.5667|102848.9667|97648.7333|77919.5667|136591.4333|149359.1667|138185.9333|111114.5667|125960.3667|145798.4|127796|136167.5333|150271.2333|176310.8667|179754.8333|187627.7|170716.4667|137959.3|161970.9667|175951.7333|196180|116828.2333|322749.6667|410355.0667|353539.6|249612.7333|293969.8333|242683.7667|341697.7|363081.8333|814843.8333|712792.9333|429158.1|
2020-10-24 23:20:16|usa_2_0023|CNDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5603815.0333|2967136.8|1815570.2333|1908512.6667|2033392.6667|2603011.6667|1712506.4|1737684.7333|2875297.7333|2410308.4667|2752728.5667|3392291.6|1311338.1667|2482275.3|2547527.3667|2154670.3333|
2020-10-24 23:20:17|usa_2_0024|DOCU|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2046406.7333|1735265.8667|2332614.9333|2721790.3333|2004556.3333|1998212.9|2786245.3667|1691304.1667|3762809.5333|5585355.7333|4414871.5667|
2020-10-24 23:20:18|usa_2_0025|DVMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:20:18|usa_2_0026|DWDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:20:19|usa_2_0027|DXC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3128366.2|2196871.3333|1548385.1333|1378509.3|1832970.9333|2817607.9|1676385.0667|3239146.4667|2043444.1|3552835.2333|5313917.0333|3852433.1333|6692636.7333|5880142.1|2916406.9333|
2020-10-24 23:20:20|usa_2_0028|EAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1566884.2|1036732.5667|1370574.3667|1513904.0333|1379842.6|1386089.7|1235836.2|2371956.4|2918144.8667|1187439.8667|1743854.7667|
2020-10-24 23:20:21|usa_2_0029|EHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||221180|141216.6667|455386.6667|482243.3333|643493.3333|564703.3333|587276.6667|522480|392970|1097883.3333|1028016.6667|1059266.6667|754310|1804536.6667|1148056.6667|2839426.6667|3086443.3333|2190883.3333|1850666.6667|7097740|3314510|3999173.3333|1870623.3333|1789236.6667|2455496.6667|1840536.6667|1983143.3333|1821456.6667|2577256.6667|2117383.3333|2021250|8316083.3333|2029606.6667|15930313.4667|12107020|4752083.3333|2177983.6667|2414966|2225812.5|1568397.8333|3180678.6667|1371847|2516225.3333|2491041.1667|2405137.5|5074187.1333|2569646|2525172.6667|307690|579440.3333|716390|424030|692987.6333|587279.7|649559.3667|810980.5667|808291.3333|1329930.4|1240455.3|675640.9333|589732.1333|961166.4333|701200.0333|621754.7|1009762.1667|861057.8667|838158.4667|1800344.1667|951161.8|659325.2|765229.7333|500058.4333|487446.8|697164.5|577632.5333|396914.5333|497971.4|586229.9333|423599.6333|386537.3|510736.9|692876.7333|850466.8333|723468.2|491304.6333|742351.8667|564396|549473.6333|1000383.7333|689390|937403.2333|681215.0667|735268.6333|607481.2667|904379.7333|593131.0667|654369.9667|641174.4333|774596.2333|582385.9|472964.9|1069361.4|781433|591678.9|
2020-10-24 23:20:24|usa_2_0030|EQH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3253617.4667|1565774.0667|5345100.3667|3325343.0667|4239295.0333|2459274.7667|3964620.5|5890158.5333|3944579.7333|2851895.8|
2020-10-24 23:20:25|usa_2_0031|EVRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||684067.7|816275.1667|3632761.0667|1920806.6333|1835908.6667|2134212.5667|1525599.5667|1959933.5|2379036.3333|2756327.0667|2885403.1333|1817682.9333|
2020-10-24 23:20:27|usa_2_0032|FDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:20:27|usa_2_0033|FHB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477803.6|276647.0333|587165.9|501748.6|237664.6333|280927.6|354087.4667|1074308.2333|1507039.5667|1160619.8667|1253354.0333|685130.2|823774.3|538562.7333|1493984.6333|1296066.9|1263590.1667|
2020-10-24 23:20:29|usa_2_0034|FND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433686.3667|371884.5|804773.1|680521.4|988686.1|1536083.7667|1416539.1333|1485712.7|1206696|1111406.7333|944921.6|2108834.2|1701758.3|1031026.0333|
2020-10-24 23:20:30|usa_2_0035|FOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2711259.5667|1884966.1|1185482.3333|1160907.6|2650709.1333|1366558.0333|1420194.6|
2020-10-24 23:20:30|usa_2_0036|FTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2520177.2333|1533941.6667|2075180.6|1638568.7667|1775586.5667|1492486.5|1387603.6333|1899992.0333|2216624.7333|10228041.4667|2528457.9667|1766152.2|1829166.7|2639706|1981368.0333|4104383.4|2991070.1667|3885076.4333|
2020-10-24 23:20:31|usa_2_0037|FWONA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1127030.6|441882|907849.0667|480200.9333|611728.5333|946492.6667|905100.9333|877574.7333|988575.4333|970966.7|887897.6|992688.9333|911934.2333|925109.7333|544981.5667|617580.2333|374158.4667|288601.3333|436054.5333|314048.7|238999.1333|279276.3667|242032.6333|131289.3|185438.6667|122767.9667|92961.5667|71677.7667|107759.3|319188.5|266272.9667|156131.2667|
2020-10-24 23:20:33|usa_2_0038|FWONK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1151132.8667|739277.5|701076.7|701756.6333|599060.5|1049826.5667|711004.3333|893924.2333|828622.1333|606037.0333|269309.2667|707886|2218658.2333|1816672.1667|2160638.6333|1375906.6|1235014.2333|1077878.4|1381950.2667|1233826.7|730777.0333|641692.9|671677.3|2484047.2|1606848.9|899962.3|
2020-10-24 23:20:34|usa_2_0039|GDDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||547023.6|551282.0667|607523.9333|477761.4|497258.8667|741857.9|817336.1667|840460.9667|955196.3|1212739.9|1890120.7|1589842.4333|1648014.1667|2284077|1897942.8|1645789.4333|1860584.3|1367887.1333|1508428.8|1333477.8|2505518.9667|1417113.4667|1377824.5333|
2020-10-24 23:20:35|usa_2_0040|GDI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:20:35|usa_2_0041|GLIBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||471209.7667|893803.9|515091.2333|305194.0667|651276.0333|485114.8|388256.3|317541.8333|432622.6667|835522.9|454617.0333|424252.8|
2020-10-24 23:20:36|usa_2_0042|GTES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||748708.2667|479808.1|281375.3333|583658.3667|267670.1|732371.4|754315.5667|374252.7333|435168|276445.1667|203491.0667|
2020-10-24 23:20:37|usa_2_0043|HEI.A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3113.0667|3722.9333|21133.3333|4280|15556.6667|24093.3333|16026.6667|15803.3333|20380|16710|20486.6667|19203.3333|26873.3333|15443.3333|18583.3333|29526.6667|17436.6667|13106.6667|10180|15686.6667|26016.6667|20860|21600|17260|14426.6667|25193.3333|19393.3333|24583.3333|20216.6667|34600|53186.6667|31413.3333|28743.3333|30653.3333|30640|27450|34040|72111.9333|50433.7|82295.5|97882.3|39023.4333|44669.1333|21984.8667|19021.1667|45444.2333|22219.8667|64797.8|23292.2|53821.8|44560.1333|19805.1333|43701.9333|35767.1333|61094.3|15234.6333|23714.6|58694.7|41774.9333|47575.8333|49174.2667|44055.4|37442.6|40609.3333|35336.0667|77873.2667|70378.3|184011.8333|135950.4333|132881.4667|141283.2|235913.1667|133912.5333|92025.9667|72996.6667|112565.0667|144492.5667|125428.5|150324.7667|158024.0667|200098|234299.7667|285323.8333|464817.3333|428009.4333|316571.3|671435.6333|299957.4667|242039.7333|
2020-10-24 23:20:40|usa_2_0044|HGV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1507703.7333|485099.3333|723534.7667|438484.4667|447408.5|1542441.8333|1002285|1076187.1333|1408336.3333|1042336.1667|1819213.2667|1808162.4|723670.3|1132208.7333|1066327.4667|692039.3333|
2020-10-24 23:20:41|usa_2_0045|HPE|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13945806.8333|12016151.0667|9268328.1|10866633.8|10792074.8667|8561064.0333|13248408.1|11181704.2|13416979.4|9549274.8|12162305.0667|10158382.8333|9970369.0667|11576167.1|9857977.1|8501814.1333|9278514.1333|9100082.2|10671877.9667|10864072.9667|9903496.2333|
2020-10-24 23:20:42|usa_2_0046|HUBB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48348.7|47051.3333|91752.2|46423.8|36891.2333|34687.4333|60685.9|56738.7|50257.2667|76649.5667|80592.3667|304138.9|253467.3|164276.9667|344881.8333|216450.2333|302325.2333|296330|329703.2|435820.1|564019.0333|341926.7333|410819.3667|367415.2|277907.4333|252140.1333|204051.7|449201.5333|390532.4|274999.8667|
2020-10-24 23:20:44|usa_2_0047|IAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1056776.1667|864303.5333|
2020-10-24 23:20:45|usa_2_0048|IGT|average_volume_30|0|15526.6667|55123.3333|8126.6667|11756.6667|11026.6667|18203.3333|21833.3333|22780|30970|27820|18493.3333|25440|40626.6667|38786.6667|17630|21013.3333|28360|38000|20043.3333|21013.3333|33600|43173.3333|91333.3333|87363.3333|58513.3333|70823.3333|78720|59023.3333|43993.3333|52896.6667|94376.6667|66153.3333|74823.3333|131136.6667|172206.6667|238700|286466.6667|350840|380856.6667|283390|896570|728940|764393.3333|746496.6667|1049403.3333|1353233.3333|842346.6667|1138833.3333|818756.6667|849940|607696.6667|915143.3333|928573.3333|1018060|897650|910790|818506.6667|547466.6667|765570|508323.3333|1828743.3333|912840|1187533.3333|661760|2675386.6667|857773.3333|699640|696760|1151893.3333|1058346.6667|1670490|2262173.3333|2368346.6667|2750000|5333640|5000573.3333|4165146.6667|3625106.6667|3525826.6667|2882986.6667|4581040|4840613.3333|2174056.6667|1677190|2878380|3602163.3333|3462786.6667|2245690|3199003.3333|2238180|2003373.3333|1757153.3333|1807266.6667|2032690|2462583.3333|2041916.6667|3232938.8667|3883207.8333|2610516.4333|2125349.5333|3961272.6|4387446.4333|4425637.2333|3904692.4667|5428143.0667|6661207.4333|4235480.9|3219620.2|4810652.1667|4695513|3583914.9|3587314.6333|3906000.6|3515313.4333|4471230.7333|3005234.9333|5030326.8667|4057453.5667|3791273.3|4126401.5333|3102230.8333|3232470.3667|3362231.6667|4648617.6333|5101415.8667|8064922.8333|3031809.7|1822988.9667|3108135.1333|1320263.1333|941677.8667|631173.6|501975.5333|1038523.4333|1205531.3|1579129.6333|848244|1987134|1867715.5333|1341765.3333|1445335.3667|4139644.4|2845208.2333|3078694.9333|3625530.0667|2861214.1333|2282874.3333|1343039.2|4645970.7333|3889135.2667|2371502.7|
2020-10-24 23:20:47|usa_2_0049|INFO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1880864.3|494527.6|372009.9|431360.8667|451550.1|521849.3333|463704|593482.7333|627270.4|1652331.6|2378650.9|2495599.1667|2064362.8667|1921675.1333|2019996.7|2283568.8667|1822323.6333|1182482.6333|2056618.0333|1915530.2333|1455846.1333|1652311.7667|1655405.8333|2245536.4333|2058240.2333|1580237.8667||
2020-10-24 23:20:49|usa_2_0050|INVH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1364440.2667|1105618.2|2125656.0667|4866955.8|2445960.3667|2459815.9|2244991.7667|2217794.5333|3979537.2|5093936.2333|4613385.7333|6054135.0667|5986769.5333|5093928.9333|3459833.8333|
2020-10-24 23:20:50|usa_2_0051|IONS|average_volume_30|0||||||||||||||||||||||||||||||||||96260|62546.6667|110166.6667|65113.3333|24283.3333|15163.3333|48900|110590|38430|38790|42290|97783.3333|24360|63850|51526.6667|141420|294896.6667|141373.3333|150026.6667|153853.3333|447150|178370|206590|229566.6667|104910|174826.6667|130623.3333|152046.6667|165736.6667|271253.3333|162440|153790|2420|7123.3333|19740|47176.6667|206456.6667|303363.3333|278886.6667|156246.6667|321013.3333|764573.3333|768080|509360|546406.6667|542763.3333|1047460.8|973725.1|689772.6|560525.8333|510738.8|472234.1333|359630.1333|473434.3333|689122.0333|451828.8333|519982.4667|355957|356721.8|780539.2|527957.6667|381697.3667|1829116.0333|2029968.7|1401786.3667|1753861.7667|1775951.1333|1563594.6333|1125960.1|966738.5667|866097.3333|868666.9333|951539.2667|675896.0333|1431872.4667|1992510.1333|1271721.2|812820.3667|521973.6667|810958.5|661988.4667|715011.7333|599485.9|583871.4|756074.4|1050202.5333|1245214.0333|1470852.7667|1654015.4333|1612979.6|1133696.5333|2255370.3667|3020647.3333|2240154.9333|2697342.7333|2981478.9333|2548874.6|1926615.9|1074377.4333|1912119.8333|3547040.0667|1891358.5|1993068.5333|2080549.1667|1177267.9333|1131031.7333|763261.7667|1084019.2667|961417.5|1309913.2|889094.2333|1198509.5333|1381432.3333|1037042.7667|1015844.9333|1209192.4667|881186.6333|876420.3667|
2020-10-24 23:20:53|usa_2_0052|IQV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||557719.6333|276605.9333|582668.8333|1203915.0333|614103.3|504619|799132.2333|522897.4|721718.5333|724261.1333|777292.6|757116.9667|1242933.9333|785534|1950729.5333|1830569.2333|1128558.6667|2938955.1667|1359173.1667|1100178.9|1951366.8|1079455.9333|1559301.5|1340588.0667|1381041.6333|1353802.3|1357430.8333|2605720.5|1375740.8|1039014.2667|
2020-10-24 23:20:54|usa_2_0053|JBGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1971696.4|768615.4333|680907.1|533961.0333|584553.8333|691820.5667|758720.5|567212.9|496753.8667|549673.8|669975.7667|906714.7333|644368.2333|660760.9667|
2020-10-24 23:20:55|usa_2_0054|JEF|average_volume_30|0.117263843648|4886.6667|12870|2683.3333|1713.3333|2333.3333|5286.6667|3363.3333|6000|11703.3333|9206.6667|3886.6667|6350|9126.6667|13186.6667|3423.3333|8336.6667|9980|7153.3333|25556.6667|4310|5280|4600|3433.3333|9630|9810|4060|3986.6667|2083.3333|2870|3746.6667|28690|5836.6667|3206.6667|2923.3333|6193.3333|9240|7310|9356.6667|7356.6667|46310|38850|46310|24936.6667|25033.3333|23500|39336.6667|23733.3333|28363.3333|23603.3333|50033.3333|27310|67970|62763.3333|63983.3333|76070|48923.3333|57116.6667|111990|46600|61683.3333|60180|96906.6667|64440|89783.3333|64086.6667|91996.6667|98773.3333|94620|62090|63013.3333|32913.3333|63033.3333|59423.3333|72156.6667|61623.3333|63450|68620|86630|85426.6667|87963.3333|76063.3333|105620|113766.6667|119956.6667|258630|162736.6667|158720|443286.6667|343060|226466.6667|221193.3333|330756.6667|353373.3333|622233.3333|529883.3333|773359.8667|530307.8333|681204.1667|909270|995309.7333|952555.8|1305760.6|2438836.5667|3492299.1|2803179.7|1698833.5333|1161031.3|679125.4333|991212.9|1077546.0667|736310.2|985359.2|970622.7|760459.3667|1451747.0333|851797.3333|902283.0667|806416.1667|763890.8|2744969.9|1405698.6333|1437144.4|1232836.8|1589000.1|1485092.6333|1311203.4333|2046640.9333|1362544.7333|1243480.7|1367838.4667|2258341|2415078.1|1880558.3667|1676805.4333|1823383|2156536.3|1680017.3333|1536887.3333|1398704.5333|2127420.1333|3110224.7333|1752593.7333|2752823.5|2190486.5667|1843572.2333|2196106.2667|4711037.9333|3138206.0667|2606295.5667|2346331.1333|2131681.5333|
2020-10-24 23:20:59|usa_2_0055|KDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3804740.8333|2463697.5333|2508212.1|1862415|2311524.2667|2247070.5333|1669163.5333|3060518.4333|3460196.4333|2798531.5667|1763564.7667|2044372.4667|1876959.6|1928088.6|1637875.9667|2190896.4667|2162178|1275060.8|1290382|2423271.3667|1341492.5667|1307067.9667|986451.7333|2265220|1401749.2667|1494524.8667|1555802.7667|1489371.1667|962220.6|1245730.1|1209409.9333|1541913.7333|1087528.9667|1211043.1|1711279.3333|1237827.3333|1354402.5667|1018863.9|1199053.0667|2134066.4333|1494713.5333|2514655.7|3731689.2333|2782042.6|2601743.5667|2437695.1333|1940085.5667|5830740.3667|5652305.6|5387103.6667|
2020-10-24 23:21:00|usa_2_0056|KHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3970072.9|3699166.9333|3553829.7667|3754233.2333|3340524.4667|2308327.7333|3168977.3|4236518.2333|2556276.9|3311812.3333|3380067.7|5890843.2667|4744724.6667|5978444.1333|7039213.0333|18641906.2333|10952211.8333|8437717.4333|6356270.3667|13737851.9333|6559431.2|6553817.6667|
2020-10-24 23:21:02|usa_2_0057|LEN.B|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143330|64533.3333|83203.3333|89343.3333|125436.6667|79406.6667|139883.3333|72770|66630|47010|153046.6667|64246.6667|115930|71193.3333|80843.3333|63763.3333|45550|66466.6667|26843.3333|34133.3333|69012.6|169270.7667|309502.7667|71702.8|59616.4333|76405.7|46679.5333|54449.2667|43349.5333|16732.7333|20955.1333|37770.4333|18673.5|46224.4|50208.2333|48807.6667|34289.0667|29617.5667|52045.6667|33537.9|32444.8667|64074.6667|29441.0333|20695.2333|10430.9667|16451.0333|34857.5667|20903.1|22147.9667|25528.7333|18917.9333|21773.5|18716.5333|13565.5|16681.0667|15739.5667|21467.9333|15876.3667|95905.8|153827.2667|102610.4|49466.1667|70698.7667|59220.3|50582.4667|57999.1|44158.3333|70135.1333|105860.2667|116986.1667||
2020-10-24 23:21:04|usa_2_0058|LGF.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||763452.2333|639432.1|602462.3333|401180.9667|555630.0333|1008969.1667|790005.8667|516170.9333|1224113.3333|777769.8667|1400915.5|1288363.8333|1234803.8667|1894488.4|1394512.5667|1050865.2667|
2020-10-24 23:21:06|usa_2_0059|LGF.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||783285.3333|519447|478888.8333|344901.1|431155.4333|516938.9|545285.7|354914.4|950852.8333|594843.1667|1019626.8|892594.7667|941314.4|1279675.7667|876661.8333|686345.7667|
2020-10-24 23:21:07|usa_2_0060|LSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||30423.3333|47436.6667|19806.6667|19353.3333|18530|44313.3333|33780|27346.6667|32730|31806.6667|21350|31713.3333|27270|39053.3333|21866.6667|19580|14103.3333|20076.6667|44670|20283.3333|16336.6667|22560|23236.6667|31806.6667|30790|28830|29993.3333|53143.3333|46313.3333|31026.6667|44343.3333|39303.3333|47926.6667|49856.6667|48706.6667|54660|53130|49500|49770|51680|74173.3333|94416.6667|53933.3333|90483.3333|110570|71473.3333|117346.6667|145823.3333|165230|118170|129016.1|215948.8|117862.9|183912.2667|286466.6333|277814.7|248241.1|259975.7333|179986.2667|161203.6333|166381.2|138340.6667|143547.3667|111043.9|127899.7333|155543.8667|175085.3333|143522.5667|212602.3|284316.1667|198095.6|325342.0333|154894.0667|142877.8667|167572.3667|252277.9|186995.9|168043.2|173114.6667|273343.6|218582.3333|488302.8333|246599.6667|319780.6333|969031.9|513013.6333|475509.2333|351411.1|398086.0667|609431.0667|452135.0667|456459.2|383962.1667|333524.8667|316570.7|407524.4333|355539.0333|346164.3667|335931.8667|580594|367638.7333|358912.7667|
2020-10-24 23:21:10|usa_2_0061|LSXMA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769823.9667|591985.7|402153.7|471629.3333|349796.6|561818.5667|351298.7333|579248.5333|553858.6333|624812.9333|603299.1333|711331.6|635022.6667|498994.7|380718.5|728321.7333|1619316.5|1161558.5|556672.5|
2020-10-24 23:21:11|usa_2_0062|LSXMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1065634.3333|1062073.2|850975.8333|542269.9|409464.1333|884112.2667|502454.1|714201.9333|793917.0333|696614.1667|731608.1667|1046590.9|862321.1|793717.8|524282.3667|815275|1305909.7333|2073822.4|982964.6333|
2020-10-24 23:21:12|usa_2_0063|LULU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||633567.4|1206859.9667|856877.8|1058668.4333|1206101.7333|1195275.7667|697972.7|824200.7|1129218.7|522164.6667|684784.8|1153162.5667|1680952.9|1349138.3|2079114.2667|2565391|2411060.0333|4081748.9|3257067.1|2240588.9333|3017262.5333|1736946|2671368.7333|3367222.1|3855063.4667|2230459.0333|5354831.8667|3426444.4|4387924.4|2002743.8667|3730353.8|2219060.8667|2031968.2333|4432906.5333|3376828.7667|2383251.3333|1627291.7333|2329036.3667|1791418.6667|5125279.1333|2180799.7333|2024182.7333|1535156.4|2351810.7|1626678.2|1764638.9333|3044389.3667|2780689.9667|2411890.4|1522660.6667|2251627.6667|2338551.4667|2190833.6333|1793849.8667|
2020-10-24 23:21:14|usa_2_0064|LW|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2406721.6333|1329429.8|898512.9667|949959.6|720460.2667|1243260.0667|896825.2333|954865.7667|2580062.5667|1503644.6|1853685.4333|1244251.5333|923598.7333|801514.4333|1426720.5|1048736.5667||
2020-10-24 23:21:15|usa_2_0065|MIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520620|139763.3333|104083.3333|121556.6667|46296.6667|97720|123573.3333|146396.6667|255420|305554.1667|197652|356503.3333|187307.9667|314786.8|374394.2|636865.1667|823229.3667|828047.8333|459472.3333|820152.8333|378331.1667|214522.9667|314400.9|163290.6333|133906.4667|183141.7667|249700.6667|258952.5667|147824.8|196039.2|118171.9333|131994.1333|349525.2333|287951.5333|347417.4333|218036.2333|288815.5667|375169.7|155697.5|306322.4667|382160.9|649271.0667|934273.0667|666769.9667|770018.2|736940.0333|429926.6333|361498.6667|692829.7|671661.2|451341.8333|605784.7333|821214.8667|3174943.8|1344240.1333|774453.4667|949995.4333|893927.5667|471865.4|546582.4667|518332.1667|1326659.7333|924235.5667|715187.5333|
2020-10-24 23:21:17|usa_2_0066|MTCH|average_volume_30|0.193310508296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4418789.8|4009337.6667|4971428.8|2340920.3333|
2020-10-24 23:21:18|usa_2_0067|NTNX|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1868761.2|930778.9|2015549.0333|4110051.0667|4649068.8333|3286493.8333|4471146.3667|3158596.7|3956617.3333|2545546.5667|4101198.5|3618682.5|2512915.8|2424669.7667|3681705.7667|3011333.2333|2223764.4667|
2020-10-24 23:21:19|usa_2_0068|NVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3466381|1420516.2667|885051|734692.3667|983232.3667|1159761.0333|1361184.4667|1053475|1399523.7333|919255.3|1142460.3667|
2020-10-24 23:21:20|usa_2_0069|NWS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3026232.3667|1503036|729309.0333|674215.3333|563688.8333|765036.5|2090926.8333|920000.1333|1137711.1333|2279531.0667|922307.7|1050645.2|922870.3667|1734455.2|840716.0333|512844|481140.1|527158.8667|850183.5667|535431.1667|580135.7667|719633.0667|568329.6|775868.0667|838805.7667|447650.1667|641245.2667|1452123.3333|551748.8667|580780.6667|
2020-10-24 23:21:21|usa_2_0070|NXPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501958.6|464407.7333|1641675.1|1687641.5|1285545.7|1334319.3|1561999.1333|1471936.5333|2040892.1|851160.6667|2649073.7333|2579733.8667|2385783.1667|2700066.5333|3256366.3|2964856.5667|3298452|2736738.1667|4143255.9667|2805665.7|3926187.0333|4572703.1333|3135324.9333|4912691.6333|2748494.4667|2811294|2234038.2667|4180628.1667|1219920.8333|2733046.3|5168078.2333|7578745.4667|7405302.4667|4367267.5333|3129566.8667|3785303.5333|2393772.7333|2418643.0333|4751358.7|6256332.9667|1839852.4333|
2020-10-24 23:21:23|usa_2_0071|OKTA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269488.5|443871.5333|1163962.6333|1710503.1667|1765320.9333|2050074.8|2045202.7667|2204905.4667|2174335.4667|1764783.3|3086446.5333|1233329.4667|2061291.6|1862022.5|1244348.2|
2020-10-24 23:21:24|usa_2_0072|OMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1037352.5|347988.5333|390530.8|344686.1|175201.7333|283650.0667|646605.0333|510102.3333|469399.8667|526720.8667|1328994.5667|674705.6|467310.4333|811986.6667|648022.6333|424602.9333|354596.2667|1093226.1|797631|386560.6333|385610.5667|761723.9667|719808.9333|412900.8|631824.3333|561532.4333|1657054.6|1021067.3667|682428.6667|
2020-10-24 23:21:25|usa_2_0073|OZK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39043.3333|12203.3333|13750|6196.6667|6380|7420|8730|6630|4363.3333|4830|8146.6667|5413.3333|3596.6667|6000|10900|8256.6667|6430|10610|4696.6667|6950|20956.6667|41076.6667|15243.3|13241.4667|20258.8333|22715.4|25051.2|45237.2333|35521.5|54295.7|81000.3333|54359.6|52613.4|48477.6|60565.3667|34126.1|52089.9|38181.4667|34095|39890.1333|70086.0333|63358.2667|68377.9333|207871.5667|193599.7333|196235.5667|165339.7667|162646.6667|265895.9667|82050.9|100383.4667|112210.6333|102785.9333|87888.7667|80331.5|70580.6333|82686.1333|258435.4333|248536.9667|198776.7667|183349.1667|145048.9333|112720.2667|145344.2|121740.6|108829.7667|141994.8|223033.9667|220938|456248.5|380136.3333|422717.0333|1027343.0667|624313.9333|835654.5667|1137025.0667|1279370.5667|1015322|1629603.8333|1102869.6333|1654487.2|866044.9667|1036096.8333|909499.4|660521.4333|878931.3|1458330.2667|967320.3333|664515|824211.2|686582.7667|1395251.2667|1244378.6667|753656.4|
2020-10-24 23:21:28|usa_2_0074|PEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277078.9333|120739.8333|224737.4333|507135.3|268847.7333|208764.1667|315638.5667|180508.4333|144895.1333|169303.2667|283434.9|356762.8667|277178.3333|307369.7667|441158.3|354852.1|622932.6|401016.6667|433598.9|230858.1|389853.7|
2020-10-24 23:21:29|usa_2_0075|PK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3793032.8|1731632.9333|2647181.5667|1396124.6|1678832.3667|3290705.9333|2060181.4333|1452850.0667|1755366.3667|1724901.3667|1823732.8|3888912.8333|2957926.5333|6726426.8|10062457.2667|5496843.1667|
2020-10-24 23:21:30|usa_2_0076|PS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||887765.0667|558736.2667|1021923.5333|2252303.7667|1949152.6333|2282161.6667|1248477.1|2238684.3333|2548670.7333|1279112.2667|
2020-10-24 23:21:31|usa_2_0077|PSTG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1147180|1254609.4|1399801.5|1449752.5|1069880.7|1503382.3667|1191964.5333|1626738.4333|1492907.9667|2126886.0333|3251596.5|2878905.8|3372465.1333|3213025.8|3123703.1|3481728.2333|3062834.8667|2890296.7333|3578035.4|3353608.5333|4006753.8667|
2020-10-24 23:21:32|usa_2_0078|PYPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16400152.4|11117671.5|6962302.8667|9037682.3|8845909.8333|8046684.8667|6488794.2333|5615228.2|8385464.0667|6390473.9667|9540798.0667|8503143.8667|7827010|7144314.2|9215030.7667|6283751.3667|5576867.1|6333182.2|6476361.4|12144705.3|7501814.2333|8138900.6667|
2020-10-24 23:21:33|usa_2_0079|QRTEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4896561.1333|1896433.9333|2016298.1333|2315578.7667|4258538.5|3806037.2667|4974577.9|4267732.3667|4018761.2|4066776.9333|5183468.5667|3369690.5|3084624.0667|4656969.7333|4294449.4667|5187482.7667|6401340.3333|3747089.4667|3650463.5667|3907430.3333|5224563.3|4977143.0333|3806683.3|4494335.9333|5756425.3|4189434.8|5113024.9333|3070588.7333|2023572.4|2071507.1333|1995570.5667|2048006.6667|2635449.5667|1505129.6333|1726028|1374258.6333|1622488.9|2852131.2333|2559324.6667|2009084.2333|2162364.5333|5027520.1667|3634013.9333|3437270.9667|2451313.3667|3375829.0333|3478402.2333|2550237.1667|3322004.3667|2700520.4|3624644.5333|3722066.3333|4979414.7667|3668653.7667|6590555.7333|5728767.2|2934724.6|6577221.2|
2020-10-24 23:21:36|usa_2_0080|RIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||97503.3333|124750|117386.6667|40163.3333|70000|32326.6667|46596.6667|47610|118873.3333|238980|263596.6667|203736.6667|350993.3333|501466.6667|519400|537566.6667|473666.6667|650923.3333|1197606.6667|1368393.3333|1079273.3333|1212413.3333|1464993.3333|1325746.6667|1394160|859146.6667|1405600|2241016.6667|1789500|2179243.3333|3414786.6667|2768020|2909176.6667|3614316.6667|3394790|3233983.3333|2673583.3333|2692346.6667|2075816.6667|2731356.6667|3696506.6667|3005736.6667|3376850|3475683.3333|2307953.3333|3927913.3333|3092460|4623130|4123586.6667|4514983.3333|4349066.6667|5662166.6667|6898576.6667|7457796.6667|5058680|5933664.0333|6641993.4667|5534830.7667|9316556.5667|6632667.8|6643616.2|7014875.4333|13460273.5|8556914.5|5169605.9|4156797.7667|3849446.9333|6220617.7333|20061017.6667|8057109.4|5930735.0333|4965005.1333|4148158.8|4405224.3|8336700.1333|6224555.9333|3464913.3667|4162091.1333|2076936.9|3649587.2333|3111744.1|2824453.7333|3557007|6054518.5|4182507.5333|8061654.7667|16830538.3333|11206317.8333|9047022.3667|15113089.8667|8993592.5|19775507.1|14910867.2333|15024495.8333|15214562.6|14097579.5667|14808814.8333|16340165.5|9725174.9667|13416851.0667|13400195.1|15909737.4667|18500401.8333|13319346.3333|17828740.3333|21388018.6333|15416923.9333|31055144.8333|35174011.0333|32190545|
2020-10-24 23:21:39|usa_2_0081|RVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108618.8333|130889.7|68217.3333|84076.3333|142564.1667|93836.0333|75035.0667|142679.1|190208.0667|83189.1333|
2020-10-24 23:21:39|usa_2_0082|SNDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||935570.7667|813549.8|345586.5667|672172.6|510770.6|937637.9|477182.1333|709846.7|672436.7667|939162.4|710377.7|458176.1667|808323.9667|764747.8667|409172.1667|
2020-10-24 23:21:40|usa_2_0083|SPGI|average_volume_30|0|27976.6667|46640|61163.3333|52996.6667|74610|56270|52796.6667|94250|113353.3333|86436.6667|92763.3333|117136.6667|124853.3333|119350|92703.3333|111623.3333|135243.3333|161986.6667|273466.6667|189516.6667|131166.6667|182773.3333|292543.3333|168933.3333|147606.6667|233100|258356.6667|227263.3333|189173.3333|182790|179300|120400|96710|70743.3333|83610|96446.6667|121803.3333|73920|65876.6667|64586.6667|82216.6667|76476.6667|133093.3333|131973.3333|125380|86756.6667|133583.3333|137036.6667|92493.3333|59856.6667|90486.6667|25503.3333|128156.6667|193450|179826.6667|218743.3333|245456.6667|235103.3333|189736.6667|196080|194563.3333|311860|341163.3333|248640|423490|570906.6667|318710|425833.3333|665403.3333|568053.3333|541946.6667|570210|530130|520180|684840|668736.6667|621683.3333|675666.6667|540156.6667|1054343.3333|1079493.3333|1002083.3333|739043.3333|617536.6667|798333.3333|631140|570016.6667|635116.6667|1004683.3333|1505196.6667|1124890|1204076.6667|1496756.6667|1822423.3333|1173656.6667|1264923.3333|2536088.1|1999688.1333|3793016.3333|2536061.9|2956555.7333|2950875.1333|2420694.4333|3014336.8333|4222519.5667|2267560.1|5139862.6333|2408836.5|1440244.9333|3680794.5|1745347.3667|2332006.8333|1730801.0333|2001053.8667|2927670.5667|1764124.0667|2004647.6333|1646327.6333|2003998.9333|2912232.7333|2708901.1|1579649.6333|1122783.8667|1125731.5667|1924548.2|1067432.4|1160154.4|1109887|1443397.8333|1022455.1|1504758.0333|1213818.6|1383637.7667|1164289.9333|928622.4|1667688|1189646.3667|1124570.0333|863016.4333|1025485.8667|1447203.2|1201848.6333|1009473.5|1924746.8333|1153288.8333|1076438.7333|1308468.7667|1239604.6333|2746094.5|1262402.4|784268.5333|
2020-10-24 23:21:43|usa_2_0084|SQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1478697.4667|2504015.6333|3979679.3|4659851.6667|5329928.6667|8480856.3333|8807772.8333|6498757.3333|25221108.4667|16017197.3667|10167524.0667|12255298.5|17297673.3667|10891118.8333|7891938.2|8620165.1|5772830.5667|18456971.0333|11893529.5667|10409674.2333|
2020-10-24 23:21:44|usa_2_0085|ST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463830.3|414004.0667|216017.9|873471.0333|1326704.5667|517269.7333|821858.5333|688093.8333|456361.9|1193911.9333|501428.3|767410.3|1627420.1|1545752.7333|518462.5333|1006637.4667|1146704.9333|1033964.0333|1423252.6667|1026593.7333|1257816.9333|972121.5|1647911.3667|1135932.9|1158389.2667|1596493.6333|740314.0667|1288275.1333|1256286.2|1771693.0667|881446.9|1168541.7667|754401.5333|736631.2|1140143.2|925368.4|1054880.1333|625824.4333|674192.7667|577212.9333|1588068.6333|1454989.2667|940867.4333|
2020-10-24 23:21:46|usa_2_0086|STAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1413585.5333|480957.5667|585652.0333|438463.3667|510381.2|306888.5|357381.6667|606225.7|957531.0333|817131.0667|524643.4667|467090.5333|1313589.6333|1645047.2333|3478199.5667|1716885.2333|2033970.1667|1807077.9667|1624877.4|1507938.6333|1436642.2333|1947946.5333|2037247.3333|2293249.7|2404027.0667|4468325.2|2850326.5333|1500045.1333|
2020-10-24 23:21:47|usa_2_0087|SWCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1135483|1072625.4667|722141.9667|1268301.8667|1677290.3333|1709916.8667|1465396.9667|918178.5333|1072361.4|601782.0333|1950816.3333|1796351.1667|1611404.1333|
2020-10-24 23:21:48|usa_2_0088|TCF|average_volume_30|0|||||||||||||||||||||||583.3333|280|420|536.6667|510|933.3333|406.6667|600|993.3333|453.3333|530|616.6667|610|2266.6667|930|1616.6667|883.3333|1083.3333|840|716.6667|870|2390|1186.6667|776.6667|1840|1036.6|2519.7333|3666.4333|1856.4667|1426.3667|2953.1333|1836.2667|1303.1333|2453.1667|4209.8333|2533.0667|7619.6667|4162.9667|7089.1667|4020|5912.5|5965.8333|5840|7106.6667|5423.3333|6460|12103.3333|9036.6667|9906.6667|15433.3333|17750|24456.6667|17506.6667|22710|25840|32483.3333|22843.3333|27138.2333|26073.4333|27589.7333|29503|29425.0667|40606.7|44264.7667|29344.5|39818.6333|50003.4667|40732.3667|38513.5|53580|50353.2333|84677.1667|63528.8|72626.0333|74634.8333|119854.4|115494.5667|118944.2|123754.7|136755.6|180025.5|129641.6|107801.0667|84282.2333|45098.9667|47611.7333|52162.8333|95735.6|54178.5333|49434.6|54528.6667|78076.2|74932.3333|74675.2|60370.5333|91086.5667|49302.1333|50203.7|47913.2333|37166.7|117320.3|87136.2333|73841.1333|114626.8|72657.9333|79198.2667|64120.8667|116973.3667|148777.1|97334.2667|328175.4333|240583.8333|932891.3667|334160.1667|381046.4|384191.6667|356569.7|347216.4667|302334.6|305519.3667|248360.2333|472425.4|837427.8333|661663.5667|897801.0667|1165358.9667|1429953.7333|1090139.8333|753196.5|
2020-10-24 23:21:52|usa_2_0089|TEAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1368495.7667|584908.5333|1066682|711892.4667|990070.4667|451369.6667|734936.8667|535937.4667|848811.6333|981190.9667|1240041|1381550.2667|1393803.7|1456158.0333|1307315.2667|1468886.2667|1221475.3333|2103187.1333|1882411.0667|1415214.3667|
2020-10-24 23:21:53|usa_2_0090|TPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132533.3333|67710|206150|392546.6667|993130|1811960|1527080|2866680|1887600|1578306.6667|2106846.6667|2069006.6667|1591986.6667|2081576.6667|1403616.6667|1085386.6667|2438786.6667|1552176.6667|1359253.3333|2552183.3333|2225913.3333|2578753.3333|1925776.6667|4520693.3333|3188230|3550526.6667|3613343.9|3367888.6|5579030.2333|5734460.1333|6719446.3667|6396429.4667|7991908.3|6962744.3667|7576828.3667|6456427.4667|3748405.9|4409524.2333|3871131.6667|4889247.7|3223926.5333|3363206.5333|3245762.3|3159896.4|4292232.7|2861368.9333|2545120.6|3923575.0667|5083776.6667|3640513.4333|6268218.2|3369907.8333|2809743.8667|3682941.3333|3139921.3667|6077537.4333|3579524.4333|4598253.1333|4494924.0667|3471931.9333|3662291.5667|5063973.2|3369837.4333|3702016.8|3275682.7667|3183934.0333|3277819.8333|2967667.0667|3634780.0333|2977482.6333|2396555.5667|3761591.4333|2509471.4667|4232110.5|3799049.9333|4762169.3667|7087830.7667|4123171.1333|6172524.6333|6789259.9667|6268585.1667|
2020-10-24 23:21:55|usa_2_0091|TRCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:21:55|usa_2_0092|TRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||458960.0667|506012.7667|297487.3667|1073918.5333|1010990.7|960627.7333|754892.9333|1163075.9667|1230389.5667|2272453.4667|1377416.7667|1674288.5333|1119760.5333|1150187.4333|1559751.5667|1594715.3667|957505.8667|915904.3667|820500.2667|2114929.4333|1161066|1110404.3667|
2020-10-24 23:21:56|usa_2_0093|TWLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5333564.8333|5221108.2333|4474356.8333|2731473.7|2700495.8333|1492163.3|1744689.6333|2604002.6667|2388288.3667|2074039.1333|5065822.3|4108396.9333|4382912.4333|3876457.3667|2330424.6333|3746946.1667|3528885.5|2066278.9333|
2020-10-24 23:21:57|usa_2_0094|UAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1816923.1333|566487.8|850374.2|721423.2667|912675.3667|624731.9667|995756.1|1298484.4333|1544853.9|1377095.7667|1380485.9|1009677.3333|901797.0667|881624.8333|700804.7667|536238.8333|442235.6667|610852.4667|960777.5333|767106.7667|714292.2667|687747.7667|1263853.8|1534654.3|991061.3|1021514.2667|1036948.2333|1199766.4667|1646174.2333|1400496.5667|1374038.1|1369604.7667|862872.4|1454373.7333|2675655.1333|2168090.9667|1908892.5667|1804727.1333|1616079.7|3046144.2667|3308786.8333|2894506.9|6829536.2667|3821671.4667|4791896.2|4959932|4819735.2333|4110361.3667|4962258.9333|8324937.1333|6096644.8667|3581766.5|6110134.9667|6037832.9667|5020544.4333|4354792.4333|4193722.4|9719189.1|9672725.6667|7105764.1667|
2020-10-24 23:21:59|usa_2_0095|UNIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1055073.4|758013.7667|1283623.5|1319722.1333|1615684.6333|1332225.2|1127514.5333|1097857.1333|1198381.8|3494560.4667|2646129.8667|2106936.1333|1968063.6667|2004671.1333|2199000.4667|9249532.9667|3067792.8333|1936163.2333|3928629.6667|3654531.7|2246688.7333|1600537.1667|
2020-10-24 23:22:00|usa_2_0096|UNVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1048078.1333|462925.9|234436.9|437385.9333|371007.7667|904006.1|989684.5667|1047361.8667|866836.2333|621543.7667|774354|1085416.3333|872174.0667|995745.7667|1626324.0667|1995781.2333|1749290.5667|1894726.4667|1175523.4|3335434.9667|3423569.5|2038611.9333|
2020-10-24 23:22:01|usa_2_0097|USFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||790216.5|915068.6333|790423.1333|981958.1667|2710757|2560017.9667|3153833.3333|2659848.6333|1718204.3333|3114640.4667|2179716.4333|1355775.7333|1657147.1|1702715.5667|1170428.5|4969723.2333|4946179.3667|2405904.4|
2020-10-24 23:22:02|usa_2_0098|VER|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8475.2|18982.8667|12458.4333|101471.7667|91995.1|67508.9667|4545688.2333|4233872.9|3124882.3333|4210372.7333|11399186.4|20113640.8|8922057.1|18068838.9333|11050494.7|5835862.7667|6042205.9667|5620491.8333|5330838.6|5482799.4|8206241.9667|6563048.5|6576198.3|12949466.5667|8181331.6667|9183440.9|8782349.6|9350260.8|7646836.4|9451224.5333|8301686.8667|11606681.3|14007019.9|9479479.4333|17991607.4333|16296049.0667|9319056.8333|
2020-10-24 23:22:04|usa_2_0099|VIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:04|usa_2_0100|VICI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||808555.7667|325043.4|2832693.6|4290422.8333|2911202.3|7081089.0667|2858479.1667|3944086.1333|3643832.5333|4416504.8333|7704839.9667|6735836.5333|4797013.9|
2020-10-24 23:22:05|usa_2_0101|VIRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1180130.2333|381664.9333|288109.3667|411104.2|227005.4|360751.3|363525.4667|461184.5333|569370.5333|520966.9667|535877.1333|498346.2667|744321.3667|1345915.9|724897.9|936261.1667|640028.1667|1329406.7333|1025092.4667|830471.0333|1879479.6333|1555323.5|1969823.5667|
2020-10-24 23:22:06|usa_2_0102|VSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:06|usa_2_0103|VST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343670.2667|563902.7667|619776.4667|3932330.5|1157050.0333|5398503.9333|4325252.8333|4672135|3717727.3333|5220420.2667|3887732.4667|4815580.9|5201348.7|5065670.1333|6812388.6|4420265.4333|3124247.6667|
2020-10-24 23:22:07|usa_2_0104|VVV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1164815.8|1134291.6333|736911.4333|2484389.1333|1210042.1|1631959.5333|1593006.4|1346523.9|1344168.9333|1523542.9333|1296307.7333|874128.5|1182826.9333|991928.8667|3068201.3333|1941432.2333|1352041.4333|
2020-10-24 23:22:08|usa_2_0105|WBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||762832.8333|732890.1|497139.4333|761359.8|773670.6667|651978.1|901545.6333|756314.5667|1090089.8667|925438.7667|781465.2333|1492253.5333|1482695.7333|1060836.0667|1115202.6|1069187.1|3013095.8667|1810377.6333|1694971.6667|
2020-10-24 23:22:09|usa_2_0106|WELL|average_volume_30|0|2673.3333|1370|1046.6667|1540|1213.3333|1720|5926.6667|7693.3333|4676.6667|5626.6667|7383.3333|11960|8006.6667|9616.6667|20166.6667|9110|8213.3333|7776.6667|7856.6667|4496.6667|5966.6667|6436.6667|4130|10980|5520|9346.6667|3316.6667|7746.6667|3886.6667|12873.3333|4186.6667|4293.3333|7343.3333|3780|24770|17336.6667|13096.6667|9620|6896.6667|9673.3333|13576.6667|8163.3333|9013.3333|17326.6667|16303.3333|11910|11076.6667|13596.6667|9973.3333|22726.6667|42163.3333|24130|20173.3333|72503.3333|25376.6667|64146.6667|128050|70480|52230|61693.3333|40250|29380|28210|46560|45126.6667|30920|39670|92176.6667|57020|37980|37486.6667|44970|46496.6667|148106.6667|103113.3333|95966.6667|113836.6667|161496.6667|122293.3333|143053.3333|149296.6667|187553.3333|181626.6667|175350|187963.3333|339013.3333|204580|190493.3333|235450|179046.6667|194263.3333|290646.6667|260236.6667|224860|340716.6667|487196.6667|560804.5333|712043.1667|822483.3333|878664.4|1050678.8|749556.1333|1757761.8333|2944510.8333|3975758.4333|2139210.8|2337633.4667|1310455|1412623.2667|2123506.6667|1500850.2333|2065016.8333|3156051.7667|1683654.0667|2229156.6333|1751611.2333|2712311.6|1541229.9667|2927745.1667|1973479.8667|1930212.6667|2767243.8667|1805561.7667|1985487.4667|1717727.5667|2764764.3333|2398393.1333|2054469.5667|3202581.2333|2239386.0333|2475053.6|2426055.8333|2442490.4667|2627795.6333|2024892.4333|2232670.6|2098416.8333|1685142.1667|1720505.4|2006518.0333|2762943.1667|2008225.2333|1971230.8667|2301869.6|2733841.0333|2375025.3667|2003734.7|2132577.9667|6043954.9333|3990091.7333|2977361.1|
2020-10-24 23:22:12|usa_2_0107|WFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:13|usa_2_0108|WH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1601260.9|681361.9|921081.5333|989222.7667|965019.3|768179.2667|739808.8|1877682.1|1255759.1667|865529.7|
2020-10-24 23:22:14|usa_2_0109|WLTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||779633.3333|344420|438543.3333|390510|893420|544706.6667|577166.6667|789663.3333|591450|857263.3333|647800|1059780|521386.6667|483386.6667|1093320|797496.6667|891626.6667|958270|639533.3333|938996.6667|658480|383230|407253.3333|667252.4|811502.3333|646873.1333|497517.9333|1106558.2333|817484.8|1334105.5|1546420.9667|2142059.2667|945917.9667|994279.8333|945056.0667|757784.7333|1033497.4667|492481.7|526271.1667|1035880.4333|977218.5333|1005117.6667|953612.7333|2344959.4|1018892.1667|829824.9667|808272.2333|975506.3667|1194099.2|544948.8667|548521.5667|777722.4667|738377.1|520119|680054.5|754266.7333|470002.9667|1206500.4|1366347.6333|721024.1333|572066.9|626771.1|823528.7333|653215.5667|890084.9333|915686.0667|802441.7333|514035|575127.5333|502215.5667|972481.1667|836007.2333|486175.6|507746.7|571993.5|1498083.0333|795745.6333|894528.2333|
2020-10-24 23:22:16|usa_2_0110|WP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:16|usa_2_0111|WRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1772001.6333|1291744.7333|1517314.8333|1746668.5|2044129|2442528.4|1570876.5|1952577.3333|1638497.1667|1598119.8667|1414322.4667|1403236.6333|1476840.2667|1573310.8333|1639978.3|1503233.6667|2470796.5333|2821326.6|2065333.1333|2413834.1333|2341681.6333|3777117.2667|2959924.3667|2987160.4333|
2020-10-24 23:22:18|usa_2_0112|WYND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1683343.3333|1222470|1293843.3333|1137354.6667|1038745.6667|1253183.3333|2027646.5667|1516944.1333|1539162.7|2341507.7667|3726314.7|3787281.1|4883724.6|2475441.7|2113292.9333|2343423.4333|2835757.8667|2696345.6667|1740353.3667|3154405.9|1752931.5333|3135333.8333|1941208.6|1916672.6667|2338978.0333|1236149.9333|1528535.5|1357035.2333|1701717.9333|730641.7|1114344.4667|1522676.6667|1222941.4333|815252.4333|953024.6333|1110199.5667|856442.8333|1220274.5333|1023802|1604565.6667|1192184.8333|885222.9333|923899.9|1254899.9333|1123281.5|1073744.7333|848659.2333|963083.4667|2786859.3667|1276093.8333|921459.0667|1076266.1|701036.9333|753082.2|484515.6|1427491.1|1479906.5333|925355.6|
2020-10-24 23:22:20|usa_2_0113|XOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:20|usa_2_0114|YUMC|average_volume_30|0.307129798903|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7498332.5333|2607625.2|3717038.5|3609854.7667|2841287.4333|2390573.5|2333560.7|3767689.7333|2204966.1667|2810165.9333|2474021.7667|2526439.4667|1584766.3333|3754321|3095017.4|2040593.5|1914266.8667|
2020-10-24 23:22:21|usa_2_0115|ZBH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2275210|751233.3333|833050|609843.3333|1094926.6667|1192900|1376406.6667|2631603.3333|1997336.6667|948633.3333|1140140|1189443.3333|1040686.6667|1363510|1891666.6667|1551563.3333|1815630|2421290|1153466.6667|2320536.6667|1627150|1307466.6667|1400253.4|1547467.1667|1388549.3|2104364.8333|1653292.8667|1720685.6667|1559959.5|2110341.2|2863107.9|2150392.4667|2039956.3667|1453969.8333|1824218.1667|2179473.4|1879924.4333|1702118.2|1601365.1333|1532673.3667|2630127.7|2197481.3333|1428057.5667|1325691.1|987739.9|1135871.2|1013950.5|998938.4667|824958.1333|1038595.5|1209954.9333|1225088.1333|1163237.2667|853825|1156806.4|1134087.4|1488538.0333|1101654.4|1260672.3|1957289.1667|1315132.2|1821360.7|1163483.4333|1194757.1333|1248753.6667|1405189.6|1161738.8333|961909.8333|936960.2|1334297.0667|1229161.2|1075630.4|1011145.9667|867654.8333|2039877.7667|1527909.5667|883457.6|
2020-10-24 23:22:23|usa_2_0116|ZG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426492.9333|187002.3667|134107.6333|340033.6667|655611.4333|1314917.7333|833420.2333|927341.7667|582263.9667|1497181.6333|1081397.1667|1745653.8333|1582953.0667|1169615.1|1299745.2667|1964384.1667|1417629.4333|864155.4667|651256.5333|804060.1333|913671.3333|480311.8|860877.5333|402182.1667|429929.5333|408658.0333|314577|425425.3667|535458.2333|547604.4667|1048025.6667|1233525.7|951554.1|816119.4333|445920.5667|1553559.8667|693493.1333|715543.9667|
2020-10-24 23:22:25|usa_2_0117|CPRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2522247.9|3139163.7667|3735982.8667|4744196.5|3402795.6667|6640640.6667|3989508.0333|3199216.6|3213616.7333|2095773.3|3285279.3|3152021.6|3358138.2|3017869.2|8177814.0667|3131464.2333|2723452.5667|2899850.1|4671659.7333|2259582.3667|2566025.0667|2660829.7|3117626.9333|1982103.7333|2174177.9667|1947655.2667|3635765.9|1906964.8667|3520178.3667|2775414.0333|3209907.8|3488360.6667|2211190.8333|5464160.4|4620867.4333|3596088.9667|
2020-10-24 23:22:26|usa_2_0118|LIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||578346.6667|447163.3333|584130|355863.3333|412400|291933.3333|280620|394303.3333|450436.6667|521946.6667|321960|589220|227583.3333|282933.3333|226236.6667|485216.6667|345100|359073.3333|311846.6667|398313.3333|305593.3333|846646.6667|579540|428930|464123.3333|792140|505876.6667|403850|449160|443443.3333|437270|895196.6667|775656.6667|812760|657486.6667|946046.6667|859166.6667|685963.3333|638710|962583.3333|881550|1038156.6667|948676.6667|961336.6667|989993.3333|870576.6667|884250|1353790|1166380|1103603.3333|1154813.3333|1410493.3333|1106913.3333|1398763.3333|1055096.6667|1251790|1737280|1295516.6667|1228506.6667|1494118.6|1849693.6667|1573900.2333|1668606.6333|2192047.7333|1715407.3333|2766744.0667|2684041.2667|3088723.4|1853061.5|1659693.1667|1368615.8667|1865670.6333|2569900.0667|1618902.9|1239013.2333|1514353.1667|1425486.1667|2056958.4667|1592699.3667|1057066.3|1206388.6|1074216.3333|1042623.2667|1256302.8|1277204.2333|1008608.5|891144.8667|1241141.6|805916.8667|1054203.3667|1046608.3333|1349935|1312763.3667|2399899.2|1518541|1445906.2|1338127.7667|1377019.2333|1429441.7667|1381291.8667|1386043.2667|1202339.6333|1851833.8333|1548577.3|1340272.4333|1253026.3|2676225.5|1682343.9|2077224.4|1467253.9667|1227193.5667|3816574.3333|2095257.4333|1776985.6333|
2020-10-24 23:22:29|usa_2_0119|STX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4866440|1902670|2664400|2724610|4184460|3341406.6667|2342746.6667|2045736.6667|3421776.6667|3757616.6667|4406690|5644090|5758463.3333|7510460|7824530|7346560|5775136.6667|5731023.5|7411788.9|6812233.3667|7088288.9|6647206.8667|6414921.7667|5181387.7333|9724555.1333|12238524.1667|12517364.4333|10444027.4333|9106673.1|15853977.0333|15659740.4333|13734007.9667|12469344.6667|11406935.1|10448281.4667|8386909.2333|8268171.5|10005664.7|12669509.0333|10587066.9333|9751499.5667|5312805.2|4407969.6|3102425.3333|3136609.4|3208373.9667|2301060.5667|2226443.6333|2352218.6333|3533464.2|3315479.4|4692850.2333|3787862.2333|4808419.7667|5930820.7333|4187169.8|3901763.7|4053208.7667|3857095.2667|4836062.9333|4027555.0333|4325413.7333|2913206.4667|3996700.8333|4222867.3667|3171109.2|2839566.5667|2868449.4333|2316298.0333|3513543.3667|3080478.3|2798639.3667|
2020-10-24 23:22:32|usa_2_0120|TEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2423233.9|3062348.7|2336706.7667|2110803.1667|2293365.9333|3309125.9|3974659.8333|5240837.4667|9946313.1333|2469506.9333|2167899.7667|2449589.6667|3742453.2667|2681631.5667|1800989.4667|2650821.5667|2043115.7|2528308|2741125.2333|1804186.8667|1790367.1333|1407897.1333|1773211.6|1561216.9|1566074.8667|1630921.3667|1796438.3333|1555066.2|1396372.1667|1356321.6|1419983.2333|1568728.5667|1486044.0333|2287028|2416536.3667|2493185.0333|1737728.4333|1519537.4667|1320306.5333|1618353|1449798.5333|967752.4667|1630690|1467107.2333|1702766.5333|1842759.2667|2403133.3333|1520990|1079689.0333|1317836.4|1258940.5333|2735812.4667|2146984.2667|1574999.7|
2020-10-24 23:22:33|usa_2_0121|UBER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13874386.7667|8366145.2|31385495.9|47150399.0667|25819572.2|23196526.7667|
2020-10-24 23:22:34|usa_2_0122|BYND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9869057.0333|2946640.1|3572534.1333|6059545.0333|8186816.8333|5252383.3667|
2020-10-24 23:22:35|usa_2_0123|LYFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7049145.4667|3419603.3667|8461733.1667|6008975.0667|12042152.7667|9381518.1|9752551.4|
2020-10-24 23:22:36|usa_2_0124|CGC|average_volume_30|0.304281345566|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53510.8333|18604.4|9776.9667|7577.9667|3539.1|8780.2667|23460.7333|35320.1333|32731.8|33843.4|185417.3|339432.2333|282935.4|139929.9|447224.9667|872349.1333|845329.3|3694712.4667|13526531.4333|6788486.5667|5820393.1|4433712.6667|5089667.1|7585642.3|5702024.3333|4141422.1333|5609960.6667|
2020-10-24 23:22:37|usa_2_0125|ACB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4147.9333|1144.7667|216.6667|3905.5333|1435.6667|3429.8|8033.1|12497.8|34970.6333|174045.1667|805441.4667|639292.3667|406810.5|498804.7|3125171.7667|1429786.3333|2273762.5667|10073061.3667|12434774.2|38692305.3667|12646447.8|14228030.9|35599456.9|2708489.8|11585885.7667|6344704.7|
2020-10-24 23:22:38|usa_2_0126|CRON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35363.9333|56007.7333|90047.2667|43738.7|103518.9333|361594.4|2800444.5333|4338633.8|33205639.0333|10101907.5333|12307851.2333|5112099.4|3633393.5667|7544268.3333|7028601.5667|6955966.7333|2548758.2667|
2020-10-24 23:22:39|usa_2_0127|TRTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6357987.3|4952146.8|1300229.5|1256644.2667|1241359.0667|1119551.4667|1515890.1667|1334994.5667|6639413.9|4201309.7667|4007581.1667|6978773.9|3848144.7667|3395393.3667|3085242.2667|9154184.7|4135704.9|506796.8667|1211503.2667|938224|2782166.4333|704380.1667|697757.3667|817041.6|905244.6667|1634581.6667|430806.6|
2020-10-24 23:22:40|usa_2_0128|AXIM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3642.1333|2243.7667|3497.2667|2365.1667|15792.4667|24404.0333|13869.4333|100206.8667|63004.3667|46818.8667|19504.6667|18171.0333|29902.8|60389.5333|120878.5333|56850.9333|182137.2333|75854.7667|58979.6333|60714.1333|180350.2333|691325.4333|243138.8667|
2020-10-24 23:22:42|usa_2_0129|LBTYK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1051938.0333|786649.0333|1382923.7667|818853.2333|742274.7667|343070.2667|436735.5667|942548.3333|953682.9333|1351092.6333|714852.0667|490852.9333|740582.4|970969|1001406.9667|611045.8333|387432.7|357698.3|341470.4333|573728.5667|302740.2667|485619.6333|489522.2667|524074.2333|417388.8|304757.1|242406.8333|295252.4667|269714.6667|393649.2|1461112.6667|1580523.2333|804672.7667|590298.8667|2857138.5|4326898.5|3387372|4529945.2667|2579371.2|2959308.7667|3005223.0333|4738655.6|4589927.6667|6694650.4333|2026098.3333|3880117.9|3502283.5|4322395.2|2830154.0667|2486657.8667|2727088.6|3396725.7667|2711222.9|3860581.3667|2545147.2|2938966.1667|6958423.1|3822911.6333|4406958.7|3874886.7|3198458.9|
2020-10-24 23:22:44|usa_2_0130|LBTYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1194452.9667|933546.6333|866706.0333|895797.3|1387788.4667|1392665.6333|1225498|1679484.3|2169343.7|1588641.6|849653.1|1278679.2333|1732058|2017873.5|1783361.2|1936339.8|1740903.4|2085746.0667|3497813.8|3996099|2592975.6667|1544437.9667|2843422.8333|1930170.3667|2659701.1333|1727431.8|1732741.1667|1384000.3|1929012.8667|2071355.8667|1292381.3333|916848.5|894909.8333|847816.7667|1521662.8667|4193118.3667|2814875.2667|1783077.6667|1448036.9667|3211420.4333|3057086.2333|3379364.6667|3305018.2333|1749408.3|2341810.7333|2346051.0333|2636562.6|2360058.0333|3970006.8667|2087420.0667|3093969.5|2896204.8333|3916528.6|2224021.3|1426852.1|2108527.6333|2059450.7|1595415.2667|1828343.1333|1532580.6667|1634388.3667|3287080.1667|2059595.0333|2260682.6333|1679305.8333|1237342.4|
2020-10-24 23:22:46|usa_2_0131|MELI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247044.3333|689272.7|1162419.8667|1210523.8333|697152.7333|522250.7667|400671.4667|617137.9333|634733.2|793246.1333|630696.5|1015246.8667|702890.7333|745153.7333|561616.9|700896.5|473195.0333|634901.7667|545304.3|620190.4333|528574.3|673488.9|648480.4333|534671.2667|413666.9333|640831.4667|818795.7|782256.8|599202.9|385162.5667|573466.5333|261306.5667|533757.5|406776.0333|602555.4667|361066.9333|475586.5333|648450.9333|403413.4|703546.0333|758800.3667|674393.4333|772786.6333|972814.4|887973.8333|655612.6|867083.7333|565483.1333|532906.5333|450496.5667|887009.6|491693.2|572970.6|
2020-10-24 23:22:48|usa_2_0132|CHKP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||139446.6667|69876.6667|171840|156236.6667|349420|519503.3333|465886.6667|724399.1|898369.1333|660159|1047602.3|569010.7333|944835.6333|535049|576035.6667|1364048.8667|1647618.8333|1861948.3|5086447.2|13510336.3|12388450|8192873.3333|9449266.6667|7229086.6667|6183266.6667|4816176.6667|4200397.7|2743436.1667|4989647.6667|3981841.8|2822243.3333|3033690.1|2538608.9333|2393989.6333|3110024.6333|2857075.3667|1861305.7333|1532846.0667|1952640.7333|2194035.1333|2139808.8|1944354.2|2014466|2266382.1|1305767.7333|1626689.1333|1463174.7667|1836752.3333|1900607.8667|2526962.5333|2309680.9333|3479721.6333|2390163.5|2195674.2333|2038050.9667|1698840.6|2851371.4667|2187215.5667|1492442.0667|1618484.7667|1440757.6|2078242.8333|1784151.4333|1272027.1|2382966.0667|2399239.3|1819168.8|1977468.3667|1558078.1|788761.9333|986866.9333|1013616.4333|931643|800577.2333|900616.9667|955713.0667|1099787.5667|1272248.7|1639592.6667|1255082.0333|1508880.3667|1468448.2|1152636.7333|1021416.2333|1045130.0667|691176.3333|1151609.3|954617.1667|1026595.5667|930113.4667|998765.2|865470.0333|810537.3333|860838.8333|715295.1|2013554.2333|934977.5333|1012520.4333|
2020-10-24 23:22:51|usa_2_0133|ACA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445520.8|369826.3333|600915.7667|366680.2|358491.5667|405693.1667|352332.8|256659.5333|
2020-10-24 23:22:51|usa_2_0134|ACIU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152834.5333|145273.0667|53987.6667|36358.4333|94011.9667|111297.9333|78849.6|21229.7|101416.0667|158088.4|417099.2|130129.9|128852.8|148685.7667|156458.7333|85670.5333|530294.6|
2020-10-24 23:22:52|usa_2_0135|AEGON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:53|usa_2_0136|AFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262324.7667|523291.3|453361.8|552283.9333|1343687.9667|938115.7333|659737.4333|847953.6667|582806.2667|515091.3333|
2020-10-24 23:22:53|usa_2_0137|AGNCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:54|usa_2_0138|AHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:54|usa_2_0139|AINV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1504199.0333|566824.6667|373445.0333|388769.7667|365296.3667|282819.7333|259329|293562.6|866676.1667|497673.4|464539.0667|679736.5667|1479706.5|1119272.4|1598369.1667|1258866.6333|2061880.1333|1671835.5333|1318861.3667|1801684.5333|2537954.9333|1475018|2241543.4333|2046122.4667|1663901.1333|2006368|1568486.5667|1696776|1404118.4|1678852.0667|2489242.6667|2431155.9333|1624971.9667|1816693.7|1585399.9|1912117.8667|1906042.1333|3763162.0333|1746445.0667|1537167.3333|5284799.1667|2430339.4|1698650.4|2593516.3667|1587160.3333|1239299.4667|1882259.6333|2005459.2333|1360783.2|1312183.3667|1124006.4333|2073528.2333|1128010.7|785572.7333|971625.4|1099423.3667|892264.6|708445.2333|861923.5333|738277.9333|399764.9333|348639.8667|305458.3667|535833.5333|1138918.0667|840908.4|442988.5|
2020-10-24 23:22:56|usa_2_0140|APO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556157.2|302247.1|288996.4333|193755.9|227198|311243.5667|231390.8667|321006.4333|919705.3|1387081.3667|945309.4|956364.3667|855687.5667|1369777.2333|1414788|1461674.2|1196040.1333|961471.0667|1045058.1|1045289.3667|1143540.4667|914291.8333|589445.9667|921389.5|2155125.8333|1275934.0667|686806.7|964416.0667|1024507.3|672809.5667|527626.6667|1327769.7|654385.3|1078759.5333|3470698.3|2027601.6333|3689981.3333|1998336.6333|1166239.2667|
2020-10-24 23:22:57|usa_2_0141|AQNCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:58|usa_2_0142|ARCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147015.3|214352.5|230112.9|98860.0667|78205.9|290615.3333|246317.4|266184.2667|358592.7667|348947.9333|511577.7333|848482.7333|601324.9|693368.8|869674.2|951042.7333|882132.4|1160010.1667|911568.5333|808277.7333|1015124.5667|1342427.2667|1773867.5333|1597981.5333|1306267.2333|1688922.2667|1817187.3|1346955.4333|1759633.5|1730383.5333|1524592|1517880.5|2558143.1667|1908951.6333|1835913.9667|2246395.2|1379178.6333|2205090.2667|2253841.9667|2201436|1724180.6333|2187916.8667|1967535.2667|1399923.5|1961380.4667|1717993.6333|1798967.6|2346426.1|2115370.8667|2714326.5667|2634207.5333|1858995.4|1827897.4667|1932879.5|2364554.9333|1835432.4|1575147.3667|2774186.8|2075883.3333|1866282.8|1575361.8667|2059388.8|6949542.6|2795957.8|2311303.1667|
2020-10-24 23:22:59|usa_2_0143|ARES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173628.8|49403.1333|76770.7667|39256.8667|65120.7|65166.3333|108925.5667|61482.3|39465.8333|29745.4667|50092.9667|402839|103952.8667|54666.1333|107079.5667|745029.0667|266228.1|593786.2|1051050.6333|799322.9|1136200.1|583342.3667|465668.9333|1160055.4667|1574956.9|693405.2333|
2020-10-24 23:23:01|usa_2_0144|ATUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||801139.2667|1368746.4|2270701.4333|1663316.0333|7132863.2667|5301101.2333|5123535.3|5373280.3667|5055428.7|5551624.2667|4208261.9|8344757.3333|6684110.5|5535147.7667|
2020-10-24 23:23:02|usa_2_0145|AUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||610|836.6667|613.3333|1253.3333|566.6667|613.3333|706.6667|1113.3333|1823.3333|806.6667|1140|1350|1503.3333|1370|2276.6667|1810|1056.6667|1173.3333|1686.6667|3633.3333|1443.3333|4370|2296.6667|2913.3333|1600|4376.6667|1816.6667|5970|2800|2786.6667|6200|3486.6667|1530|3433.3333|8946.6667|3786.6667|4932.6|7152.6333|7101.9333|6706.3333|6916.6667|6710.1667|12147.7|6691.9|14134.2667|10309.6|21413.3333|11900.2333|11613.4|17249.7667|16331.5667|11273.3|14021.5333|20976.8333|33440.4333|28547.9|35200.0667|31701.9667|26518.1333|29614.0333|33985.4333|30673.3667|34682.4667|204773.6333|55336.5333|80591.9333|76824|36664.6667|44794.4|45832.3333|61947.7667|64953.0333|48994.9667|33568.2667|53516.9333|34010.6333|45505.9|74724.0333|120750.9333|153807.8333|75529.2333|138242.8667|123028.2667|132715.7667|151215.1667|123448.3|91848.2|128864.8|133898.5333|178510.5|110260.7|121644.6333|155746.8333|85089.1667|237423.4667|196382.8667|250339.3333|593295.3|500846.1|216635.9667|341213.3333|343459.6333|232328.3667|329997.3333|229192.8667|475115.7333|397960.7|259219.0333|
2020-10-24 23:23:06|usa_2_0146|AUPH|average_volume_30|0.228653090389||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7748.3333|8767.2333|16698.4333|14190.3|9085.1667|9357.9667|10117.9667|8784.6333|9407.9667|11391.3|11274.6333|17497.9667||15727.4667|14657|14293.6667|12701.0667|3960.4|779.7333|5188.5667|107903.6333|111808.6667|92568.0333|22031.1667|45645.4333|26139.4333|53887.1|4156037.5|14298538.4|9432499.6333|1848611|1420540.7|677463.3333|644290.7|432672.8333|709345.5333|870480.7|720549.8333|394873.9667|1322208.3667|1904983.3|1374261.5|1858413.3667|818685|
2020-10-24 23:23:07|usa_2_0147|AXGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||770961.6|476959.5667|310040.4667|295523.1667|453256.7|677856.4|260568.5|397865.3667|529101.2|2520453.0333|984395.3333|770100.5667|11378195.6|812119.3|998984.2667|454657|1122103.8|102458.8667|213817.7667|358638.2333|175219.8|1050383.8|
2020-10-24 23:23:08|usa_2_0148|AY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1069330.9333|295924.4333|911286.7333|445445.6|544901.6|1332905.9667|2063069.0333|722841.6|456286.1|409987.4667|556361.7|409188.3|1032584.2|348469.6333|464078.8667|348439.1|279459.7667|200239.4|422078.1333|466690.7|364318.8|305557.6333|323636.7|736795.0667|453560.4333|424595.6667|
2020-10-24 23:23:10|usa_2_0149|BFA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:10|usa_2_0150|BFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:10|usa_2_0151|BHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||6856.6667|7826.6667|3080|13236.6667|42403.3333|30300|77083.3333|34853.3333|86593.3333|171506.6667|239500|169946.6667|208566.6667|162750|86833.3333|178440|292306.6667|137560|527880|379813.3333|291373.3333|518173.3333|475920|822346.6667|1432486.6667|653726.6667|854373.3333|677416.6667|1017396.6667|511456.6667|645473.3333|908286.6667|1688796.6667|1295743.3333|809863.3333|1265950|1379023.3333|1985373.3333|1895070|2422850|1857560|460506.6667|695000|700250|805013.3333|317786.6667|1116173.3333|1025080|861786.6667|670870|934550|1352746.6667|937436.0333|548075.1667|814564.1333|915932.3667|1065359.9333|966947.1|753363.3|811315.0667|873757.1333|1744092.8333|1161400.2333|974619.5333|1735965.0667|3900665.0667|3215484.2|2795878.7|2923872.7667|2237690.9333|3011574.6|1545054.5667|1624687.0333|2030863.2333|1834163.6|1542732.4667|1306615.3667|2516280.5|1039116.0333|908950.8667|2048300.4|3938870.8|2318590.8333|1744364.3333|4175309.9667|1693585.8|3709603.0667|11523278.7|28020277.6333|27588572.2333|19527926.2333|15893975.4|23043982.2|21946521.4333|9603355.5333|20266909.7|11351298.5667|7885104.4667|4702551.1|4747354.5333|4545212.8667|3807604.1333|2759362.7667|3664016.4|7106729.8|4918714.9|4474738.7|
2020-10-24 23:23:12|usa_2_0152|BPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||507000.1|200058.7667|82525.3|161099|703137.9|971976.3|278550.3667|232068.4667|207252.2667|171537.8|198566.2|150632.5|114912.7667|120728.1|133390.6333|164767.2333|244546.6333|158930.5|76982.4667|246607.4|211073.2333|246195.8333|5719687.9333|2021813.7333|1356199.2333|1280632.2|807501.4667|1008055.4667|4749852.5667|2634747.3|2369072.8333|
2020-10-24 23:23:14|usa_2_0153|CBPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8157.5|2894.1667|1640.4|9436.2667|8465.0333|6219.1|18773.4|10074.7667|70026.7|103959.8333|106337.1667|94275.9667|145609.7|67942.2|133520.7333|78945.6|70306.2667|12007.8333|48336.5667|21438.9|22537.5333|7205.4|40796.6|70864.2333|28815.1333|13364.1667|30284.9333|21165.1333|53606.1333|52120.8333|62314.4667|114210.4|240383.4|252535.0333|230792.3667|293034.1667|297924.7|251561.7|150267.3667|262731.6333|152589.9|262318.8333|154847.3|264243.7667|499146.3333|361991.7667|176344.3667|244450|160481.8667|190641.1667|69652.0667|121792.4|118340.8667|104482.8|
2020-10-24 23:23:16|usa_2_0154|CG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279173.4|124209.0667|75592.2|362622.6|845797.2667|337254.7333|444690.4667|902112.3|453505.4667|376823.0667|524512.8|789131.7333|779054.1|918057.5333|978288.4667|761201.9667|426194.3667|391320.7667|853950.4|640492.3333|752930.8333|1010854.5667|943483.5|573842.6667|518772.7333|486103.1667|876377.8333|500487.6|580433.2333|1064318.8667|974327.3333|3373554.9333|3637871.1|1031681.1|
2020-10-24 23:23:17|usa_2_0155|CHSINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:17|usa_2_0156|CLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||48640|50206.6667|28436.6667|39113.3333|70456.6667|16173.3333|12250|40456.6667|40290|180976.6667|145706.6667|170166.6667|148146.6667|116603.3333|232976.6667|62566.6667|90756.6667|163943.3333|193880|163253.3333|196786.6667|110150|92486.6667|114000|101463.3333|142910|130486.6667|113783.3333|115773.3333|97893.3333|138533.3333|98733.3333|101143.3333|80696.6667|198550|160803.3333|116866.6667|95110|151400|134026.6667|91633.3333|131006.6667|221306.6667|257726.6667|355923.3333|338056.6667|247029.8333|233231.6|230636.6667|307777.3667|222296.5333|197092.9|386083.1333|464840.1|489030.2667|222105.3|180561.8333|184733.9667|194793.8333|303077.5667|320430.7|342082.6|360235.0667|480030.0667|605065.0333|374977.3667|331979.4667|762832.3|294355.1|292180.0333|285636.5|226242.4|169556.9333|177119.7333|307875.8333|606470.5|312702.5|750738.9667|834737.8333|464376.4667|643102.4667|565869.5667|691355.7667|499673.7333|448722.2|462506.8|353831.4333|562096.9|529875.7333|643425.5|469410.9667|319610.2|321670.8333|659964.1667|510979.7333|622430.8667|663198.8667|581725.5333|2149337.0333|1362445.7|460588|
2020-10-24 23:23:20|usa_2_0157|CODI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187260.4|51103|36214.2|44182.8|237089.0333|139402.2667|146237.1|142523.0333|220755.0333|206648.5|131396.9|108057.9|435131.0667|226208.6333|174334.5667|176492.9333|299727.9333|205295.1667|261868.4333|443070.9|319528.9|229283.8667|252466.1|187138.3667|302417.0667|128838.5667|136153.9667|121359.0667|159566.8333|107866.0667|83984.2667|99801.6333|124497.3667|74281.3|466578.5333|142146.1333|115409.4333|134166.5|116950.2333|115487.9|86042.3333|115094.1|343835.7667|226572.1667|137169.3333|131959.5667|152026.2|131459.6667|173652|106916|238331.1333|156690.5333|293088.2|98747.4|245925.9333|497069.4|391810.5|185399.1|
2020-10-24 23:23:22|usa_2_0158|CORICVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:22|usa_2_0159|CPTA|average_volume_30|0.0231092436975|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43165.6|22178.4667|29414.3|68301.7667|34896.6333|31983.5667|177526.1333|79508.2333|77650.6|56153.2333|73159.1|62640.2667|106375.0333|97958.2667|105763.0333|61232.2333|158918.6333|88915.7333|70048.8667|56707.5667|60732.2|91639.6333|79147.1333|116303.3|100813.6667|47377.4|38802.6333|106116.4|20225.8667|
2020-10-24 23:23:23|usa_2_0160|CRSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171569.4667|70591.2667|106431.4667|105993.2667|189526.3|356174.3333|1173560.8667|2025979.4|938068.5667|860875.1|835593.2333|528045.6|342569.0333|1425177.4333|1135458.2333|993067.1333|795807.9667|
2020-10-24 23:23:24|usa_2_0161|CSIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||655113.8333|415041|250099.6667|318425.6333|3168428.4333|2036207.4333|4149622.5|2685520.6|1493687.4|775353.6667|2242089.7|1407293.3333|1816247.3|2296294.4667|2066622.8333|984608.9667|1316612.4333|1756795.4333|1140362.6333|809629.0667|896358.2|1267713.9667|411851.1|325813.8|388915.4|792644.8333|3400150.6333|2763329.5667|3771183.3333|5044672|3611329.2667|4576661.2667|3047361.3667|2947089.2333|2993716.1|2836917.2667|2280315.0333|2635400.4|1976960.8|2676084.6667|1549776.7333|1523383.3333|1467297.0667|1287951.3|1071161.2|639383.5333|1462663.7667|758389.4|950576.9|892587.6|776031.2333|794301.1333|1170741.2667|1086967.4333|987199.5|2262201.5333|
2020-10-24 23:23:26|usa_2_0162|CVET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1623910.1333|1437327.3333|1498013.9667|1239054.1333|2202880.6333|1759734.2333|1133252|
2020-10-24 23:23:27|usa_2_0163|DB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26353.3333|20700|21228.3333|21263.3333|26506.6667|55146.6667|15596.6667|17243.3333|21150|31696.6667|14605.3333|12793.3333|45083.3333|45146.6667|38276.6667|66890|107796.6667|152090|110150|110263.3333|94753.3333|195336.6667|82766.6667|95393.3333|92690|78053.3333|111650|159806.6667|147553.3333|124670|197523.3333|251753.3333|133486.6667|300596.8333|165623.2667|623746.6667|604528.9667|779555.2667|568146.2333|1251926.3667|1238258.0667|2949935.5333|1833922.7|916333.6333|604493.9|1158334.9|2011705.5333|1680038.3333|1084136.6333|1002289.7667|2424949.7|4324703.9667|3130406.9333|1918636.3333|2187084.3667|2346828.7333|1591298.6333|1842723.1667|1573735.3333|1078620.1|702484.1667|1400818.1667|1797485.2|1630253.6667|2037456.7667|1883857.7667|1794500.7667|2559578.5667|1558523.0333|3479243.9333|3731378.0667|5951275.6|8479935.7|8901049.9|4323701.0333|3926740.8|3621337.9667|4659615.1667|6899608.1|4324586.3333|6773806.3|4753749.2|4902349.2667|7275873.1|3854580.5333|11285269.4333|6415182.4333|3011648.8667|
2020-10-24 23:23:30|usa_2_0164|DBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2073100.9333|5482626.1|5352696.4333|3636467.0333|3486298.9667|5208456.7333|3505055.9|4021130.2667|8015594.5|7526766.9667|5025260.3667|
2020-10-24 23:23:31|usa_2_0165|DCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94823.3333|40210|48076.6667|31040|51010|40422.1667|60237|50459.4667|48370.0333|236705.5|103457.7667|133786.4|229388.7667|185621.6667|124976.5333|86014.1|194343.8667|87888.5|100076.4333|91845.2|193036.3|209850.7333|130768.4|96626.4|97949|296280.4|156386.4667|125449.1333|197767.2|809412.7667|259479.9667|315606.9667|246972.8|771775.4|285408.0333|284292.1333|755041.9667|570912.5333|488446.4667|741902.4|665383.9|919495.2667|533730.7|405722.1333|376547.0667|323796.4667|429351.0667|297729.1667|374698.8667|587383.2667|580401.6667|593994.3667|828817.9667|636411.7|574431.1667|990544.4|1118261.6333|3211629.5|1539197.4333|1171314.8667|
2020-10-24 23:23:33|usa_2_0166|DD|average_volume_30|0|464636.6667|366306.6667|458306.6667|346953.3333|375050|328940|478733.3333|373196.6667|536180|731360|337043.3333|477606.6667|820123.3333|577886.6667|628673.3333|663520|720246.6667|597956.6667|885123.3333|824860|709960|781810|504516.6667|525180|620046.6667|806893.3333|667186.6667|523976.6667|563676.6667|745140|788783.3333|734723.3333|732853.3333|652143.3333|434020|531443.3333|526223.3333|437510|441823.3333|514340|599310|539353.3333|483553.3333|593340|585840|616290|922696.6667|747303.3333|969450|504016.8333|748850.2333|287816.7667|1043953.8333|718756.8|591210.1333|623246.8333|652850.1667|629003.4333|572213.5|822993.6667|502323.3667|595740.1|828053.6333|469160.1|642673.4333|730723.5333|854036.9667|779310.2667|1087847.3|1301320.1333|2950740|2816626.6667|2662846.6667|2124206.6667|2628003.3333|2585076.6667|3039110|2361380|2798250|2889320|3426380|3517423.3333|3021430|2704300|3619080|3141113.3333|3399326.6667|3140870|4681636.6667|4377843.3333|4801606.6667|4202633.3333|4512160|4825690|4064530|5452170|10089241.6|4832604.9333|4770884.9|5671429.5333|6999895.3333|7154936.1|8372668.4|17374995.9|26194946.6|17463856.8667|14375928.0333|8283137.6333|9737288.9667|12961777.8333|9200764.6|6215169.6|7961484.6|9451690.8333|12485373.0333|8582739.9333|7449330|11353593.0667|10816006.8|7015169.7|7298667.6|6430080.3667|8804990.0333|8773708.4667|7988206.0667|6788891.3333|7608635.3|10256909.3|8259218.5667|7852759.0333|16403914.8|13400439.0667|6176767.6|8127906.5|5832750.9333|7046743.4|6823042.3|5922929.7|8907611.2667|7084461.8667|8962749.1333|8668847.3667|8380327.9|12999543.0333|8495033.2667|5811904|3533654.7333|4762935.6333|9379441.8667|6084614.1333|3899491.7|
2020-10-24 23:23:36|usa_2_0167|DELL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2761934.3333|1636717.3333|2737014.0667|1780898.4667|2258859.3333|2931148.7|3724692.4667|1899941.5667|
2020-10-24 23:23:36|usa_2_0168|ELAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3289150.3667|1230641.3|16892043.0333|2851143.1667|5224042.6|3288200.8667|6822531.4|4659536.7667|3976102|
2020-10-24 23:23:37|usa_2_0169|ENBCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:37|usa_2_0170|ESTC|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205351.9333|357143.3667|724082.1|1400818.5667|1164099.3667|1027667.6667|1369654.6333|1063476.9|955925.0333|
2020-10-24 23:23:38|usa_2_0171|ESV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:39|usa_2_0172|ETP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:39|usa_2_0173|ETRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3772072.0667|2122611.8333|1662914.8667|3131524.4333|3805252.4667|8329548.7|10664894.7333|4598945.5333|
2020-10-24 23:23:40|usa_2_0174|FOMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:40|usa_2_0175|GMLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227344.4333|163704.8|86644.3667|59693.2333|79705.1667|55855.2667|83746.0333|117776.2333|177532.3|123469.5|71440.1667|349050.4|187403.4667|162536.9|122492.7667|207192.3333|239164.1333|140101.1333|276067.7|817892.5|413031.4667|428264.2|251315.2667|198806.0667|509074.1333|334222.6|251919.5333|291214.0333|447912|576612.5|424950.0333|550222.4|272870.9333|192989.7667|331880.7667|407224.1333|589640.7|262153.2667|118381.2|
2020-10-24 23:23:41|usa_2_0176|GMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:41|usa_2_0177|HEIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:42|usa_2_0178|HILCOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:42|usa_2_0179|HMLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60936.9|65171.1667|35491.8333|22174.5333|30402.5333|42559.4|26221.9667|23647.6667|11406.7333|118913.1333|52791.6333|44758.9|30865.9|81578.2333|148254|138229.9333|140159.1333|131970.2333|95380.1333|75790.4667|123384.4|90157.2333|281215.6667|217405.4667|135579.8667|
2020-10-24 23:23:43|usa_2_0180|INTNED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:43|usa_2_0181|JECN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:44|usa_2_0182|JHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1234696.9|558060.7|825906.4333|1058203.5667|711169.3667|953846.4|1135473.1333|1148551.4|1156386.7667|1276676.5333|818442.7|2082685.9667|2323475.3333|1119609.8333|
2020-10-24 23:23:45|usa_2_0183|JWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:45|usa_2_0184|KKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1512243.3667|1479023.6667|1478170.1333|2323213.9333|1534700.8333|2024514.3|1076043.8667|1362237.1333|1207660.7667|807990.0667|1375339.9333|2454752.6|2922911.0667|1328086.7|2252680.2|2149835.7333|2574020.1333|2169617.6333|2914332.8|2047019.1|2260947.0667|3503214.6667|3596641.8667|3397032.7333|2694944.1333|1374351.9333|3043066.1|3051254.4|2298324.2|3513654.0667|2332009.9333|2871423.2333|3004550.8|6122282.6333|4685788.2|4670178.2667|2769524.2|2792129.9333|2551970.6667|5583573.1333|4701408.2|3590093.8667|
2020-10-24 23:23:46|usa_2_0185|KSHB|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2329.1|16434.4333|16232.5|199766.9333|229663.3667|81809|111561.6|195876.5|692926.9667|287729.1|433121.9333|554878.1333|1248310.4667|484005.6|427309.5|804307.2333|882615.5667|655385.6333|500155.8333||
2020-10-24 23:23:47|usa_2_0186|KTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2294934.4333|546420.5|590728.3333|903522.1667|1936060.3|509882.4333|
2020-10-24 23:23:48|usa_2_0187|LENB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:48|usa_2_0188|LGFA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:49|usa_2_0189|LGFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:49|usa_2_0190|MVC|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48303.3333|71360|112700|48716.6667|18700|63626.6667|65760|49840|46523.3333|24520|39453.3333|21746.6667|32836.6667|59263.3333|36296.6667|30690|12913.3333|12776.6667|25656.6667|14130|20053.3333|13033.3333|20360|16906.6667|74216.6667|40233.3333|36033.3333|98573.3333|169186.6667|114116.6667|94732.3333|99991.6|124565.3|169337.4333|89681.0333|78153.0333|80307.6|96695.4|83219.5|76816.6667|99674.8|110238.0667|72763.6667|72755.9667|56554.8667|86689.5667|46475.3|59391.7667|61740.2|45853.3|121470.9333|88237.2333|93726.9333|108273.6667|91699.3333|121621.2333|201074.1667|98011.1333|83281.7333|55159.7|52345.5|63542.2333|65768.6667|23569.8667|19634.1333|30097.6667|39722.3333|24881.4667|32898.9|61856.5667|47128.8333|50957.1667|41985.7667|36863.1667|34027.4333|10500.6333|16491|25234.4|20990.0333|86536.3333|29822.6333|32867.5|
2020-10-24 23:23:51|usa_2_0191|NGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40658.9333|36595.8667|10937.5667|10344.7333|15512.6667|16045.2333|123198.7|158788.5|144062.6667|312088.2667|202828.5333|237916.7|522029.1333|244466.5333|1012853.4333|576548.3333|327212.5|457923.8|1469188.6333|1665591.5|1506980.8|411182.8333|515389.4333|594970.3333|1035048.0333|1846359.4667|1525138.7333|738217.3667|1005905.6667|910417.2|1244307.1|1105678.5667|736495.3|1071627.7333|990849.2333|2993865.0333|1928590.1667|729074.5333|
2020-10-24 23:23:53|usa_2_0192|NGLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:53|usa_2_0193|NSUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:53|usa_2_0194|OAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:53|usa_2_0195|PRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:54|usa_2_0196|PRQR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388537.4667|87898.0667|154464.1667|70633.3333|80936.8333|85728.4667|46844.5|33727.9667|44476.8|43343.8333|83541.3667|18526.4667|155423.4|145802.7|47050.7667|132621.3|790927.8667|420965.2333|285699.8667|163228.0667|156099.1333|361237.5|211368.7|141845.7333|135941.3333|
2020-10-24 23:23:55|usa_2_0197|PRUFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:55|usa_2_0198|PSEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31601.6667|63026.3667|50475.6|17090.5667|34111.2667|35147.3|27946.1667|22153.4667|137849.4333|172103.5|146827.4667|134001.5333|109754.0667|240636.3333|185872.5|307712.2|182943.2333|212923.9667|259427.8333|905227.7667|552817.7333|889529.2667|815712.5|1113672.7|851055.1333|1084208.5333|1732502.7333|1563261.7333|1950743.1667|1113840.0667|1892583.0333|1328725.3|2501847.5|3048779.8333|3183435.4333|3262059.3667|2826419.3333|2899775.0333|6053401.1667|7467906.9|4200893.4333|5017917.0667|2045524.9333|3141389.7667|2778599.9667|3981039.5667|3805197.6|1749678.3|2192231.5333|1983300.1667|3027502.5333|2133573.9|3849124.0333|4017103.9|1912926.4667|1351612.6333|1798137.2667|2709167.6333|1983621.0667|1763960.2|1824313.7333|1637981.4|4843719.4|2417219.7333|1299170.6|
2020-10-24 23:23:57|usa_2_0199|QURE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95072|54063.5667|30773.8667|80895.4333|182050.9333|249512.2667|373811.1667|409417.3333|330147.4667|410183.5333|226685.3333|351600.9667|150351.2667|131189.1667|103132.7|453116.2667|366790.7333|345477.9667|215708|532569.4|728689.4|967557.1|600306.6333|610122.3333|451176.1667|625429.2|440682.8|
2020-10-24 23:23:58|usa_2_0200|QVCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:58|usa_2_0201|REZI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3863967.5333|1811950.3|1568691.0333|984328.9|928468.9333|2531245.4333|1946363.1|2879677.9667|674104.4|
2020-10-24 23:23:59|usa_2_0202|SANTAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:59|usa_2_0203|SBBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81475.5|32778.1667|11044.7667|53213.5|10484.4|29411.2667|92384.6|127569.7667|65319.5|173836.6333|287338.8333|438856.6333|453585.4|298719|165164.9|178503.5|222931|395946.6667|393705.9667|419995.4333|724130.8667|
2020-10-24 23:24:00|usa_2_0204|SEDG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489028.9|558207.2333|639196.0667|1045495.0333|1082178.4333|787751.5333|863958.9333|675865.1333|756578.1|677803.1|918447.6333|722804.8|911702.1|1555285.7|808842.1667|640065.1|697249.8667|560802.7|1307826.8333|1183662.8333|1990349|1138540.3667|1016497.6667|
2020-10-24 23:24:01|usa_2_0205|SFIX|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||830484.3667|552007|3183323.0333|5280324.7|1946710.8333|1554114.5|3038644.4|3486603.5333|1781516.4667|2956699.0667|2424387.9667|3107536.8667|
2020-10-24 23:24:02|usa_2_0206|SGYPQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:03|usa_2_0207|SITC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||55450|31450|28093.3333|37100|35486.6667|29733.3333|21883.3333|85873.3333|37603.3333|46273.3333|33510|46706.6667|91066.6667|24266.6667|49270|57866.6667|78600|58916.6667|60743.3333|83030|85570|79540|89020|173633.3333|125393.3333|117110|75403.3333|162776.6667|257403.3333|110616.6667|105506.6667|165796.6667|177633.3333|258086.6667|175746.6667|214233.3333|222996.6667|299583.3333|179276.6667|289443.3333|407033.3333|451483.3333|290846.6667|233753.3333|256280|517726.6667|716116.6667|484046.6667|447543.3333|510840|398326.6667|568926.6667|509986.6667|373323.3333|491976.6667|554206.6667|2008184.5333|1458754.7|1065957.3|1375146.7667|1646463.9333|1305472.8667|2199316.6667|6567068.1667|9952617.4333|4319066.6|5536645.6|3383075.1667|4856874.6333|4669585.9667|2816186.0667|2051084.5667|2717837.6333|3158591.9333|4882673.9|3034518.9|3379373.5|2594759.6|3262177.5333|2869766.2333|2515367.7|4479627.1667|3011214.7333|2767726.9667|3084829|2521751.5333|3317269.6333|3276003.5667|3604586.3|4316505.1667|4181527.8|2150863.0667|1892739.6|2466100.7|3612675.8667|2901975.6667|5113990.8667|7088698.1667|3150611.0333|5064292.3|5070102.9333|3270008.9|1630628.3|1618177|863501.9667|1213981.0333|883692.7667|1176036.0667|2393178.8667|4816807.9|1418180.2667|
2020-10-24 23:24:06|usa_2_0208|SLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:06|usa_2_0209|SNAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20171534.6667|14907338.0667|32471941.6333|20299778.7667|26354226.7667|29359011.2333|23956630.0667|15550854.8333|25099929.4333|27947515.7667|24790504.8333|19500025.5667|31625074.9667|27530431.3|21530817.0333|
2020-10-24 23:24:07|usa_2_0210|SPLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1538.7|8673.9667|19669.9667|14567.4333|46688.7333|22229.3|13969.5333|11626.1|6558.6|15436.8667|18763.7333|17427.1|18576.8667|9244.6333|6010.7333|23117.6|24906.9|7513.4333|6832.2|29640.9|5318.1|16004.2667|26740.2|8653.2333|3737.7333|9232.3667|14328.9667|31597|20682.6667|20597.3|211682.7|6570.5|4638.0667|24005.9|18391.5333|23368.0667|12337.7333|
2020-10-24 23:24:08|usa_2_0211|SSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:08|usa_2_0212|TA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223963.1333|51103.3333|112766.6667|190372.1667|112628.2667|94349.6333|127503.1333|187385.9333|59858.1|45013.7|394633.9333|295725.3667|203924.7333|91690.2667|102323.4667|96743.1333|484980.3|849766|222029.7333|191084.4333|292940.8333|167228.8|81511.5667|111101.1667|467618.8667|252322.1|280107.5333|592031.3667|220065.0667|226597.6667|382603.5667|358780.7667|430354.6667|342974.6667|284655.7|323147.1|407214.8333|460623.2333|245762.9333|277344.8|46969.5667|86170.7|85319.0667|56282.6667|190768.3333|177338.3667|389975.6333|122589.8333|32888.3|22782.7|36489.9|134099.6333|105054.1|210951.4667|292088.7|
2020-10-24 23:24:10|usa_2_0213|TGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69800|24036.6667|186440|62443.3333|42063.3333|35486.6667|33303.3333|53145.6|60818.3333|66053.3333|50934.6667|45442.2667|117362.4|143773.8667|137523.9333|106033.5|140857.2667|108735.6667|267463.0333|117730.8667|132217.2667|92603.3667|87924.3667|134871.1|143278.8333|131008.5667|241387.4667|167909.7667|206921.6667|283050.2|211487.8667|248283.4667|182171.7|108350.6|187226.7667|150742.1|109843.9667|132287.1333|383094|363520.9|187939.1333|303883.6333|878046.9667|550944.4333|405712.4333|433840.1|459591.6333|413623.6667|408971.8|165763.3|248910.1667|190264.9667|267425.1333|291545.7|580872.4|346028.0333|189901.9333|202309.8|282515.8667|501014.1|335827.2333|236454.3333|
2020-10-24 23:24:12|usa_2_0214|TOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:12|usa_2_0215|TVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:13|usa_2_0216|URGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39356.6667|61242.1333|138371.8333|108197.3|141652.1667|69644.9|93818.8333|144857.8333|144686.2667|292763.3667|168989.7333|213148.4333|175183.2667|188453.7333|
2020-10-24 23:24:14|usa_2_0217|XENE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49711.1|31057.6333|52694|35121.1667|14741.2|41743|16990.5|55246.7|28566.7333|251640.8667|87754.0667|37734.3333|106059.9333|75496.4333|197975.5|278787.4667|193015.4333|116868.8333|90907.1667|43857.6|206840.4|278936.9667|274630.6|93668.3667|
2020-10-24 23:24:15|usa_2_0218|SNAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20171534.6667|14907338.0667|32471941.6333|20299778.7667|26354226.7667|29359011.2333|23956630.0667|15550854.8333|25099929.4333|27947515.7667|24790504.8333|19500025.5667|31625074.9667|27530431.3|21530817.0333|
2020-10-24 23:24:16|usa_2_0219|SPOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2766470.7|1893246.6333|1271220.8333|1460666.4|1557818.7|1813352.2|1304303.1333|1149022.2667|1665904.5333|3701701.6333|1557766.2|
2020-10-24 23:24:16|usa_2_0220|SINA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1167276.6667|780926.6667|106966.6667|172010|138136.6667|443860|83236.6667|152476.6667|71613.3333|93800|87616.6667|1456809.6667|1335633.9667|4604260|7648137.1|6651256.3667|3980973.1333|5162317.1667|5934657.8|3098199.2333|4648579.7333|1349151.6|1334045.9667|659448.6333|1352457.2667|1371932.6333|864958.3667|805029.3667|1446476.5|1292651.3|1081868.1667|1344039.9667|1357726.4|2313390.3333|1532470|1911003.1|1675543|1781883.8|1382760.1|1008974.8|1045693.3|1150919.7333|1361903.7|1900017.6|4014805.5667|11156389.1667|6585079.4333|5379312.6667|6041068.5667|2664187.5667|2849945.8|3048484.5333|2338971.4667|1848230.3667|2539789.8333|2823589.8|3971405.9667|2846511.6|1679483|1404222.1667|1123957.9667|2421925.7333|1167569.1667|1030154.5|511315.6667|1002434|1576840.9667|1612435.2333|879656.6333|2020504.7667|1047795.8333|1122115.5333|1026433.4667|1115596.3333|670676.4|739558.4667|810350.5|978952.9667|1027678.4667|1044306.1667|971205.5333|845091.4333|836467.5667|
2020-10-24 23:24:19|usa_2_0221|LYV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2250663.3333|353906.6667|519070|275593.3333|491520|443414.7667|934286.4|575156.2667|893029.8|968022.6333|749955.5|1254131.0333|1463756.3667|1525502.2333|890536.3333|692169.3667|493947.4|2579759.7|3133538.6|1510929.6|1344098.1333|1558220|1878390.1667|1529825.9|1224508.0333|1088928.8333|938623.2|884105.3667|695000.6667|1489147.4|1761067.6|1173922.7667|1059321.8|1232487.8|2251792.3|1283134.5333|865219.3667|820904.3333|895287.1333|1148496.4667|1048469.0333|1238903.7|1149574.2667|1000507.7667|844914.7333|1144839.2333|1245173.6|2144468.6|2139325.8667|1844230.7667|1266770.4667|1251256.5333|1440321.5667|1552752.0667|912809.0333|929767|2619858.6333|5647353.7333|3665470.2333|2331414.7333|
2020-10-24 23:24:21|usa_2_0222|ZM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3735775.7|2614539.1333|2893492.7667|2030109.2|17167123.9667|7098334.9|11461787.3333|
2020-10-24 23:24:21|usa_2_0223|PTON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4472201.1667|5607097.4|8109859.9|8980150.4333|29728908.2667|
2020-10-24 23:24:22|usa_2_0224|WORK|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3678815.1333|10180666.7667|7781669.9333|15992069.1|18608295.1|12529869.6333|
2020-10-24 23:24:23|usa_2_0225|PINS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4987292.9667|4723881.8|8171233.3667|13577186.1667|13808904.4667|15368774.6|
2020-10-24 23:24:23|usa_2_0226|CRWD|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2759164|2746324.1667|6092547.4|5559645.0667|6182359.8333|4655409.2|
2020-10-24 23:24:24|usa_2_0227|MDB|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||782345.6333|277117.3333|856442.3|975052.9333|1025091.8|1415374.5333|1960688.0333|1650292.4|1412524.2667|1142091.0333|1088416.2333|896842.2667|770084.6|
2020-10-24 23:24:25|usa_2_0228|SHOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||453037.1|332846.0667|606942.5333|887715.1667|719582.1333|1090998|768449.7333|1488710.7333|2628999.0333|1437804.0667|1356156.9|2002962.8|1323059|1384660.8|1906382.9|1385287.5667|1835667.2|2797534.7333|2241667.2667|3199309.2|3087611.4333|1991532.1333|
2020-10-24 23:24:26|usa_2_0229|NET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1874331.5667|977281.8|3768404.5667|6052933.9333|4946793.7|
2020-10-24 23:24:27|usa_2_0230|LVGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1219089.6333|794883.0333|2469731.1667|3699304.1667|2244665.9333|
2020-10-24 23:24:27|usa_2_0231|MRNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1123764.0333|1081545.4667|1731784.6|3815097.2|1854753.4333|21755848.1|23317109.6|10260311.3667|
2020-10-24 23:24:28|usa_2_0232|CODX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68311.4667|105500.8667|43295.7667|31377.3|2120896.8|24928.5667|15334.1667|353291.4|328084.5667|132776.0667|88853.2667|16520457.8|3127807.8|4368137.3333|
2020-10-24 23:24:29|usa_2_0233|ALT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20786.6667|23016.6667|39010|47323.3333|58246.6667|29706.6667|47303.3333|57636.6667|38740|11333.3333|21496.5|4297.5|9988|46120.1667|61529.9667|83370.8667|79239.5667|871097.3333|365983.9667|159469.7333|63262.8667|2074420.3|595917.8667|833220.2333|333574.2|455118|272148.8333|612610.1|238493.3|159044.9|613864.1|503048.7667|342445.4667|166960.8667|149827.6|120830.1667|797910.1333|107510.9333|92044.9|135768.0333|75207.3|152225.4667|105352.6667|364488.1|175057.9333|1087097.3|2742180.6667|100354.9667|56144.7667|214357.9667|260760.7|1206873.4667|474497.5667|511828.3333|2457608.0333|187287.0667|129607.8667|164590.1333|2162805.2|4557919.7667|1541143.7|
2020-10-24 23:24:31|usa_2_0234|ADPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380028.1333|510143.9333|772592.0333|1271586.4333|1129753.1667|991054.6333|
2020-10-24 23:24:32|usa_2_0235|BNTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154856.2|172259.0667|586512.5333|1476758.4667|2509918.4667|
2020-10-24 23:24:32|usa_2_0236|VIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136770.8667|137227.2333|1145836.9|1881813.5667|1456261.3333|
2020-10-24 23:24:33|usa_2_0237|GHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255454.8667|294437.4|183707.2333|76288.0667|120291.9667|64844|37584.2|71989.0667|148891.7|120473|76266.6333|
2020-10-24 23:24:34|russ2000_0000|QRVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1571754.5|1701849.1|3833800.1333|2129555.6333|1545677.5333|1710675.1|1593547.5|1610557.5667|1226501.4|1335568.8333|1911602.6|1028225.7333|1462018.2|1947445.5|1298827.4|1238860.9|1587107.3667|1211336.5667|1781621.8667|1181595.4667|1505350.6667|2325317.4333|1399858|1297095.5333|
2020-10-24 23:24:35|russ2000_0002|PBYI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12418.3|20062.6|79920.3667|110345.3|203354.7667|110904.4|471717.7|298950.7333|454977.4667|329735.4333|309528.1667|336020.7|940724.4|501675.4667|994484.8|772120.0333|708862.6333|996838.9667|917162.8|1234593.5667|2419484.6667|788332.7|704129.7333|912492.2333|1017164|727768.2|1031436.7333|1364326.3667|1293576.2667|1437278.0333|1850207.5667|1611743.6667|1061256.0333|616853.2333|
2020-10-24 23:24:36|russ2000_0003|ULTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:37|russ2000_0004|DXCM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137478|94133.4333|53925.4333|95624.2333|394418.2333|648232.4333|366725.6333|294168.3667|319846.2667|229294.8667|174092.1667|110206.1|336515.1333|141493.6667|270565.4333|322934.1667|307049.7|381177.0333|326021.4|234154.3|270355.3|368607.1333|352644.5|434774.0333|347512.1|433303.6667|481923.3|630196.5333|378002.2|498479.7|417122.7667|553434.7333|404226.3667|602863.4667|465608.4|693194.9333|1060199.3667|809530.4333|599101|730298.9667|694337.6|573907.3667|1094674.1|556001.8333|816607.3|916457.7|615669.8667|1362598.7667|925545.7333|1162305.1667|1030781.4667|1594614.2333|1177491.4333|855419.1667|1000298.1333|1886544.6667|1613551.9333|1237827.8333|876271.3|1114972.0333|1537668.9333|1408159.3333|747654.2333|
2020-10-24 23:24:39|russ2000_0005|BC|average_volume_30|0|21436.6667|41450|33876.6667|105120|75206.6667|71703.3333|69156.6667|99636.6667|77560|100353.3333|84573.3333|74140|212670|126896.6667|129036.6667|148153.3333|139533.3333|288876.6667|299880|557850|401620|315493.3333|200526.6667|317006.6667|602316.6667|373993.3333|199630|179930|160996.6667|135740|152066.6667|250586.6667|385363.3333|278086.6667|275486.6667|293973.3333|290533.3333|279763.3333|159510|264883.3333|198600|195650|143130|283123.3333|503256.6667|255623.3333|210920|200496.6667|204466.6667|191870|224523.3333|79876.6667|271580|214613.3333|473473.3333|163390|359550|335330|340196.6667|302796.6667|283420|404106.6667|893130|298723.3333|228743.3333|218236.6667|135890|185033.3333|580176.6667|218486.6667|247820|251100|494443.3333|485203.3333|390950|422120|584493.3333|386446.6667|358823.3333|410690|487826.6667|510610|429066.6667|394396.6667|722416.6667|664580|650013.3333|596396.6667|725566.6667|604996.6667|1113963.3333|719763.3333|799736.6667|881073.3333|759733.3333|658236.6667|1010676.9333|757848.6|1127484|1385935.2333|1549862|3460868.1333|1708975.1|2182273.6333|1339720|1102172.6667|1492517.6|887104.0333|1474939.8|2449859.3667|1142832.9|611463|1299257.9333|1422359.4|1503188.0667|1125054.1|1420666.1333|1689727.7667|930157.0333|814248.3|810838.4667|905229.1667|698178.8|1057887.3|804152.0333|918449.0333|656185.7333|855641.0333|859693.6|1001987.3667|858920.1667|846225.3667|1079524.6333|1031616.9333|1074216.1|914829.7333|684777.8|867580.7|1242598.6667|1071027.1|837383.1333|933933.1667|659798.0333|985456.2333|797371.1|1353530.7667|932135.9333|759923.8333|1051932.9|1046745.6667|845893.3333|
2020-10-24 23:24:42|russ2000_0006|ODP|average_volume_30|0||||||||||||||||||||||49893.3333|28206.6667|35936.6667|74946.6667|110473.3333|123566.6667|110846.6667|108066.6667|241673.3333|115480|154313.3333|243650|282500|275326.6667|283393.3333|93276.6667|177926.6667|191383.3333|171050|271183.3333|254090|355916.6667|247670|320616.6667|624420|611663.3333|392343.3333|619890|523086.6667|463923.3333|1619003.3333|1530870|1228953.3333|2721876.6667|457563.3333|3141983.3333|1363080|1279220|897600|998430|1118986.6667|1944118.7|1587743.8|2017733.7667|2024236.6667|4231466.6667|1646686.6667|1824816.6667|2368610|1420406.6667|1110333.3333|1260606.6667|1241880|2672596.6667|2201506.6667|2579970|1906643.3333|1748550|1910240|1570216.6667|2237450|2654613.3333|1588600|1682873.3333|1549176.6667|1868993.3333|1612820|3807593.3333|1822463.3333|2642640|1711900|2255626.6667|2833000|1946250|2570173.3333|4531216.6333|3039850.2|6321469.4667|4900285.6667|4415356|3723564.1|6213156.9|6166866.6|7139957.1333|10110206.2333|6860416.3333|4627955.2333|6237322.2333|8406680.9667|5976244.4667|8398584.5|8697617.1667|10004310.4667|6648669.2|3291597.7|5358751.6667|3914417.5|7423841.3667|4497948.4|17191045.8667|7076570.5667|8294564.8|7127481.9|10266912.5|7593484|7074382.1333|9848301.7333|9194739.8|10619202.1|8364421.2333|9990087.0667|9766408.2|12189931.0667|6944287.6|7902230.7667|5837179.2|7525670.0667|4453848.3667|4425924.3|6281526.2667|10796997.1333|4581987.1333|5995158.9333|6836448.6667|5717883.9|6897752.9333|6790855.1667|914631.7|789267.1333|524228.0667|
2020-10-24 23:24:45|russ2000_0007|JBLU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||970176.6667|128693.3333|428110.0667|765390.4|718812|1076883.9333|1262111.4|2974978.7333|2051347.4|1646670.9333|1814134.9333|2026444.9667|2394520.1|1860372.2333|1680322.2|2138393.3667|4894245.0333|4385311.0667|4012582.1667|4523791.7|8650197.4667|5197922.8333|3652371.5|7669309.2667|4887846.9667|7445879.0333|7632824.5|5374002|6162647.8333|10799832.1333|8386880.7|6654950.7667|6255158.7667|6914025.9|4578811.9667|4775043.4333|5936069.2|4721579.6|4249616.2|7053586.6|5634637.3|5509302.5333|3375610.1333|3215522.4|3427557.5|3666617.7667|3395672|7308779.8667|6132474.1333|8745329.8333|7457473.8333|10040630.4333|7004463.0333|9577141.2333|8263855.0667|6049120.2667|6452099.7667|5841858.5333|5947965.1333|6647329.9|6552504.6667|4318999.2667|6349163.5667|5120129.8333|4297775.5333|4559569|4152570.4667|5179500.6|5035693.9333|3972425.1|4782621.3667|4052814.4333|13823469.5667|21787022|8007619.7333|
2020-10-24 23:24:47|russ2000_0008|GPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||195360|95146.6667|54563.3333|70003.3333|26396.6667|34683.3333|17810|26113.3333|44120|29420|29700|113706.6667|120806.6667|75140|67153.3333|33626.6667|40160|28640|33526.6667|29383.3333|32063.3333|39113.3333|33463.3333|38076.6667|41986.6667|53293.3333|43283.3333|21633.3333|53786.6667|163996.6667|28783.3333|46100|39776.6667|14733.3333|36133.3333|38650|14206.6667|30136.6667|107843.3333|41370|25030|48103.3333|29663.3333|88873.3333|39173.3333|49870|264226.6667|70063.3333|148566.6667|129990|128130|85393.3333|87653.3333|701540|376736.6667|181320|195413.3333|237897.1|242088.2667|207280|270117.4333|351162.4333|539144.2|537606.3667|355898.7333|349410.2333|539957.1333|512459.4667|525305.1|494135.9|407278.1667|365724.7667|275745.8333|635644.1667|1212306.4333|1146288.5|543940.6|568061.9667|866438.8|455686|1172168.2|2037348|2065680.4333|2148885.9|2903900.0333|2327830.1333|5902678.5|3365777.4|3101203.3|2506068.7667|3731828.6333|3094264.4|2512565.3667|3958306.0667|3365647.4333|2987614.1333|3353251.7667|3617803.8667|4123631.5333|3324878.0667|2454674.7333|2342365.6333|3475556.7333|2832737.2333|4959658.8|3489580.8667|3491947.3667|3777632.5667|2794120.2|5281039.8|2490239.1667|3097677.5667|
2020-10-24 23:24:50|russ2000_0009|MMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246296.6667|25063.3333|33816.6667|29450|7903.3333|13903.3333|152196.6667|108746.6667|29363.3333|33850|46633.3333|53416.6667|56036.6667|39500|56200|75490|123816.6667|246403.3333|215173.3333|175993.3333|166496.6667|119173.3333|154750|133880|118220|121046.6667|131920|103886.6667|60333.3333|110640|181326.6667|150403.3333|97030|81970|103790|92453.3333|242423.3333|167060|210160|243908.2333|222237.7333|225016.6667|525207.6333|261823.1333|227456.8333|206012.6|292865.8|242584.4|184187.9|108350.4333|89136.3|105522.8667|100760.6667|91628.6333|74140.5667|107412.4667|84971.1|280581.4|227164.0333|185986.9|167493.0333|151632.7333|169495.4667|216026.7667|218617.4|325243.0333|384319.2667|456911.1|360540.6|333085.0333|397179.9|695854.0333|356365.0667|404420.2333|714194.7|420498.8667|316968.3667|247367.2333|647965.6667|395898.0333|396262.7667|295073.3|366662.2333|456199.3333|496401.8333|267801.8667|488283.5667|360636.2|272600.1|344420.9667|483827.6667|690176.9|483376.9333|314041.7|
2020-10-24 23:24:53|russ2000_0010|CGNX|average_volume_30|0||||||||||||||||||||||||||68786.6667|24783.3333|19086.6667|48583.3333|39330|19773.3333|19966.6667|22456.6667|16110|23270|50640|32610|47946.6667|31563.3333|19020|24046.6667|86636.6667|85163.3333|123660|145856.6667|158596.6667|90550|147500|97253.3333|153796.6667|144250|240296.6667|576680|1158363.3333|302760|587466.6667|383180|304203.3333|319566.6667|306726.6667|367140|510336.6667|299703.3333|178673.3333|202943.3333|235533.3333|223430|294636.6667|396973.3333|373400|338180|592586.6667|283900|327793.3333|252293.3333|262233.3333|248886.6667|386920|283093.3333|344956.2333|392447.5667|226807.4667|316188.4|224295.1333|320082.0667|336412.1333|436171.6|287340.5667|247254.2333|163417.3333|182908.3|201854.7333|225173.1333|269899.7333|269789.7333|217423.3|238304.9333|353860.3333|413601.4|224680|497013.5333|344222.5|306893.5667|331651.2333|334141.8333|272888.6333|124706.6333|127348.1333|120664.1|203545.7333|309950.6333|221355.3667|368334.4|284948.9333|381526.4|195585.3333|184574.2333|270869.3333|211987.4333|163647.3667|114253.3667|164428.4333|303347.4333|479071.4|416411.3|406246.8|807455.2|370037.5667|574731.9|899691.5333|740938.7|452959.3333|432404.9333|346732.9|329695.7667|586470.5667|762811.4|785769.0667|588511.8333|1795960.9333|2503558.9|1168451.5333|1011170.1667|1387447.0667|1218804.9667|1026609.1|785278.0667|888941.2|1606052.1333|1267380.1667|743490.1|
2020-10-24 23:24:55|russ2000_0012|SSNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159179.2|192564.5|83475.0667|92966.4667|139484.9667|162998.7|156163.5|155664.1|281322.3333|208661.9333|406268.7667|146277.9333|319500.7333|266919.0333|472848.8|255029.6667|249033.7|332800.6|175598.7667|275940.5333|263624.2|812574.9667|576418.4|517295.1333|628674.3|598375|959500.8333|1435940.3667|1295567.5667|1592662.9333|672809.4667|768175.4333|1016457.0333|1431635.2|1632118.7667|2499047.0333|1884512.1667|1169021.4|1835537.6667|1231201.7667|2928395|1387774|1157642.7333|
2020-10-24 23:24:57|russ2000_0013|WEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1175170|252563.3333|161283.3333|230440|255746.6667|244650|224936.6667|156246.6667|256347.1|298833.7333|277186.6667|546183.3333|338934.4|330196.3333|318973.8333|403332.8667|502467.0667|442408.9667|313740.9667|226042.5667|272223.3333|306546.4333|199786.3|210000.2333|208530.4333|230988.8|323817.1667|238677.4|388994.1667|287368.6333|321777.0333|165362.7667|242723.2667|195500.3667|121798.8667|157401.5333|214681.5333|203240.6667|204244.3|329728.2667|324532.0667|235576|306061.5333|241501.6667|423180.4|273389|250740.9333|382949.3333|404945.7333|399830.4667|407822.6667|387657|363655.7333|442961.9667|312850.7|528781.0667|397479.1667|301342.2667|224091.1|249150.4667|895729.0667|595748.8667|377717.9|
2020-10-24 23:24:59|russ2000_0014|ISBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||785567.2333|379651.1|230318.3|208566.5333|166045.4333|251379.1333|362234.7333|327679.1|297509.3|333564.4|344276.1|264597.3333|314615.1667|329187.9333|427316.1|366886.8667|300944.9|227590.9333|247361.1|191687.7667|229573.2667|145745.8333|261871|182800.2|281887.0333|170229.1|215587.5667|215072|208677.8333|159610.4|145368.1333|120173.5|159956.0667|192203.1|309524.4667|8961200.7333|2389634.0667|2399621.3667|2307518.4|3105518.9667|2846824.4667|2561407.0667|3354496.6333|2553998.6667|2894715.6|3053706.3667|1864993.6333|2569504.7333|3213314.2|2611564.2|2403732.1667|2154872.2|1703917.9333|3137956.0333|2391905.4|2407673.6|1323515.3|1491528.5667|3984713.3333|1594141.2333|1629160.7667|
2020-10-24 23:25:01|russ2000_0016|CY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:25:01|russ2000_0017|TYL|average_volume_30|0||||||||||||||||||||||||||||||29650|18543.3333|14216.6667|13536.6667|8860|19893.3333|9753.3333|35863.3333|9640|18756.6667|11573.3333|12156.6667|8983.3333|11943.3333|14950|14146.6667|8873.3333|8576.6667|15683.3333|12003.3333|11433.3333|12413.3333|19200|33393.3333|15946.6667|27553.3333|47436.6667|19346.6667|47273.3333|69953.3333|49680|79323.3333|86433.3333|62256.6667|43233.3333|53023.3333|17466.6667|20410|137720|56656.6667|55973.3333|53703.3333|74810|33770|51786.6667|58200|93040|179280|167320|112363.3333|53973.3333|82960|158296.6667|302326.6667|227796.6667|167550|171040|94746.6667|117213.3333|182653.3333|127380|148046.6667|82816.6667|220836.6667|195946.6667|254350|204753.3333|200157.6667|279814|444880|228811.5667|258740.4333|152154.7333|229674.9|361849.5333|419997.9|238236.1333|194124.2|207217.1|175772.0333|194021.8|193555.2|144786.7667|177678.6|225636.1|260280.2667|167126.2333|144222.3333|157455.0333|143430.5|151816.7667|150411.0333|169667.3|148238.5333|142826.9333|206563.0667|172755.5|180647.1|348282.0333|170207.2333|177648.6|225110.6667|218473.5333|436810.4|392204|196965.4667|357488.0333|207397.3667|175141.7667|151356.9|199858.9|257884.6667|203572.6667|179569.8667|262616.2667|337410.6667|169668.2333|217644.2|374064.7667|364168.7333|708596.2|287247.0667|
2020-10-24 23:25:05|russ2000_0018|STE|average_volume_30|0||||||||||||||||||||||||||||||||||||||44086.6667|63810|94010|128550|144956.6667|129243.3333|161293.3333|198153.3333|214523.3333|137650|184756.6667|216796.6667|202796.6667|251690|599886.6667|262940|340046.6667|367510|354670|418156.6667|310330|278876.6667|429330|373333.3333|273756.6667|884650|282880|487640|437343.3333|247683.3333|460503.3333|409323.3333|188720|257596.6667|200220|302766.6667|182010|219556.6667|392656.6667|235296.6667|425693.3333|350673.3333|380636.6667|390280|508210|438193.3333|500943.3333|328270|522286.6667|313906.6667|282006.6667|321156.6667|451716.6667|363700|284596.6667|279060|511090|325750|337743.3333|335265|583486.6667|459140|396230.2333|653891.4333|631771.5333|598743.6667|1120873.6667|684744.4333|585454.4|315979.2|994725.9667|394646.9|453366.1333|312342.8333|212976.9333|292872.4667|287543.4|382042.6667|344116.6333|354757.2667|378747.0667|262809.5|266275.5667|203801|301675.4667|249541.6|178477.8|262680.3|243755.8|255016.4|483406.4|525017.5333|879108.9667|870785.3|887659.5333|706519.9333|1146908.9667|462593.2333|529882.4|480061.8|643549.2667|381673.5333|307740.0667|347772.5667|393393.7|268638.6667|473391.8667|348090.9667|653238.2333|560987.5|969706.8667|918815.2333|542074.5667|462452.2667|
2020-10-24 23:25:07|russ2000_0019|HIW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||34523.3333|20803.3333|26153.3333|80770|44846.6667|71770|28280|43270|217456.6667|60693.3333|97426.6667|172396.6667|83110|158220|144560|126546.6667|128793.3333|152730|95586.6667|157336.6667|147846.6667|149060|211713.3333|172570|199326.6667|148833.3333|172936.6667|229093.3333|176630|236573.3333|178970|198580|261376.6667|179486.6667|269863.3333|251463.3333|250850|182613.3333|219023.3333|273166.6667|271686.6667|187373.3333|253726.6667|326400|340573.3333|310540|304016.6667|352816.6667|519080|275283.3333|354756.6667|598939.3667|526333.3333|398470|511079.3|630131.2|739148.5333|960188.2667|1647644.3333|2017859.9|1487141.9333|1066761.9|916850.5|718833.4|1177709|955790.8333|710166.7|822455.5333|760874.1|1219155.3333|684700.9333|898221.3|703018.5667|774272.3667|668385.4|1006838.9333|1210640.9333|730270.3667|586203.8667|635209.1333|688322.9667|686575.4667|803849.9667|722643.2|656517.9333|942152.3|790749.4|724956.5333|1149099.6667|524442.5667|822611.1667|569023.3667|514304.0667|386518.6|599593.6667|669708.5|823428.3667|590670.5|632877.9333|659367.2667|626352.7333|773492.2667|634824.8|1057981.7333|1161248.0667|919258.3333|
2020-10-24 23:25:10|russ2000_0021|BDC|average_volume_30|0.374599260173||||||||||||||||||||||||||||||||||||||||||||42246.6667|29816.6667|11290|58910|42100|22113.3333|23556.6667|31023.3333|262936.6667|155570|175170|123876.6667|90083.3333|51873.3333|85583.3333|76410|104150|72790|103523.3333|79340|159116.6667|135446.6667|111730|181686.6667|465273.3333|260280|240106.6667|287826.6667|169703.3333|178070|139720|149320|165366.6667|149333.3333|239296.6667|129623.3333|108996.6667|95706.6667|494140|436996.6667|413466.6667|326826.6667|305920|244956.6667|304353.3333|358560|207983.3333|259543.3333|237093.3333|295960|321966.6667|537620|611868.0333|525621.8333|492466.6667|677796.6667|640069.7|650411.2667|843749.3667|890368.0667|599308.3|544805.4|387400.0667|424629.5333|302947.1|265406.0667|305048.5333|208613.1667|255482.8667|185685.6|240856.9|362281.2667|291099.6667|301361.9667|239176.4667|190328.2|275596.3|262902.3333|222699.6|236167|261707.8|252840.7333|486169.6333|348628.4|290980.8|315305.2|426610.6333|273101.7667|353909.0667|265313.1|570064.7|315908.1333|372299.0667|316426.8|274151.7667|239225.3|461607.6667|515342.2667|365940.1333|386958.3333|608615.8|344578.5|441607.8|315561.8333|437779.9667|508779.7|418077.1333|340406.7667|
2020-10-24 23:25:13|russ2000_0022|RLJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413659.9667|226513.1333|1201836.4|346054.3333|820874.2|535234.3333|529355.2333|987940|815718.2|747897.7333|719651.4667|657999.8|1066910.0333|560984.1333|645215.5|1312785.2333|942098.6667|1723964.0333|1180651.2|1031040.5333|1431797.3|1109788.5667|952977.0333|862281.8667|1646584.5667|2329454.6333|1371284.1667|1469308.1667|1166843.2667|1154186.3667|1509318.9333|1824211.8333|1078133.5|1279191.9|1125940.4333|3763626.3667|3185817.7333|1243721.4|
2020-10-24 23:25:14|russ2000_0023|HEI|average_volume_30|1|7106.6667|3506.6667|2986.6667|8153.3333|2256.6667|3350|3530|6516.6667|8366.6667|5253.3333|3236.6667|4863.3333|6823.3333|6270|4166.6667|10096.6667|14606.6667|8063.3333|9063.3333|11443.3333|10546.6667|5040|4720|4720|3420|3600|8293.3333|7683.3333|9616.6667|9863.3333|6440|5743.3333|5886.6667|2466.6667|12680|3543.3333|5966.6667|4283.3333|5676.6667|996.6667|3383.3333|4276.6667|5376.6667|1453.3333|1166.6667|2030|2446.6667|2836.1667|8029.5|5137.1667|4642.8|3059.3|9302.8|11312.7333|2695.8333|10152.7|4645.9667|4752.5333|12219.2667|9852.3667|16245.8333|14582.4|12305.7333|12459.1333|12743.3333|6930|12816.6667|20720|11890|20826.6667|12520|17140|13910|29036.6667|38783.3333|28370|24093.3333|47720|28646.6667|25463.3333|25793.3333|33160|35433.3333|30380|22593.3333|30476.6667|26593.3333|31413.3333|28363.3333|41823.3333|38936.6667|71080|62576.6667|127413.3333|131013.3333|108963.3333|52710.6667|115020|101753.3333|200653.7|172946.0333|234227.6667|212177.4|205332.5667|165777.7333|95511.1333|77342.0667|71010.8333|71668.3667|116496.8333|72050.6|94793.4667|83409.9667|134481.7|243088.1333|189386.5667|206429.0667|166105.1333|141329.6667|154923.5|148041.0333|145115.6667|150326.4333|202561.1667|193376.9333|211555.0333|163705.2|204798.8667|141438.7333|301173.7667|162634.3667|220937.4333|161011.9667|205562.3333|135594.1|147577.0667|133658.5333|184275.2|215669.9333|290188.8667|307213.3|299927.3333|452120.1|369082.2|297734|546072.4667|504726.1333|518865.6667|1049661.8667|417884.5|355088.4333|
2020-10-24 23:25:18|russ2000_0025|MANH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124616.6667|63746.6667|102983.3333|239740|126843.3333|16250|70060|263950|82620|166090|170020|313103.3333|256960|428143.3333|608340|686260|357613.3333|611473.3333|430641.4|598939.2667|726737.8333|596717.7667|431090.5|482298.3333|395306.4667|366868.2|528629.0333|470018.0333|271255.7333|295922.4667|210273|127896.0333|215358.8333|196691|236599.1667|252227.2333|198895.4|227837.4333|223478.7333|248678.0667|224620.4|259452.9|251081.9|172362.5|163262.1667|92229.4667|98157.8667|137281.8667|184491.9|102656.1|102789.1333|125246.8|98862.0667|138695.6667|171623.2|158768.0667|125418.8667|139712.2333|115645.4|130390.4333|96486.3667|70169.3333|82315.1333|639427.2333|470981.1333|526979.1|427067.5667|407902.4667|822883.4|502885.7|462614|662855.8667|556141.1|448036.3|715564.9|515195.8|627748.4333|532252.8667|515918.8|601564.5333|497675.7|451468.8|454235.9667|334862.4333|472121.9333|426161.3333|437436.7667|850541.5667|584569.3667|279472.0667|
2020-10-24 23:25:20|russ2000_0027|WST|average_volume_30|0|9123.3333|4086.6667|6340|5686.6667|5553.3333|6306.6667|5903.3333|8436.6667|6260|7636.6667|5936.6667|8706.6667|7736.6667|3643.3333|3680|8943.3333|12173.3333|12356.6667|14443.3333|10120|19003.3333|8643.3333|7026.6667|15170|10530|11216.6667|12880|7000|10266.6667|20573.3333|5156.6667|10003.3333|12233.3333|4653.3333|7980|8246.6667|16966.6667|7086.6667|7943.3333|6873.3333|7793.3333|4680|6340|5260|11336.6667|8736.6667|9713.3333|9723.3333|14803.3333|6410|9383.3333|55396.6667|28153.3333|15416.6667|13166.6667|9826.6667|12366.6667|25110|28126.6667|25483.3333|16283.3333|26763.3333|17880|9803.3333|7503.3333|10160|6866.6667|6290|21803.3333|27986.6667|14816.6667|13746.6667|11613.3333|14680|13626.6667|16646.6667|32373.3333|23536.6667|42026.6667|15873.3333|15526.6667|18636.6667|24723.3333|25443.3333|40226.6667|35463.3333|31720|98543.3333|83703.3333|119290|111890|126183.3333|140723.3333|201740|293673.3333|221060|398602.7667|237616.6667|327423.3333|246431|478847.0333|221942.2|269440.2333|271555.7|309087.3667|178304.2333|161029.8333|178111.5333|133852|201792.6667|176443.4|106786.3333|130095.3333|115774.2667|184052|141389.5333|107385.4667|216616.0333|121906.7667|120625.5333|132092.9333|145045.4|122968.2|219622.5333|281698.4|240700.4|315198.3333|243300.6|380765.1333|225164.8667|343315.2|245826.8667|358781.9|582592.6667|418988.9667|296045.4|342716.5333|260354.6|359880.7|280391.3333|454110.9667|346606.0667|325489.3667|349072.1|510243.1|242242.5667|306149.2333|460697.2667|612610.8333|1285939.4333|522095.3333|
2020-10-24 23:25:23|russ2000_0029|VRNT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||437783.3333|80244.9333|47098.7|327206.8333|171010.9667|328654.5333|154239.5667|111999.2|192170.1|197179.9333|135585.7|140433.0333|164405.5667|216976.9333|182433.8333|238699.3667|110927.2|97093.2333|111880.8667|122757.0667|70137.3333|28013.1333|25952.7|109893.6667|96719.2333|17550.6|30089.6333|52365.8|49597.2333|45530.9667|86801.9667|56274.9|47537.9333|77055.3333|187002.2667|328687.4|144323|275139|144738.9|155776.3667|227867.6667|143845.8667|162755.8333|315864.9667|378509.3333|388474.9|353828.3667|410983.0333|378376.5|600041.4|493550.5|403185.1667|398280.5667|337176.2667|576589.5333|451004.4333|959205.4333|573171.6333|384525.7|597873.2333|589931.8333|410956.7|331283.7333|371721.6667|398694.7333|411151.7667|383448.9667|453778.9|668785.6667|536461|442649.4333|512310.6333|621284.3333|596286.6667|451650.4667|
2020-10-24 23:25:25|russ2000_0031|TDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229690|284246.6667|81066.6667|386513.3333|92646.6667|168596.6667|77333.3333|98573.3333|114026.6667|114816.6667|132383.3333|117383.3333|147733.3333|136386.6667|78600|138743.3333|139353.3333|144593.3333|123693.3333|147983.3333|161576.6667|190910|147963.3333|133873.3333|234070|203083.3333|258536.6667|249290|197516.6667|300163.0667|248882.6333|211036.6667|240015.7333|301133.3|237135.7667|277436.1667|282493.3667|477917.1667|270775.1|237110.5|196708.6333|148418.6|224785.6667|133773.9|125548.1667|158655.8667|236136.2667|209930.9333|178614.2667|158209.2333|155458.3|143155.1667|141874.1667|130338.7333|115269.6667|87926.9333|126791.7667|169680.8667|142431.0333|134914.1333|243439.8333|433429.5667|183137.4333|170863.9333|156415.7333|194678.7667|124584.7|99596.1|204283.2333|131563.3|165481.9667|157255.5667|163651.1667|157801.9|149225.7667|133184.5333|151629.6|155723.7667|177937.0667|207222.5333|348080.1333|333942.9|493469.8|206098.4|
2020-10-24 23:25:28|russ2000_0032|FAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1184617.2333|556610.5333|462246.1667|703140.2667|586419|683123.6667|674746.8667|609164.3|499144.2|609224.4|807314.8333|874121.8333|1137089.2333|803673.2667|648392.6333|773462.6|647791.4|484480.5|808496.9333|806464.5333|759093.5|893081.6333|712355|685386.8|892610.7333|632740.4667|936262.8667|585375.2667|591884.5|505535.2|506466.6333|674799.8667|751569.3667|577886.4333|822483.5|521524.4333|731540.4333|711841.4|615961.5|1610295.6333|904055|810078.4667|
2020-10-24 23:25:30|russ2000_0034|AZPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||69753.3333|51083.3333|73093.3333|63516.6667|52736.6667|76643.3333|92326.6667|70396.6667|80513.3333|150103.3333|132330|341490|192110|227773.3333|204973.3333|259236.6667|311660|195563.3333|227186.6667|188453.3333|340876.6667|351693.3333|396380|445816.6667|317950|477620|342376.6667|366980|375253.3333|598490|530816.6667|267856.6667|417951.4|170258.1333|458776.8333|338037.7|693536.8667|594615.3|463500.2667|521091.2667|513786.9|407239|273962.0333|307553.3667|764708.3|830271.9|799088.8667|551803.4333|756087|698298.5667|897158.4333|628082.6667|497151.2|1359268.4667|171973|144039.5667|202570.6667|132421|74789.4667|167598.9|117915.2667|158752.8|481356.9333|726660.7|624000.2|446407.4333|854335.9667|947709.5667|560517.0333|415646.1333|667607.1667|616556.3|510205.4333|443661.9|506695|418667.5333|441367.8667|476228.4|574192.6333|709749.0667|631603.8667|627978.5667|579335.9667|744616.4|490685.4667|692258.9333|803691.3667|573587.5|603188.7333|544679.3|657585.9333|394786.2333|325149.6|362772.9667|772507.3333|420778.7667|625441.7|388546.0333|379239.9|405092.5333|332681.5|921649.2|529064.0333|377722.9|
2020-10-24 23:25:32|russ2000_0035|MTN|average_volume_30|0.970848813947||||||||||||||||||||||||||||||||||||||||||||||||||||||||601886.6667|84336.6667|48276.6667|24313.3333|57696.6667|35423.3333|33713.3333|74483.3333|74513.3333|53273.3333|31213.3333|38413.3333|33196.6667|39866.6667|22326.6667|37846.6667|11830|15786.6667|31186.6667|18736.6667|40740|16126.6667|14836.6667|23016.6667|42260|32190|68663.3333|95786.6667|94246.6667|104016.6667|97360|68130|190386.6667|218370|192970|275266.6667|384883.3333|350246.6667|334280|286630|533375.4333|350522.6667|329139.3333|332916.6667|665210|547047.1667|803860.9|628789.8333|490900.4667|428439.5|295525.4333|423343|314445.0667|292542.4333|349944.2667|388874.9|241432.5|202409.2|278142.1333|405682.6333|424307.9|328692.6667|237657.4667|267023.2667|296461.0667|280634.4333|182902.7333|148497.6667|291395.0333|244301.4333|145127.2333|276073.9|265954.3|285924.2667|216567.8|271742.1667|312717.5|274468|475548.8667|345421.1333|364657.2667|286764.0333|374088.1|350523.3333|452279.6667|323241.5|317035.3667|482702.5|400833.8|345295.3667|379076.7333|304587.8667|802455.8|726678.6667|361113.6667|447782.4333|
2020-10-24 23:25:35|russ2000_0036|WCG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:25:36|russ2000_0037|CUBE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270256.6667|153166.6667|224576.6667|129936.6667|207626.6667|404926.6667|612196.6667|401660|241780|444172.9667|654291.6667|813386.6667|841349.5333|574182.2|461881.6333|339979.2667|723822.9667|698264.2|510526.2333|1731106.9667|769761.7|843802.8333|802471.9333|913927.4|724337.7|854677.5333|945651.3|1176669.7667|1063520|1203221.2667|1206759.5667|1497960.4333|910998.3333|1794038.0333|1161565.4333|1146186.6667|1329462.3333|1216980.5333|936355.5667|922622.2667|1137411.3667|1746406.2|1246530.3333|1469792.4667|1090218.4333|1409340.7667|2606222.2333|1526667.5|1691635.4667|1497636.8|1959702.3333|1644162.7|1673819.1|1410255.4667|1448752.5333|1246821.7667|1555163.8|1553842.9|1207854|1240296.4667|1745365.0667|2493085.0667|1583816.8667|1046685.9333|
2020-10-24 23:25:38|russ2000_0038|PB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73176.6667|15150|11423.3333|13423.3333|15916.6667|15770|22113.3333|41300|23826.6667|16356.6667|35926.6667|31986.6667|34280|28933.3333|34776.6667|41243.3333|34744.1|32082.4333|49454.1333|23050.3667|51301.8667|60988.9|41365.0333|68138.7333|81978.9|90562.9667|80151.7|194562.1667|179594.3333|95995.8333|137479.1333|138939.8|157292.7|283420.2667|208127.1333|301357.8667|376234.0667|500779.2333|361800.4333|614533.0667|548990.5667|848855.5667|497484.1333|340460.8333|370502.1667|643530.4333|420368.7667|410288.2667|322529.5333|203161.7667|294233.6667|320091.7|322651.1333|283720.4|321383.4333|283348.8|334142.2333|252408.4333|260151.2333|292192|328109.4667|285209|340130.8|301599.4667|469573.3333|373409.1|336805.5|476203.6667|458559.6|559861.5667|351502.9333|313332.2|546067.9|450640.8667|382321.9333|539655.6|452184.7|352784.1333|390550.0667|437689.5667|473037.2667|353970.2|451805.0667|492351.9333|518620.8333|1053731.9|593871.9333|382188.6667|
2020-10-24 23:25:40|russ2000_0039|JACK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246836.6667|161626.6667|206383.3333|120010|217376.6667|182930|268266.6667|268090|271993.3333|222733.3333|258960|202420|288650|400700|272013.3333|269456.6667|448470|219110|376040|388863.3333|200053.3333|323813.3333|338426.6667|370243.3333|411753.3333|287073.3333|367756.6667|363476.6667|345653.3333|509550|484860.5333|598938.5333|469040|854302.1667|991023.6667|1146550.7|916099.9333|938015.7667|744365.1|843340.6333|691300.8333|830445.7333|861186.1667|644474.8|490290.4|757553.7|551640.4667|728534.5333|486328.4333|436625.5|424410.2667|494554.8333|340652.8667|408338.0667|503960.1667|422849.6667|334307.9667|351704.4|486643.1|445243.8333|402905.1|609967.3667|699284.7|631271.7|635847.1|786111.4333|1402311.4|1200391.8|385953.1|712627.9667|958230.1667|1003245.6667|525576.9|948507.2667|866719.5667|718943.2333|538918.8333|764359.1|597460.4|720657.4333|443455.7333|664184.6333|1232040.8333|660201.6667|519976.5|
2020-10-24 23:25:43|russ2000_0040|THS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||895446.6667|164823.3333|201603.3333|164443.3333|121480|121593.3333|163493.3333|153120.5333|189832.6667|179130|204966.4333|285524|211041.2667|351909.6|613779.8667|353866.5333|333276.7|282634.9333|296966.7|329296.4|372314.6667|298023.1667|187448.7667|211485.7333|203754.2|296107.5|208057.1333|202660.9333|261909.9333|337224.2|220528.6667|211328.1|132803.4|193596.2|174836.1|252271|156279.5667|195774.3667|570499.7333|360460.2667|422278.0333|448989.6667|349761.8|628402.1|625667.2667|824799.6667|974148.4|470150.9|547157.2667|760351.5333|945392.4667|1102775.1|649965.9333|550557.9333|800726.4|690302.0333|449031.9|459806.1|523061.0333|643289.0333|646856.8667|528581.0333|
2020-10-24 23:25:45|russ2000_0042|NBIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||102956.6667|95840|100533.3333|101720|121283.3333|125450|92040|205263.3333|59653.3333|67353.3333|52703.3333|71810|78710|58200|698566.6667|306853.3333|150886.6667|147896.6667|247556.6667|210343.3333|181253.3333|212480|773476.6667|530783.3333|562640|601726.6667|583342.2333|419316.4|612712.8333|378059.3667|382127.5333|744064.7333|694339.2333|462968.7667|401387.8|638542.9|543927.1333|483550|497779.2333|654426.5|5728605.7667|1118322.9333|969255.5333|683423.1|714066.2667|619134.6|1666776.9|452985.8|253542.6|382060.7|170221.4667|113386.7333|91915.4667|163224.7667|214264.3667|433896.4667|1877320.3|368284.7|678070.1|412851.6667|451661.5667|313131.3|282574.3667|888992.4667|477619.9667|308174.8333|275850.2|678702.9667|659603.0667|1139795.0333|519652.8667|1133815.3333|461094.2|482401.3|767320.1|1306060.5333|982865.3333|1040210|684823.8|1107807.9333|1086376.2|728517.6667|987428.4667|812958.2|1312967.5|830052.4333|863101.6667|783264.7667|640278.8667|651615.9|1469275.6333|786408.8|671842.7333|665035.9333|1178537.2667|895926.1667|915648.1333|808169.9667|
2020-10-24 23:25:48|russ2000_0043|FANG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380102.0667|164371.8667|146011.6333|650835.2|531809.3667|731355.1333|939549.9667|1143277.2333|1104632.9667|1479220.3667|1110636.3333|1088065.3667|1173398.2|1224451.4|1383144.6667|1072415.0333|904354.7|1780817.2333|1720421.9333|1597276.0667|1046376.8667|1021337.0333|1331338.0667|2021311.7667|1921459.9667|4308462.3333|1803910.2333|1616964.9333|1752728.6667|1959608.9667|5723223.2|2917931.4667|2646265|
2020-10-24 23:25:49|russ2000_0044|CW|average_volume_30|0|||||||||||||||||||||||||||||||5323.3333|8086.6667|3823.3333|2010|3833.3333|4843.3333|3676.6667|1756.6667|2543.3333|2136.6667|2386.6667|3386.6667|2400|1486.6667|1720|1150|1390|2063.3333|2286.6667|2980|3283.3333|1260|2600|2460|1116.6667|3726.6667|2556.6667|3973.3333|4233.3333|4880|7410|10576.6667|9773.3333|2746.6667|4420|4203.3333|3713.3333|2050|4033.3333|3796.6667|5946.6667|5123.3333|7343.3333|5470|9616.6667|15400|77803.3333|38830|25303.3333|34210|29320|40280|42163.3333|43303.3333|54726.6667|77616.6667|48320|84810|86900|84513.3333|69386.6667|73000|105393.3333|339656.6667|145723.3333|171340|222507.3333|235273.3333|213283.3333|230286.8|389958.2667|416399.6667|365518.6667|424408.6333|435777.8|339647.8333|220481.9|192859.1333|118427.6667|225535.0333|156095.7333|215301.1333|353384.7667|275938.8667|304423.2333|273685.4333|163393.3667|248466.3|229746.8333|173389.6|180207.5667|120327.8667|245391.4333|317322.5667|444850.8|234338.7|201515.3667|199559.2333|254626|221143.9333|231693.1|216816.8667|304220.2667|266605.1333|176645.9333|265523.6|259344.4333|264767|224312.6|205093.7|221266.6|446516.8333|204860.9333|334581.1333|322074.1667|297349.2|181587.3667|199044.8|423321.1|339551.7667|294602.5|
2020-10-24 23:25:52|russ2000_0046|SEMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:25:52|russ2000_0047|CNO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2504560|1084996.6667|918986.6667|1693276.6667|1790333.3333|904586.6667|666373.3333|1037373.3333|1221800|904060|991573.3333|960183.3333|963946.6667|1033950|2137571.7333|1861543.3667|2765389.3|1456655.3333|1223035.9|1017630.8333|1981303.8333|1774390.6667|3576588.5|3698464.6667|7098232|6022518.5|4718137.9|3546416.9667|2481344.2|1785981.2333|2289199.6333|2725763.5333|3538634.5667|2081620.9333|1625627.8|1678835.7|2129991.0333|1651295.8|2566876.6|1478402.5|1885005.9667|1350244.2667|1410781.1333|1569915.4667|1115872.6667|1395864.4667|1099660.2333|1545684.0667|1550904.5667|1178712.2333|1219073.1667|1115053.7667|1566021|2264400.2667|1340041.6667|1254005.3667|1001837.8|869453.2333|1157798.3333|1174942.7333|804567.4333|1353100.4|1102607.2|888089.2667|1000673.3667|1325017.7|2107072.1333|1270413.6667|1223210.1667|
2020-10-24 23:25:54|russ2000_0048|DAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||372452.3333|690105.0667|736076.2667|948466.3667|759608|1541456.0333|3306015.3333|3104253.6333|2382043.3667|3618051.2667|2333269.6667|2385486.3667|2710394.0333|2121795.9|3671939.1|2810897.4|2899861.7|2707580.6667|1551037|1700327.4667|1645592.9|1889374.8|1308285.7667|2152055.7333|1960278.6667|1545642.1|1464570.7333|1258195.0667|2020062.2|1267697.3333|1728446.4333|1958477.4667|1854223.2333|1870815.4|1596039.1667|1759699.6667|1497504.0667|1916398.6333|1091234.1333|1176631.5|2254731.3|1486794.8333|1147582.0333|1833110|2129766.6333|1554462.6667|2014873|1048226.2333|2351197.6|1740104.7667|1241436.0333|
2020-10-24 23:25:57|russ2000_0050|SF|average_volume_30|0.151071272409||21270|10660|9256.6667|8493.3333|28863.3333|7253.3333|7350|6556.6667|6026.6667|4273.3333|21096.6667|9400|6933.3333|11923.3333|6220|5856.6667|25203.3333|16953.3333|28790|5086.6667|3766.6667|1790|4906.6667|5040|2033.3333|4443.3333|2080|4360|1196.6667|4946.6667|2776.6667|2336.6667|1263.3333|4343.3333|19676.6667|13263.3333|3953.3333|4400|8410|6113.3333|6520|10583.3333|3210|4146.6667|6360|6593.3|6236.4333|5489.8|4509.7|10053.2667|2659.6667|3436.4667|13643.5333|8966.6333|6863.4333|6863.3333|35433.9|37583.9667|12083.3333|14313.3667|9236.7|5646.6667|10646.6667|8033.3333|6000|10793.3333|4350|3330|3809.9667|5890|5769.9667|7823.3|2983.3333|6553.3333|3953.3333|5553.3333|7386.6667|5863.3333|5156.6667|4463.3333|2460|15220|17553.3333|9310|21200|17423.3333|10736.6667|13766.6667|17296.6667|37176.6667|41503.3333|62473.3333|45650|23966.6667|92890|86966.6667|109900|99280|229593.2|179515.1333|336271.4|360758.1|474561.9|507124.2333|259770.3|228372.2667|214285.6667|340229.9667|401701.5667|254501.6667|298385.7667|218814.8333|637982.9667|467341.9667|312639.0333|317254.7667|244553.4|279050.0333|619460.6667|510112.8|462458.6667|476594.0333|407582.1333|519175.8667|274273.1|364386.2333|428606.2667|406093.7333|410510.2667|557183.0667|800314.5333|646792.8|711442.3|417676.1|439532.9|472854.7333|494793.4333|359697.8667|439275.1333|383713.7333|438983.1333|471941.1|426021.1|477129.5667|414699.1333|422427.8667|745600.0667|526702.9|438371.0667|421634.2|
2020-10-24 23:26:00|russ2000_0051|GWRE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190737.1333|439302.7333|397386.0667|533651.8|453454.0333|432467.4|474002.2667|733391.9333|363293.1333|662594.6333|617052.0667|498229.4667|325465.1|282036.6|437657.6333|358069.2|411601.1667|342415.3|652229.8333|442441.6667|383125.2667|368144.3667|442733.8|515768|461438.7|607071.8667|609313.6667|919958|591557.6667|646772.0667|533739.5667|660216.5333|759295.1333|899541.7|523747.8333|601897.4|
2020-10-24 23:26:02|russ2000_0052|UNFI|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||35516.6667|26100|15356.6667|35906.6667|57156.6667|51626.6667|72453.3333|91550|40240|73853.3333|106890|153593.3333|94920|156936.6667|105493.3333|63016.6667|67510|319733.3333|116420|230023.3333|217946.6667|134413.3333|168016.6667|363740|189573.3333|138745.1333|284123.4667|133005.5667|205254.6|168073.8333|220347.8667|371910.1667|248499.4|324964.0667|277967.7|229453.6333|277238.8333|759295.5|301055.2|266276.4|283052.7333|293011.4333|450308.3333|567634.2667|432942.2667|479157.4667|489650.4333|499801.3|935095.5667|407206.0333|410294.4333|372279.8|284017.0333|284255.5333|246786.3333|304591.7333|411924|407612.6333|205848.1|188091.9667|357137.5667|317062.3667|248275.1|352487.0667|260700.9|536615.4|316660.6333|238347.5333|279822.8333|387785.7333|319424.7|480039.9|628924.6|345007.7667|445319.3|820630.9667|635470.6667|1165950.3|741166.4333|883020.7333|543725.9333|435851.7333|787252.4667|1193188.4|1106729.5667|662624.5667|425184.1667|644218.6667|1433932.6667|3157441.0667|989727.5333|1200699.0333|1683409.2333|1208874.3667|2420905.4333|1771416.2667|1897887.4333|
2020-10-24 23:26:05|russ2000_0054|TEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||687432.7667|450892.5|296276.2|358036.3333|541122.7333|512622.6667|442589.7|339686.4|445346.0667|457586.0667|357212.8667|430192.8667|550296.3|451772.8667|415309.6333|455136.6667|363180|453663.3333|649763.3333|643623.3333|317796.6667|72916.6667|134616.6667|92240|122410|72956.6667|81983.3333|100056.6667|178836.6667|158840|180406.6667|191006.6667|119000|154986.6667|133936.6667|218010|242943.3333|348310|508673.3333|231640|372513.3333|348506.6667|337140|253700|324590|286866.6667|419620|402330|321070|442668.2|419958.1667|512076.6667|461006.5667|541724.2333|916603.5667|716783.2|963949.2667|720481.5333|1379424.6|1176104.7|1988127.8|900305.4333|1643697.8333|1203284.5333|794488.7667|862809|847362.1667|1007400.8667|918322.2|904635.5|1030391.0333|694483|471622.6333|649491.5|604276.1|472422|426298.7667|627156|450057.3|570427.9667|557904.6|437934.5667|426579.4667|720373.5667|485407.2|459786.8333|570287.5|376489.1|445710.6667|505830.2333|715568.3333|425171.0667|349588.3|477888.7333|512231.1333|408295.6333|658214.7|1002482.2|1310492.4|1448134.2667|1073409.8333|2166017.8333|1916210.7|872797.5333|
2020-10-24 23:26:08|russ2000_0055|MTG|average_volume_30|0|||||||||||||||||||||||||||||||||||132200|69100|67506.6667|138773.3333|85996.6667|92953.3333|100610|101916.6667|93320|132250|231793.3333|220106.6667|128483.3333|137713.3333|186620|265870|123696.6667|267483.3333|384940|138176.6667|165566.6667|124286.6667|241980|254953.3333|285833.3333|301206.6667|475030|580190|558956.6667|444640|382180|211253.3333|394076.6667|463546.6667|779313.3333|505833.3333|385236.6667|507036.6667|721546.6667|564133.3333|650626.6667|560903.3333|492586.6667|518860|1306560|818853.3333|1219033.3333|1290320|745276.6667|637476.6667|591203.3333|668133.3333|662370|388626.6667|656956.6667|611456.6667|710140|617003.3333|654303.3333|936780|1004290|971960|3129539.6667|1875673.9667|3436407.7|3061468.5|3615439.8667|2784353.4333|5985157.5667|2835192.8333|4625906.3667|3162148.4333|4242538.9|3843151.7667|5387371.5333|7801083.5333|3702269.7333|2609945.6667|4863787.4333|5025911.2667|8655078.6667|6625453.6333|6212848.2|3780660.6333|5339273.7333|3778268.0667|28578044.8333|10107831.8333|6567078.7|5184786.4|5029566.3|4590790.3333|3399570.6333|4260335.2667|5216744.0333|4722789.4333|5212130.1|3735136.1667|4435935.2|6257068.1|3881385.3667|5090763.9667|3678000.0333|3281356.8667|2526682.4|2758673.1667|4161111.1333|3396771.7333|2446510.7|3507708.3333|2525419.4333|4742482.5333|3342793.1333|1957374.6333|6381760.1333|7215937.3333|3750090.7|
2020-10-24 23:26:11|russ2000_0056|POL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:26:11|russ2000_0057|DLX|average_volume_30|0|42703.3333|51523.3333|59973.3333|23556.6667|17943.3333|35966.6667|27716.6667|30166.6667|34493.3333|55240|44556.6667|46266.6667|56066.6667|72180|100336.6667|140960|147806.6667|233263.3333|187873.3333|228966.6667|123490|242423.3333|131466.6667|105696.6667|97473.3333|145130|98290|88660|101493.3333|99873.3333|91283.3333|77233.3333|92230|134666.6667|106346.6667|196700|124576.6667|88456.6667|97456.6667|96966.6667|110860|192003.3333|173103.3333|172190|200546.6667|180800|199190|163366.3333|150576.2667|116375.0333|170221.6667|170730.7667|236686.9|199565.8|269775.5333|334737.2333|214886.2|125302.7333|203510.5|193039.7667|373457.5333|210674.6333|253504.3333|171627|164396.3667|269800.5333|189028.3|389966.5333|405849.9|308535.4333|292556.1|289762.1333|285953.3333|256873.3333|324316.6667|381100|432723.3333|315990|293260|397066.6667|382506.6667|305086.6667|329796.6667|325196.6667|264370|368676.6667|234496.6667|628490|312673.3333|180203.3333|160893.3333|344403.3333|564126.6667|577253.3333|343770|562003.3333|580546.3333|500514.6|490850|485690.5|610689.1667|477359.4333|612332.7667|603429.6333|461870.4|325773.0333|332929.9667|431644.8667|336155.8667|381457.6667|373274.0667|463944.4|359094.5333|440181.3333|428140.1667|354037.7667|329689.0333|364919.1|359295.5667|506942.9667|401164.8333|358414.2|290790.6667|349348.1667|387459.4333|270055.5333|244465.6333|271877.8|423217.6667|325623.9|334166.4|289502.3667|288425.8|275963.0333|245463.4|250597.7333|249959.7333|236646.2333|249938.3|317050.2333|280319.7333|359018.0667|339066.2667|503004.6|346086.1667|343537.5667|300143.1333|227425.4|553889.9|518127.6|247520.2|
2020-10-24 23:26:14|russ2000_0058|CASY|average_volume_30|1|||4293.3333|5456.6667|3120|2190|3196.6667|7763.3333|12543.3333|74996.6667|48050|24183.3333|22396.6667|24680|35800|61386.6667|82233.3333|44050|46153.3333|35516.6667|40033.3333|43596.6667|41516.6667|53826.6667|104326.6667|144433.3333|35070|68620|92793.3333|38496.6667|36643.3333|28056.6667|67820|33750|84716.6667|76060|35346.6667|28610|26210|19533.3333|13586.6667|40883.3333|38070|72813.3333|97976.6667|99086.6667|137190|145656.6667|76510|117436.6667|106006.6667|130356.6667|72716.6667|259790|93473.3333|68810|60046.6667|84020|84100|210040|229590|127280|191006.6667|214120|148293.3333|122706.6667|160050|283263.3333|204766.6667|148486.6667|170783.3333|201570|155190|184006.6667|156556.6667|188836.6667|172950|214000|162780|110897.1667|141627.4333|152016.9|119785.2333|179749.9667|159097.3|196549.1|112549.8667|159639.6|146284.3|237653.9333|315116.3333|342101.6667|354203.5333|314951.8|340551.3667|253564.6|201702.3|432146.6|331766.7|582583.3333|521670.0333|565165.1333|595883.2333|587533.4667|487450.9333|492308.2|409610.4667|333211.4333|1206588.1|843872.6|471727.7667|227821.7667|374134.0333|276490.4667|280721.2667|196672.3333|211014.5333|264580.1|256427.3333|306004.3|265912.9|252616.3667|192114.1667|309743.5|186048|178951.5|261461.7|282289.9333|235588.5|487246.5667|328245.4667|370976.2|394568.3667|666617.7667|449677.2|486864.9|437709.9|539228.3|354386.1667|468071.1667|420011.8|403119.3667|358733.2|281321.1|324777.9667|323088.7667|239949.4667|345456.7333|379066.0667|260843.6333|207139.9|
2020-10-24 23:26:17|russ2000_0059|EPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261880|53246.6667|28756.6667|37446.6667|23246.6667|23976.6667|65686.6667|23360|48483.3333|90206.6667|40670|88633.3333|50213.3333|62100|42520|38920|44133.3333|48266.6667|66226.6667|73206.6667|39656.6667|56563.3333|62680|77246.6667|62273.3333|64840|195720|72056.6667|105066.6667|117816.6667|92856.6667|77920|83720|193223.3333|153150|123180|160136.6667|274612.5333|222719.7667|242163.3333|262892.6333|387425.7333|303814.0667|365477|953100.5667|1096495.1|757320.8333|499267.6667|530407.5|327150.0333|432520.5|374219.1|277748.5667|257403.1667|233228.4667|303972.6|322293.2|314999.1667|252163.6667|231360.2333|243202.5667|274449.1333|428825.4667|280023.2333|250922.5333|331905|338936.7333|448458.9|382713.6|320042.8|289709.6667|316149.1333|343492.5333|428554.6333|406673.3333|387710.6|393139.7667|378053.2667|541708.2|522430.7667|420911.8667|676315.1|575873|438500.8333|588689.2667|420677.8|489136.6667|421965.1|594194.1|2261264.7333|1936928.9333|1006816.9|
2020-10-24 23:26:20|russ2000_0060|MKTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228998.1667|76421.5667|198669.5667|116092.1667|136226.8667|196293.9|179181.1333|90315.5333|266822.2667|327588.2667|181962.9333|228378.1|204999.8333|144771.1|149703.9667|143640.5667|105570.1667|74317.1|109486.4333|61551.9667|111441.3667|106802.7667|149907.6667|128567.9667|127976.0667|140943.3|191121.2667|367936.6|186689|322765.1667|324754.1667|226608.5|175231.3667|354165.4|177675.8333|111991.3|191157.3|206328.4667|214801.3|210859.8|161071.4|168218.7|214051.6333|201482.4667|260963.4667|256330.8333|441405.7333|244343.8|229242.3667|169599.8333|173376.2667|208572.5667|246538.4|246561.6|166688.9|155266.9333|247016.7|255835.6333|454042.0667|413350.6667|291020.9|390613.8333|277325.0333|199748.5333|
2020-10-24 23:26:22|russ2000_0062|AEO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||100823.3333|49446.6667|67626.6667|67326.6667|138133.3333|43756.6667|37326.6667|37876.6667|71103.3333|122096.6667|145596.6667|179653.3333|78050|57186.6667|110480|164783.3333|322070|338173.3333|578263.3333|301553.3333|344506.6667|601403.3333|1049803.3333|833076.6667|1734226.6667|1326893.3333|854406.6667|1613493.3333|1675930|1694580|2067403.3333|1928590|2193720|1477147.3333|1610733.8667|1310325.6|1022017.2667|1445476.5667|1353087|1128304.3333|1599785.3333|1683043.0333|1505289.4|1509665.4|2281519.4667|1884740.8|4149312.4667|501211.2667|53440|65389.0667|56363.3333|3921674.4333|2161591.1333|3812642.9|4665141.3667|5537443.5667|3781418.0667|6497309.5|7027584.6|5151464|6387246.6333|3635291.8|5677981.9333|3887850.6|5003017|5150978.3667|4712394.4667|5968696|3214421.9667|3605369.4|4041501.3667|4750215.9333|5308197.2667|3287653.3|3856117.9667|3695296.6333|3139770|2245831.3667|4049562.3333|5932886.5|5073042.8|4147450.4333|5368174.6667|4567847.9667|4073089.6333|3735978.9|4513607.3333|6690315.8333|4780022.9667|4117169.2333|4341915.8667|4525244.8|4276615.8|2943818.0667|3540689.4333|3966344.1667|3746209.6|4297171.6667|4314871|4289121.6|3769318.1667|4087983.7|3931646.4667|3841463.2333|8483338.7333|7009087.2667|6100452.7667|
2020-10-24 23:26:25|russ2000_0063|SXT|average_volume_30|0|7933.3333|13490|6363.3333|7980|6070|9780|7166.6667|6820|9756.6667|14600|7320|13063.3333|15430|27406.6667|27823.3333|23263.3333|22786.6667|33956.6667|33766.6667|20806.6667|22470|11033.3333|47216.6667|172770|116150|57543.3333|146896.6667|29023.3333|43666.6667|66093.3333|42943.3333|37410|49540|34953.3333|51196.6667|38863.3333|94356.6667|73263.3333|60113.3333|34790|61956.6667|49696.6667|52013.3333|57736.6667|44040|44490|46773.3333|61923.3333|121386.6667|40600|36126.6667|89633.3333|40196.6667|77470|79476.6667|60666.6667|49886.6667|51693.3333|65040|53886.6667|67176.6667|89346.6667|99733.3333|92660|141216.6667|95770|107773.3333|126970|159970|259236.6667|168770|130196.6667|175520|138430|123796.6667|231250|213253.3333|159293.3333|166566.6667|257313.3333|235306.6667|213370|232533.3333|238266.6667|273966.6667|185386.6667|154676.6667|140096.6667|214150|143270|232306.6667|189563.3333|273446.6667|295483.3333|172753.3333|185456.6667|239738.1667|256750|241770|267981.6667|351953.1333|315641.7667|365913.9333|581486.7|548227.2333|346879.3333|270693.4667|211765.7667|205311.1333|328615.4667|203899.6667|258704.2|290427.2333|214370.1|295654.2667|259936.8|226377.1667|256784.5|179754.0333|202325.1667|166095.5|161862.6667|222948.2|342371.2333|251819.9333|212459.6667|200222.1667|190249.1|235476.9333|210298.2|230125.7|156047.9667|214961.1|197119.7333|176304.8|153512.3|131931.1333|127404.4|176445.0667|200341.3667|356151.7|271144.7|224756.7|321119.3|288463.0667|194317.3333|196671.7|214514.4667|530637.1|480502.1|330436.7333|
2020-10-24 23:26:28|russ2000_0065|SHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322736.6667|141763.3333|451056.6667|377060|355963.3333|317290|403353.3333|273650|504033.3333|676576.8333|820163.2333|755996.6333|661181.6667|1045821.4333|866974.9|1072208.7667|1934183.5333|1623504.8333|2365273|1024448.8333|992489.7|1115455.0667|1165494.3333|800571.0333|1790262.0667|1007858.7667|1082142.9333|3767476.5667|1599217.1333|1210863.1667|1588415.6667|1603099.7333|1004608.5|2151160.2667|1263013.2667|890595.8333|1587749.8333|1862252.9667|1774789.1667|1264918.2|1820633.0333|2422838.2|1533773.4333|2067734.6|2361036|2507595.6333|2234308.0333|2150044|2681963.1667|2164473|1895523.2667|1676442.4|1557197.2|2233275.9667|2231423.9333|1244643.4|2288318.8667|2555085.8333|1582065.5333|1897981.8|2149714.5333|6024879.0667|4493857.6333|2755893.6333|
2020-10-24 23:26:30|russ2000_0066|GNRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162572.1|129827.8667|66422.9333|140253.5|107662|132232.4|186447.1333|254361.5333|300653.2667|275335.7667|254320.8667|898384.0333|990251.8667|1150158|663625.6333|607997.0333|774926.6333|1335123.9333|1024799.8667|927261.1333|484507|569146.5|862248|693929.1667|809600.5333|408652.9|561246.4333|447645.2|420401.9|324878.2|817408.6|386935.0333|503332.0333|335423.8|554672.5667|378327.3333|337708.4667|427769.2|679959.2|504696.8333|995958.9667|1047273.0333|651541.7333|
2020-10-24 23:26:31|russ2000_0068|AKRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:26:32|russ2000_0069|BLUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310623|128801.2333|164105.4|214307.1|541824.2333|333253.8|1067114.8333|725234.0667|1161242.8667|886845.2333|1766964.8|1405135|890487.5333|1258062.6667|1470232.2333|862385.4667|1267301.9667|912347.6333|1021223.3333|804911.0667|1074049.9667|551711.6667|845931.0333|541654.7|550778.3|565036.7|1560984.0667|1100792.3333|1426770.7667|650438.5|
2020-10-24 23:26:33|russ2000_0071|RDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||89236.6667|31276.6667|52053.3333|44760|42620|48103.3333|30226.6667|35440|20010|38116.6667|35270|21650|38926.6667|40730|40210|24790|39653.3333|93860|69663.3333|71293.3333|104886.6667|128690|130710|119303.3333|204063.3333|168430|144190|225006.6667|295226.6667|473660|493100|501593.3333|560173.3333|817260|720523.3333|557396.6667|532796.6667|534146.6667|567110|917830|549293.3333|631963.3333|922233.3333|615420|587653.3333|725773.3333|499560|436103.3333|475296.6667|578523.3333|485840|588010|489513.3333|533566.6667|687630|749006.6667|880180|2064559.8333|724603.5667|3001014.6667|2454786.3|1785235.2333|2077990.7|5528937.3667|1671159.6|1608747.6333|1090895.5|3110097.4333|3674333.7333|5240028.7667|7340556.3|3402042.6333|4106005.2|4262130.3333|3941954.1333|5395544.9333|5278514.5667|5773857.2667|3258848.8667|4309169.4|3385580.9|14873707.8667|7533420.6|4445635.4|3403716.8333|2871817.3667|3155432.5|2085873.4333|1968670.7|2191374.8667|2556652.6333|2028397.9|2187398.3667|2632031.8667|2923615.0333|1966992.7|2662032.8|1579008.2667|1786093.3667|1341932.8667|1465797.5333|1956515.5|1531998.1667|1090686.5333|1310512.4667|1454479.2667|1442159.8333|1124916.9|929978.6|2879511.0333|2462192.7333|1638002.8|
2020-10-24 23:26:36|russ2000_0072|JCOM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192413.3333|423890|290296.6667|116740|77663.3333|164343.3333|20900|13540|14450|38400|30773.3333|130353.3333|951060|1063145.4|606468.0333|2406159.6667|1647990.2667|1726445.4333|1130500.1667|531091.7667|682797.8333|452157.2|1116337.7|476031.0667|418456.1|447350.4333|656719.1|922012.4|555632|449018.7|761631.2333|700060.5333|397117.9667|627762.3667|755279.2667|502492.3667|397567.7667|382065.7667|485559.4333|363453.2333|238647.5333|322910.2|306658.7|233665.6|192749.8667|256137.1|258309.9667|222490.2667|533734.9|500900.2|394445.9|375878.3667|328666.8|282427.6667|390655.6333|329227.6333|266034.3|412394.9667|414749.5667|522948.7667|259149.3|318015.7667|362005.9667|229061.3|272513.4|563792.3|1156941.4|375111.3333|305551.2667|391437.6|365181.5333|395186.3|329638.3333|320574.1333|408390.3667|335523.0667|351095.6333|460193.3667|341348.4|447944|337544.6|551890.8667|677056.4333|678368.5|621249.1|
2020-10-24 23:26:38|russ2000_0073|WWD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3463.3333|2153.3333|2320|1590|16460|11636.6667|6080|4613.3333|9486.6667|7620|7553.3333|21000|15473.3333|10620|15280|18210|17206.6667|18593.3333|55890|45553.3333|33160|142416.6667|56403.3333|58870|57463.3333|36760|34283.3333|63980.3|30522.0333|27544.0333|24922.0667|27839.4333|32626.5|28014.2333|29274.7667|26331.3667|27539.3667|34966.7333|23816.1667|20686.3667|100478.7|144902.2|69342.3667|118754.1667|116190.5|138994.6333|148600.2667|204383.5|473238.3667|821012.2667|685587.7|1132124.1333|1284192.1667|513694.1|337735.1|344880.7667|239725.6667|377156.9667|229117.5667|398758.3|278215|298329.5667|368259.3333|420192.1333|268620.6667|390285.3667|242127.9667|384711.5333|275912.7333|403841.5333|242440.4|351380.8|256120.5|350648.2|221933.6|282460.9667|276777.1333|401952.8333|389899.7|341049.5|310610.5667|322704.4|199512.8|384161.0333|235226.6333|293479.7333|221118.9|364146.7667|801862.7667|221282.9667|173209.7333|266770.7667|406975.8333|411336.3667|305566.6667|452111.7333|916687.6|576552.6333|277716|
2020-10-24 23:26:41|russ2000_0076|WWW|average_volume_30|0|32323.3333|87623.3333|21556.6667|37580|7896.6667|11416.6667|36423.3333|56233.3333|29153.3333|18870|57113.3333|38776.6667|39470|22126.6667|30673.3333|21990|32766.6667|15506.6667|12570|21123.3333|11973.3333|8456.6667|23106.6667|16150|26143.3333|26366.6667|12936.6667|25806.6667|27936.6667|17060|10686.6667|14306.6667|12930|15410|16556.6667|17803.3333|29036.6667|15630|14650|40460|40673.3333|22023.3333|41330|28170|38133.3333|48930|47266.6667|35073.3333|36950|46066.6667|73466.6667|66236.6667|65993.3333|25746.6667|50130|62746.6667|107233.3333|137920|289143.3333|158953.3333|149493.3333|267093.3333|465376.6667|288283.3333|118856.6667|103323.3333|79580|133990|135503.3333|79086.6667|213823.3333|192203.3333|167576.6667|115270|140856.6667|185500|124556.6667|143826.6667|123693.3333|118606.6667|199643.3333|216996.6667|130366.6667|123483.3333|201146.6667|220933.3333|136106.6667|254280|279630|357526.6667|314953.3333|348380|451010|382663.3333|335750|224083.3333|340975.2333|456226.9333|258476.6667|299766.5333|562658.2|383383.1667|584024.3667|491800.1667|532791.7333|505629.8|417583.8|214987.3333|283331.3|408722.0333|231541.6|264092.0667|271131.0667|361046.2333|403563.3|387687.1333|413388.6333|777451.8333|618348.7333|475530.9333|522806.6333|323295.3667|400016.9|682839.3667|1109779.3667|498065.8333|652078.6333|652485.4333|709245.8667|655872.9333|987605.0333|761031.3333|928350.0333|1217506.5|699653.1667|908577.8667|758133.2333|819561.9|525445.3|751282.9333|875723.5333|619764.2333|413622.1333|748814.2667|882694.3667|906603.1667|938083.8|492497.2333|986173.1|749049.6|564941.4667|
2020-10-24 23:26:44|russ2000_0077|WBS|average_volume_30|0||||||||||||||||66443.3333|38110|15110|11533.3333|22353.3333|6633.3333|8536.6667|7933.3333|12523.3333|4540|4636.6667|9930|10203.3333|6080|11313.3333|6650|13776.6667|7630|4726.6667|18246.6667|7136.6667|7176.6667|11920|6220|19060|12343.3333|7333.3333|16936.6667|7773.3333|40906.6667|24640|17543.3333|16413.3333|12720|11740|41876.6667|63326.6667|36416.6667|42766.6667|36300|47236.6667|42876.6667|71783.3333|64586.6667|60433.3333|71980|75736.6667|165546.6667|141340|127550|147873.3333|245093.3333|280636.6667|283886.6667|294820|174070|258870|185363.3333|179153.3333|302000|272346.6667|161243.3333|205910|259286.2|165073.3333|119740|162243.3333|152416.6667|126143.3333|137576.6667|165916.6667|155310|121523.3333|280473.3333|143763.3333|133033.3333|165976.6667|202836.6667|297856.6667|275030|207963.3333|226373.3333|311602.9667|446740|458481.1|595481.5667|1318073.6333|1118792.1667|692028.5333|1416625.1667|1272612.2333|726542.6333|596810.4|637329.0667|756310.2667|521072.9|656596.3|577773.9333|597686.2|660293.8|450586.1333|571125.8333|509210.8667|457650.7333|801678.2667|420836|1022503.6333|687265.3667|425827.6333|563123.0667|386914.5|497296.6333|441460.4|823466.2667|793758.1667|689097.7667|704181.3333|637804.3333|1226112.6667|609505.7333|738373.9333|783695.1|1023759.6667|525241.4333|559767.3667|617044.8|488574.9|505583.8|505532.4|450569.6333|623665.7|515040.9667|422201|1191987.8|928655|595296.0333|
2020-10-24 23:26:47|russ2000_0081|SYNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224413.3333|168750|129450|355732.1333|116713.2|342812.6667|199167.9333|264675.5667|428268.2|448426.4667|480887.4|843705.3667|1897431.9|749854.1|825481.8|707300.8|741358.5667|577096.7333|453157.8333|423467.8|482966.6333|598084.5667|929941.3|1149831.7|805076.2|1059873.9|1026870.9667|1718804.2|1733962.0333|1398804.6333|1556637.4|677672.9333|832575.7667|594576.8|606425.1333|581044.6333|429374.5667|436307.9|369657.1|440431.4|348163.4|528830.2|421871.2|400032.9667|580569.9|882866.8667|552348|796636.3|1405800.2|1376669.6333|747518.8333|850535.7667|759988.5667|777345.8|733583.6|412078.7|519443.7667|915845.2333|577608.5|628288.9|637476.3667|697604.9667|855683.6|1332389.0333|522133.1667|1120866.9333|481276.5|716342.2667|848214.3333|778119.7333|520925.4667|869415.3|862801.3667|503162.8667|373053.7667|
2020-10-24 23:26:50|russ2000_0082|PEB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109244.3|85912.8|273159.3|286466.5|171827|230104.6667|431954.2667|534015.4333|292270.5667|509490.0667|416866.2333|335669.1|439701.3|338290.4667|289723.7|404024.4333|271375.8667|262820.6333|275907|342504.2|466804.4|539460|491184.5667|675385.2333|821805.2667|1001197.6333|1017576.2|1060001.8333|829044.6667|1004417.2667|918862.4333|585250.2|558868.1|779022.5333|779594.6333|1579326.3333|3036420.6|1331849.2|1007838.8333|955416.3333|1407122.3333|4211031.6333|3353365.3|2095379.0667|
2020-10-24 23:26:51|russ2000_0083|WSO|average_volume_30|0.0570909824491||||||1290|310|386.6667|186.6667|383.3333|426.6667|406.6667|1763.3333|300|350|2293.3333|870|3223.3333|4626.6667|293.3333|636.6667|696.6667|446.6667|1440|1720|1670|1350|543.3333|500|1936.6667|870|1366.6667|773.3333|503.3333|560|6630|3963.3333|2010|5590|13646.6667|18880|4540|9736.6667|8243.3333|5140|4133.3333|5520|4813.3333|3146.6667|2350|7370|64696.6667|18843.3333|31376.6667|27353.3333|128320|50346.6667|91940|123510|50410|70393.3333|46001.6333|105436.6667|59966.6667|55683.3333|95946.6667|129223.3333|56026.6667|37420|22376.6667|36513.3333|25343.3333|29730|29066.6667|25790|107573.3333|76896.6667|76220|39650|68826.6667|66896.6667|95063.3333|63586.6667|87043.3333|86470|108723.3333|80370|141390|168413.3333|235623.3333|210953.3333|185263.3333|287036.6667|433296.6667|360990|342557.6|424240.6667|551890|343720|474823.9667|427421.5667|395191.7|433230.4|370123.1667|325034.7333|333806.3|176128.6333|252009.9|276013.4|372573.2333|501228.6667|312839|236657.1667|269686.0667|367944.4667|225108.9667|293213.0667|359461.0333|366271.8|209278.3667|214818.2667|202971.9333|259834.9|236021.4333|247336.1333|242849.9667|309877.2667|174653.6333|228073.0333|306064.9333|260759.4|172123.0333|240103.7333|208239.3333|212304.3333|438811.1333|345072|316616.4667|234747|295065.3333|355861.4|290025.7|312871.0667|342940.8|403430|247565.7667|245879.0667|413919.0333|340639.1333|277085.6667|181729.7|
2020-10-24 23:26:54|russ2000_0084|BERY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277765.7|360629.2|198273.3|508931.9|1028567.2333|631139.2667|871636.5333|966968|958448.0667|1329545.6|989829.1667|1138827.0667|1771469.5667|1210336.2|1937291.9|1504103.3333|1468769.2333|1490587.5667|921719.5667|897730.2|858944.9333|920047.6667|1091225.3|1872866.9|1053833.8333|1894809.9|1698394|1289499.1|1063145.6333|1467278.6|2525245.2667|1260008.1333|998899.7333|
2020-10-24 23:26:56|russ2000_0085|IDA|average_volume_30|0|23970|25353.3333|11633.3333|11746.6667|9983.3333|8213.3333|20993.3333|19853.3333|19306.6667|41180|33760|50223.3333|40293.3333|40220|44363.3333|42546.6667|42493.3333|39943.3333|51806.6667|32370|35616.6667|57106.6667|30700|34576.6667|48376.6667|38990|19186.6667|27376.6667|23266.6667|23613.3333|33806.6667|25713.3333|19850|22180|25343.3333|40006.6667|32616.6667|22543.3333|27223.3333|31086.6667|34790|51896.6667|48666.6667|38073.3333|33553.3333|61656.6667|41710|74606.6667|52666.6667|51493.3333|50503.3333|46570|60230|45266.6667|75966.6667|40556.6667|53456.6667|48906.6667|53106.6667|61163.3333|38393.3333|60920|99660|57183.3333|61533.3333|42356.6667|59533.3333|72213.3333|105040|86763.3333|148920|133443.3333|131356.6667|129460|84080|135843.3333|105120|319663.3333|157266.6667|128363.3333|259506.6667|266426.6667|189490|139626.6667|143466.6667|272156.6667|155613.3333|293216.6667|248150|173950|177073.3333|194146.6667|271423.3333|271390|298303.3333|234813.3333|445354.2|594342.5333|414590|442071.6333|502481.4333|345911.9667|531042.4|660819.4|623575.7|339438.3333|223633.3333|209162.4333|305124.9667|295039.5|259254.7333|236812|250382.7667|228084|437874.2|262465.4|257117.0333|225098.8667|210995.3|187264.5333|164534.7|305677.9|277924.9333|507296.4667|280120.9667|225160.1|197010.2333|212146.4333|271207.5667|199091.9333|281735.5667|256234.0667|267650.9667|293513.9|172685.7667|207409.1|207900.2667|193643.3333|194429.4|207900.4333|377283.1333|277934.7333|192997.8|239884.0667|251587.9|545094.8667|315248.4333|293180.1667|422158.9333|303882.3667|305183.1333|
2020-10-24 23:26:59|russ2000_0086|POOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||74013.3333|29646.6667|18730|18403.3333|8143.3333|7870|12140|27073.3333|6550|81406.6667|24976.6667|22310|35372.4333|22552.3333|44065.6667|79069|26765.6667|44742.3333|59615.6667|70372.3333|71469|62259|139045.6667|110845.6667|203975.6667|134129|202735.6667|246129|238742.3333|164256.0333|179321.0667|151271.2|170097.3|173007.8667|164727.2|277145.5333|310494.1333|196311.1667|251120.5|410928.3|140320.2667|155793.9667|280660.3667|412822.2667|580845.6333|381092.0333|674153.4333|492253|994221.1|504715.8667|551347.7|514630.6333|528623.1|591122.8667|713762.6667|436196.1|461868.8667|435815|341590.1|487310.0667|342459.7|255120.1333|289096.7|225670.3667|314613.2667|250198.1|234759.9|248294.9|232129.3|209559.5|184689.5333|218064.0667|142643.4|179735|188691.5667|231673.6667|184242|169077|202750.9333|207231.7667|244535.7|280943.1|324238.3667|242372.9667|234274.6333|264593.5667|249431.6333|143618.3667|335025.2667|216944.4|265197.2|194371|164353|233576.8|239187.5667|170352.4333|217040.5667|200998.9|361186.2667|322573.1333|276993.6333|
2020-10-24 23:27:02|russ2000_0087|MPW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311213.3333|94033.3333|128536.6667|210403.3333|374046.6667|290450|626143.3333|819825.5333|664396.7667|546326.6667|500970.9667|537714.9|592008.9|460108.6|806908.3|908898.1|851194.2333|706697.4667|650491.9333|576772.1|1420037.9|839551.5333|1012664.3|607241.3667|920474.7667|899575.8333|761244.0667|1419707.6333|1059538.2|922491.6|1215565.6|2056848.7333|1664825.2|1978142.6667|1103815.4667|1396137.5667|1263251.0667|1602934.4333|1170143.7|1809607.4|1835400.5667|3088502.2|2251113.4333|1700633.7|3188222.6333|3941000.8667|4499374.6|4048982.9333|3086754.1|1844375.4667|2186762.3|2481182.6667|1841906.4667|1924480.4667|3762593.1667|3676805.7333|3013045.2667|3624739.4333|5666598.3667|5912344.5667|4093227.0333|4226114|
2020-10-24 23:27:04|russ2000_0088|GEO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||310830|340230|470340|700170|225030|228510|457140|1038620|658500|326700|209470|511880|301920|299310|452380|240710|238740|295880|495210|125680|603730|380080|251130|384650|152500|221840|133000|217060|172150|152000|137920|118770|126200|89260|92600|177640|169520|116620|31193.3333|46330|21383.3333|24640|44950|28580|34276.6667|31963.3333|77830|221316.6667|100210|207616.6667|395695.2667|484673.3333|440143.3333|518201.5|469970.4667|498642.9333|631387.6333|812947.6|559427.8|302033.8333|404812.2667|238963.1333|583492.6667|691488.2667|386791.9667|371947.5667|412397.4|466206.8|652106.6|592701.0333|596103.7333|459166.2|397472.1333|1026007.0667|1309346.5|545030.1|803996.0667|534309.6|510421.9667|681250.0333|525151.8|438968.7|475262.5667|508536.9667|584514.1333|573202.8|544386.4667|431848.5333|2800208.0667|870422.0333|1564616.1667|883052.8667|670041.9333|695278.1667|997976.7667|669024.3333|554088.2|694094.9667|870930.5|788716.9333|793846.5667|1519205.2|1868637|2066726.8|1238969.1667|
2020-10-24 23:27:06|russ2000_0089|SUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||24260|30010|12850|17096.6667|38953.3333|16326.6667|29246.6667|15253.3333|22846.6667|21050|22766.6667|28626.6667|28116.6667|30570|22813.3333|22773.3333|37316.6667|48620|32976.6667|26850|24693.3333|21093.3333|22626.6667|19026.6667|26780|60460|23860|29926.6667|20236.6667|39810|22690|54473.3333|43233.3333|69556.6667|41223.3333|120133.3333|51333.3333|56623.3333|70086.6667|112996.6667|66076.6667|60086.6667|86173.3333|47106.6667|61590|56180|71646.6667|85676.6667|72840|83320|119273.3333|59376.6667|69086.6667|151722.1333|174840|141203.3333|160821.4667|139361.1|194510.9667|126786.8667|188931.3333|226580.5|161589.3667|112747.7333|112441.4|169341.8|192416.9667|96493.1|96989.6|89849.6|126646.8667|139691.5667|111911.6333|208840.1667|178507.2333|228156.4|141970.8667|323325.3667|174008.5|147304.5667|169071.6333|309318.5|172855|320306.6667|236815.6|323467.6333|257328.4667|380885.6667|318239.6333|552996.8|562215.1667|592262.3667|330779.8667|284917.1|681648.8|397887.3667|296508.0333|453174.4333|380312.6333|515648|395803.2333|404218.6667|763450.5|620314.9|705793.0333|831134.2|685199.8333|529730.7667|
2020-10-24 23:27:09|russ2000_0090|ACAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15057.7|44881.6|21929.8|18209.2|71826.5667|84879|51109.9|505489.4333|258018.1667|282035.6667|118918.6667|1426749.0667|920733.7667|377732.1667|383927.7333|310938.3|576493.5667|141345.9667|156453.8333|74221.1|274118.4333|3973868.2333|574528.1333|592857.0333|384310.5667|224226.9333|465295.4667|298612.8|457151.4333|268515.5|150191.3|629052.8667|249796.1|1317692.8|4886773.9333|1246659.8333|3864997.7|1620282.7667|1262653.2|2303124.2333|1061535.1|1309305.8667|1235296|2523022.8|975054.9333|1253698.0667|972439.9|2053533.8333|2936148.9333|2012140.2333|2437839.7|2078312.0333|1569089.0667|1600655.2667|1456012.0667|2187714.4333|2756143.9|2077896.2333|2341464.5|1561685.7333|973156.4|2565614.5|1695824.9333|1454830.4333|1274106.5667|1364959.8667|
2020-10-24 23:27:11|russ2000_0091|ACHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103277.8667|74266.3333|502228.8|167219.7667|460343.8|299263|390038.1333|191538|314039.0667|408891.8|535504.6667|259596.5667|320446.6333|395563.4|816290.9|805934.0667|504189.4333|858047.3667|788852.4|920180.4667|1138191.0333|1389153.7667|926892.1667|1012927.6|1321771.9|1124486.9667|979457.1|798233.5333|2695303.9|1171745.5667|741117.7667|877869.8667|699132.5|1285790.7333|722770.3|447211|
2020-10-24 23:27:12|russ2000_0092|MOG.A|average_volume_30|0|13133.3333|40686.6667|7433.3333|18366.6667|11320|7560|13413.3333|10970|15086.6667|6473.3333|9916.6667|17776.6667|27060|13060|15360|15290|28036.6667|24096.6667|18616.6667|26330|20670|18230|6573.3333|33350|6133.3333|7873.3333|8343.3333|9023.3333|5873.3333|9980|6453.3333|5363.3333|7930|3786.6667|3546.6667|9543.3333|22136.6667|4830|5896.6667|17826.6667|13340|8566.6667|3396.6667|6323.3333|8550|3516.6667|7513.3333|11980|5166.6667|4070|5193.3333|7806.6667|13246.6667|14173.3333|11780|16890|5866.6667|10450|8900|5340|32430|9393.3333|11306.6667|29350|10883.3333|22526.6667|5910|20626.6667|21886.6667|14116.6667|6230|11013.3333|24256.6667|18233.3333|16383.3333|67513.3333|39260|68900|43703.3333|48570|35290|31600|65110|123486.6667|96236.6667|100286.6667|60720|72180|81136.6667|110833.3333|132260|86336.6667|138010|196993.3333|168896.6667|96673.3333|118136.9667|142000|153423.3333|151173.3333|186793.9667|188530.2|191528.5333|185476|222898.4667|161740.6333|158329.2667|150739.7|153291.7667|154983.1|122323.9333|144420.8333|139446.0333|204797.2333|234802.5333|160532.7667|102820.9|148492.3333|86502.4333|157099.8|117005.9333|93682.2|94527.6|111700.7333|133568.5|162520.3|182859.5|229650.9|127758.2333|175460.8333|172711.4333|146539.0667|178904.3667|166740.2333|107816.1|122972.7333|101600.2667|89538.9333|94155.8|118384.3|128873.9667|125251.9|101424.8|157361.2|175943.3333|162705.3|132570.7667|170318.3|303073.5667|278672.8|187626.0667|
2020-10-24 23:27:16|russ2000_0094|ENS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92096.6667|50053.3333|60226.6667|84160|69693.3333|106363.3333|85676.6667|167683.3333|134246.6667|203153.3333|182023.7667|252326.6667|177083.3333|524266.6667|479117.2|1424021.1667|938790.8|760541.0667|473656.7|677867.6667|499397.2667|349735.2333|414010.8333|688973.9333|384737.7|334735.2|344141.6667|349528.9333|909526.3667|787050.0667|480737.3667|378373.3|390041.0333|350238.7667|345687.4667|364740.8333|195259.9667|290261.7333|500573.3333|357218|367073.4333|277999.9333|255784.5333|296396|306801.5333|240721.2667|212440.9667|245143.2|538663.2|300402.7|251111.0667|307420.1667|288598.4|288864.9|238625.2333|227739.5|176720.3|303816.7667|506604.4|357695.7667|294616.8667|216507.4|352462.9667|285999.6|211330.8|
2020-10-24 23:27:18|russ2000_0095|FICO|average_volume_30|0|||||||||||||||||||7660|9440|11196.6667|5190|20176.6667|8313.3333|14626.6667|6690|3466.6667|10470|6950|2703.3333|2406.6667|2076.6667|29423.3333|13313.3333|13090|13756.6667|20883.3333|18026.6667|3323.3333|8800|9693.3333|5763.3333|12996.6667|3300|3620|17586.6667|17703.3333|21193.3333|24690|17873.3333|19196.6667|11373.3333|29663.3333|18480|9480|25860|12550|21240|14463.3333|37646.6667|38856.6667|20686.6667|39006.5|57554|129389|62976.5|112259|86721.5|102674.0333|67626.5|68496.5|102651.5|160454|185419|194639|262319|196034|440632.9|282286.6667|376503.3333|521460|406826.6667|421956.6667|649300|522260|730563.3333|560896.6667|514040|295583.3333|398566.6667|491700|623843.3333|924686.6667|762450|639553.3333|617140|467674.3667|758926.1667|496646.6667|642676.4667|446090.2|591869.4667|688784.6333|479138.3333|511161.8|405170.8667|370786.6|318530.2333|271089.8333|437413.4333|333089.3|199268.1|411931.9333|325356.5333|430235.6|339363.4|274278.8|300036.4|187619.3|209660.5333|187723.9667|183028.8667|132277.6333|155533.4|192871.1|252983.5667|203209.1|208046.6667|219007.9|169837.7333|183469.2667|159189.0333|213262.1|163578.2667|176620.3333|186495.6|131999.7333|204287.2|197468.1333|118788.2667|190996.8|321668.7667|194358.1|271683.9667|216533.6333|224865.8333|267431.6333|178668.4667|403769.5|310364.1333|224905.8333|
2020-10-24 23:27:21|russ2000_0096|PCRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15118.3333|116945.8|71600.7|300927.4667|105644.7|390806|307461.5|242699.0667|603434.0667|375101.2|334605.3667|490397.1333|493791.1667|451172.9667|430127.1667|413302.9667|614339.5|591114|890998.3667|758171.7333|768130.8333|845374.6|697172.8|871304.1667|1153117.9333|541841.6667|538997|697415.4|982521.4|665214.7333|627625.1333|454854.4|579085.6333|488129.2333|502775.5|498738.4|903883.0667|666297.3667|474579.7333|
2020-10-24 23:27:23|russ2000_0097|EME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||86893.3333|107560|97830|20256.6667|33546.6667|27036.6667|13500|65153.3333|57450|8080|5546.6667|6210|12720|53946.6667|66460|27780|14230|49460|11120|18260|46960|61470|154983.3333|102953.3333|152336.6667|145680|94153.3333|88483.3333|176823.3333|146516.6667|134666.6667|130280|119120|149886.6667|104576.6667|78240|95200|112650|98190|99326.6667|148073.3333|348186.6667|325730|328716.6667|251866.6667|238352.6333|360538|1116693.3333|935281.1333|1211848.0333|764799.3|1191942|1230515.1667|1283581.1667|711525.2667|355826.6667|473200.7|803740.3667|799058.8333|453803.3667|428607.2333|482038.5333|446696.9|668790.9333|435856.4333|465065.2333|403668.4|244772.3333|345431.5|397599.3667|279283.2|297399.2333|419675.9|399889.8|272370.7333|261442.8667|283047|340288.1333|211785.4|312701.9|320103.5|290499.8333|217462|306523.7667|540131|578458.6667|297736.8333|298284.6667|379885.3|335802.5|310870.2|264144.6667|372659.3667|427644.4|281162|384935.2667|254255.8|622045.5667|452226.9333|299907.4667|
2020-10-24 23:27:25|russ2000_0098|UMPQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||756.6667|770|840|7150|4293.3333|9060|6160|4080|4086.6667|16670|5400|6163.3333|4226.6667|7163.3333|29603.3333|20013.3333|55616.6667|33396.6667|29543.3333|35016.6667|49190|61873.3333|94061.2667|65534.3333|54075.8333|43021.5333|64777.8333|100415.8667|172875.9667|137040.8667|123334.0333|129196.4667|138369.2667|153282.7|200684.4333|209603.0667|276985.5333|157030.8|183479.5333|239931.9|401236.4|752194.4|656201.7667|926919.1333|508926.0667|685667.6667|651706.5333|817507.4667|535535.6333|1067837.1|1088676.2|1182258.2333|1160117.2|649783.4333|746382.7|862103.9667|725641.5333|1178413.2333|1031476.6333|765523.0333|663086.2333|476608.2|511984.8667|517595.7333|789943.9333|1191727.0333|1205450.7333|1085068.6667|1551628.2|1322372.7|1896164.4|1468376.1667|1432547.3667|1590744.2333|1417175.0667|2174797.1333|1502561.5|1715825.6667|2057215.6|1657700.3333|1586168.7333|1246314.3667|1541486.6333|1787698.9333|1554983.8333|1214550.6667|1743862.6|1955487.1667|1302005.3667|1073446.7333|1546914.8|2809801.3333|2106448.7|1808196.1|
2020-10-24 23:27:28|russ2000_0099|EEFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||100333.3333|34230|11130|34820|19316.6667|38680|50103.3333|42113.3333|30253.3333|42110|37836.6667|53330|63553.3333|24413.3333|24300|37660|90273.3333|103390|178690|207260|246400|290783.3333|122778.5|101190.5667|88942.8667|87117.0333|84333.5667|119008.1667|177732.0667|287024.3333|166759.9|489407|350819.9333|388620.8|286351.1333|402409.7|504748.5667|356420.6333|517737.7|318935.3333|505235.8333|585127|560754|681889.4|682349.3|540768.3|474066.4333|497603.1667|471291|455638.6|312793.3|254482.2333|330351.8667|469115.4667|215241.1667|194603.6667|185003.4333|264720.2333|298758.7667|183004.2333|205233.1|195409.4333|206550.6667|264779.0667|256950.0667|191733.4667|183154.3|261687.6667|595611.2667|284409.7667|276773.7333|271410.8|311092.4|220690.3|276109.2|289281.2333|372384.8333|349476.9|218638.5667|377947.6667|316616.1333|189816.2333|242467.1333|516720.1|608967.2|417119.8333|390119.1667|532886.6|483671.7333|368657.1667|397302.2333|319605.7667|1095867.7333|716499.1|383731.5|
2020-10-24 23:27:31|russ2000_0100|CMPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111781.2|92343.8|112126.7333|469075.1667|249619.2|353959.1667|473838.7|351113.1333|613320.1333|563099|717461|1123006.5|915104.9333|746390.5667|561330.4667|930110|1152284.5|687132.3667|341447.1333|714870.1|1029676.9667|461683.6667|349572.7|469118.2333|815200.5|483880.1333|362818.5667|719454.2333|453042.6333|333918.3667|489299.4333|204704.6|216273.2333|170730.6667|259722|327300.0333|212582.6333|231337.1|181106.2333|241589.0667|418716.2667|196626.4|256003.5333|249344.0333|143510.1667|217294.2333|195292.4|163933.3333|159666.3333|174226.3333|328912.7667|160724.0333|113537.1667|175670.9333|233009|145152.5333|260562.6|303265.7333|357352.3|264705.4667|125951.9|
2020-10-24 23:27:33|russ2000_0101|LTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:27:33|russ2000_0103|OPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||35116.6667|21730|55630|33256.6667|51646.6667|24903.3333|26430|81423.3333|94366.6667|71926.6667|401350|98393.3333|89010|60590|38443.3333|44673.3333|76523.3333|474010|211736.6667|60230|108593.3333|140413.3333|54736.6667|38050|49136.6667|29476.6667|15536.6667|23480|25900.4667|22198.2|73657.3667|38524.1333|344916.3333|87717.1333|39236.5|58752.8333|63112.4667|22780.6|12755.7333|23827.0667|51152.2667|25827|7280.3333|123369.9|11396|99911.5667|90081.2|78800|73450.0333|62157.4|261993.1|169566.1333|159989.1333|300508.0667|254536.7667|564183.8|368600.3667|267572.3667|372531.6333|265047.1333|372246.7|2539492.3|910240.6|1259783.2|1580891.0667|2037096.8667|1288793.5|724589.4333|1304337.1667|2335665.2|1436968.4333|3816288.1333|5575581.8333|3036457.7333|2615575.1|2241646.4|2716939.2|3815816.1333|5576315.4333|6133569.2|3385567.5333|3729105.7|3751787.3|3246575.1667|4723967.2333|5161831.7|4444258.8333|4865017.3333|4678407.3333|5332226.3|6575674.8667|5142170.9|4909216.1|5667743.1|4213990.7667|3270167.5|4525128.0333|19473785.8|13276769|12931745.6|
2020-10-24 23:27:36|russ2000_0105|POR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||465093.3333|283246.6667|170300|254796.6667|305060.9|908536.6667|584540|393049.6667|454057.3|573999.4667|506448.5|623786.4|1173839.4333|778755.9333|540800.3667|531124.4333|685471.3667|813846.1|676080.5|704536.5667|575947.7|875547.5333|986277.5|621142.5|466428.4|512945.8|460495.3|539147.0333|534222.6667|831934|845543.0333|785874|537488.5|627061.9|464555.0333|645457|705734.0667|747044.1|848034.1333|764271.6|890629.2333|490894.5333|484841.5333|569173.4|613688.8|518892.4667|485884.0333|603561.3|884992.9333|580626.5333|527933.2667|744154|646456.3333|436337.0333|496266.9333|493684.7|918329.3667|701416.8333|1375426.7333|
2020-10-24 23:27:38|russ2000_0107|RH|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289041.3667|241889.7333|152214.7667|884612.8|1148881.7667|964279.8|1165463.3333|1138818.1667|911186.1|849499.1|818749.9|716127.2667|736254.5|1663327.6333|2595976.5667|2871533.1333|1692639.1667|1667270.3|1859212.1667|2590645.8333|1218749|933638.8667|1064792.3|1010121.3|1087109.8667|1053988.7|1892479.7|722240.8333|750098.9667|1083644.8|1881307|715449.8333|586525.6333|
2020-10-24 23:27:40|russ2000_0108|SKX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296933.3333|90540|62666.6667|44116.6667|116866.6667|96273.3333|76186.6667|371836.6667|482990|503060|340316.6667|385826.6667|335120|513056.6667|493846.6667|303866.6667|200093.3333|235180|138670|252226.6667|139930|258946.6667|241193.3333|234223.3333|166446.6667|219406.6667|175283.3333|378810|515420|261373.3333|445126.6667|451811.5667|709289.7333|808806.6667|528155.7333|603131|634808|677824.6667|586672.3|721736.7|345760.6333|619022.1333|818847.8667|881151.2333|1164425.1333|2311997.6333|1525124.5333|1174783.7333|1247982.3|1040134|858235.3667|927283.1667|1065451.9667|689646.8667|453442.5|619045.5333|673648.2333|610664.3|393288.8333|469891.0333|695646.2667|1046355.2333|947805.0667|785093.9667|924676.1333|1140094.5333|3231820.8|2680954.9|2315992.0667|2979517.4667|2533116.6|2489470.9|3180112.6333|1759576.2667|2004060.5|2481230.1667|2591527.3|2242003.3667|2496133.2667|2391054.1333|1509060.4667|2181911.3|1310722.4667|2828321.7667|1770809.4|1230509.3|
2020-10-24 23:27:43|russ2000_0110|CLNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1432469|1251612.9|777808.2|986913.3333|1517125.3667|1833889.5333|2883439.2|2121085.5|2558451.3|1685038.7|1844693.9333|3469463.0333|3470590.4333|2842109.7333|3059052.6|11079862.0667|7760960.9667|2002899.8|3498843.8333|2777217.2|1880573.9333|3032101.7|2856843.0667|6262466.7667|7633843.5667|5767384.6667|
2020-10-24 23:27:44|russ2000_0111|PRAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192213|107390.2667|484983.0333|117803.1333|99214.9333|224621.3667|123583.3|100572.8|204966.8|233499.2667|214416.3667|98377.3667|288660|170367.6333|177463.0333|188017.4333|119251.8333|232206.5667|200449.9|226114.9333|200697.6333|158623.5333|139294.2333|159305.7333|177513.4|208300.7|106843.6333|78587.3333|85425.3|151742.4|158850.3667|101811|98801.1|129472.7667|72212.3|160382.9|74984.6667|118275.4667|138146.2667|91621.5|91936.8333|91997.0667|87033.3667|526241.4667|555042.4|679079.4|393418.6333|346383.3667|416383.8667|504647.9333|409295.7667|521505.4333|886894|671407.4|603708.2667|377560.9667|384955.4667|528952.3667|584490.2333|637686.4|364283.7|490967.4667|268544.3667|261296.1667|365482.9|407962.7333|198122.1|254677.5333|229549.1|389591.8|329914.4|379405.4333|
2020-10-24 23:27:46|russ2000_0112|CRZO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:27:47|russ2000_0116|ABMD|average_volume_30|0|||||||||||||||||||6166.6667|7986.6667|4226.6667|1090|1003.3333|2920|1750|2083.3333|8570|5303.3333|2580|6316.6667|5113.3333|8956.6667|9880|6430|66920|41603.3333|14116.6667|8093.3333|10976.6667|23430|14603.3333|8070|8386.6667|11236.6667|5966.6667|3643.3333|3793.3333|25903.3333|6956.6667|8593.3333|9436.6667|28070|9113.3333|23206.6667|17386.6667|10703.3333|9656.6667|22663.3333|21616.6667|21313.3333|28438.3333|11521.6667|22936.6667|18073.3333|21300|7830|9760|103903.3333|177916.6667|58136.6667|61040|143700|195956.6667|122373.3333|148673.3333|148616.6667|165646.6667|90900|71243.3333|69549.1333|54710.8667|136115.7|153745.2333|66481.4667|66897.9667|158695.6667|111804.5333|136151.2333|91281.1|147019.0667|69146.8|72615.7667|109113.1|118335.8667|173457.7667|135742.3|261326.3667|218709.7667|166448.2667|226593.6|194779.7667|482596.5333|413934.2|289034.1|413415.4333|398236.6333|233883.8333|180976.1|212661.9|241408.2333|143620.1333|333528.3667|176498.4|317003.6333|193507.7333|281282.9333|460605.3333|627667.7333|550357.4333|1047430.4|535720.8667|382316.4|408676.6|320120.3|498705.6333|275868.6667|198940.2|360760.3|554727.2|625158.9|704780.1667|384056.3|721240|629778.2667|354598.6|417063.4|291014.2667|319756.4|310819.7333|294756.8667|434295.6333|1168376.6|580056.5|618094.1667|529708.1333|602413.7|501394.4|862985.1333|811667.6667|503756.2|306330.8333|
2020-10-24 23:27:50|russ2000_0117|DRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272993.3333|122266.6667|267783.3333|151393.3333|317486.6667|385393.3333|448056.6667|793687.3|809595.6667|710880|942343.6667|1041752.9667|954705.6|1598667.8|2847754.8667|2037013.3|1659396.2333|1588516.8|1421147.1333|1240770.2667|2787322.2667|1652806.5|1022139.9|1420890.2333|1283985.9|2012328.5|1307822.8667|1638137.9333|1319963.5333|1234725.3|2050306.7333|1743406.7|1508384.2667|2004351.1|1407671.9333|2055809.0667|1453421.2|1428345.8667|1651005.5667|2136202.9667|2383008.7|2080619.4333|1827896.1|2386627.4667|2248032.1333|3204769.5|3516055.6|2495816.8667|2160876.3667|1847975.9|2246215.6333|2430252.0667|2720582.0667|1654936.9333|3699004.4|2855882.5|2048005.0333|3048109.4667|2478751|5931869.1|4755994.5667|2081993.1333|
2020-10-24 23:27:52|russ2000_0118|CLDX|average_volume_30|0.142366674296|||||||||||||41880|23400|11920|42440|30280|20560|25480|11960|12680|6360|5720|15720|16760|16200|51280|14080|16480|50760|15280|102400|105320|59440|237640|79040|80480|35760|22480|35600|30280|48680|58680|101280|66720|48080|68553.3333|35200|91696.6667|87913.3333|57613.3333|88123.3333|79913.3333|99630|117993.3333|86893.3333|69816.6667|154843.3333|362093.3333|196636.6667|351896.6667|72730|161900|70596.6667|62900|402266.5|112400|1061453.3333|523256.6667|360330|308590|149046.6667|126706.6667|168696.6667|2171936.6667|1201823.3333|296250|267935.0667|122676.2333|448970.4333|502186.5667|562466.7333|735556.2|715052.2667|919783.5|415275.3|260880.6667|361167.9|262630.6333|411499.1|247052.8667|1231341.6667|1108358|121558.1667|254190.5667|153218.3667|223424.1333|177375.8667|253216.1667|52099.2667|94960.3|186083.0333|72317.5333|37534|40257.1|230404.9333|421399.4|560808.7|710191.9667|519182.0667|661001.8|301872.9667|321279.1667|325304.2333|246649.9333|1311361.7333|925920.5|834808.6333|657340.9333|2376754.3667|1407309.6667|2198063.0667|3791426.3|2555824.7667|2845192.7333|2028108.7|1988509.3667|2772343.9|2324248.5333|1219009.4667|2267510.1|4704392.5667|4006705.3333|2098754.6333|2173694.8667|2163702.5333|1717106.2333|1172587.4|1615715.1|1547087|4008742.4667|2605099.3|1751038.9|358132.0667|536381.3667|140381.4333|73788.4|527198.7333|445355.1667|1093178.2|857254.1|
2020-10-24 23:27:56|russ2000_0119|IDTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:27:56|russ2000_0120|CBRL|average_volume_30|1|15956.6667|18013.3333|6010|8233.3333|5066.6667|3460|47566.6667|7446.6667|3636.6667|19323.3333|10040|12196.6667|20143.3333|7593.3333|20286.6667|5673.3333|10553.3333|13960|20773.3333|23846.6667|12150|14116.6667|22320|24333.3333|69610|42030|56723.3333|55763.3333|73076.6667|54546.6667|88013.3333|84300|201186.6667|153833.3333|147206.6667|214030|309720|173303.3333|255990|321350|510113.3333|500906.6667|317523.3333|327073.3333|262803.3333|341923.3333|294093.3333|405643.3333|208560|13503.3|3960.9|3459.3|3991.6667|24150.4333|270409.9667|459796.6667|283140|566650|278143.3333|408713.3333|356883.3333|683530|416136.6667|503326.6667|897810|855986.6667|431226.6667|846893.3333|693170|340993.3333|579603.3333|582683.3333|224746.6667|348483.3333|848830|795420|889773.3333|774560|659410|808243.7667|705052.5667|796073.0333|520743.4|596097.5333|515371.4|687984.2|530625.4667|560136|651483.5667|661752.3|568596.4333|1026270.1667|1610299.9667|634412.6333|665045.6333|683759.4667|808276.9|646363.1333|417581.3333|751102.3333|486779.3|1114648.0667|659604.2333|529752.5333|587513.5667|387743.5333|274202.7333|233418.8|278833.9|259813.7|256352.5667|227275.3333|236278.7333|279697.5333|313850.8333|207675|188248.1333|169824.5|246456.3333|201747.2333|142674.1667|165342.5|164439.3667|210541.7667|187319.9|157431.3|205815.8|275766.1667|283509.4|458169|357248.1|354882.2667|281436.1333|320407.2|369626.3|319978.3667|250312.4|235956.3|291927.8|284967.3667|229723.8333|300635.4333|417414.1|379802.6333|380986.3333|392925.9667|330068.1667|345410.0333|983415.0667|426874|428451.6|
2020-10-24 23:27:59|russ2000_0121|SWX|average_volume_30|0|9366.6667|7526.6667|7096.6667|10303.3333|9636.6667|6463.3333|10536.6667|20003.3333|19873.3333|21296.6667|19433.3333|18463.3333|27216.6667|16850|36093.3333|41153.3333|67883.3333|33646.6667|47073.3333|21360|17836.6667|24650|13836.6667|29490|39730|37986.6667|27670|39690|18703.3333|17063.3333|26476.6667|31166.6667|38213.3333|75850|51276.6667|43816.6667|29620|25153.3333|21946.6667|27573.3333|50353.3333|23416.6667|21043.3333|19173.3333|27873.3333|18443.3333|16976.6667|17873.3333|20793.3333|31866.6667|56350|78630|38246.6667|39973.3333|76576.6667|40473.3333|40226.6667|53883.3333|44660|58500|50303.3333|50886.6667|62043.3333|68686.6667|77163.3333|64750|38960|52276.6667|54786.6667|42116.6667|88446.6667|58330|50093.3333|71730|63653.3333|61823.3333|55870|68576.6667|52833.3333|59263.3333|58113.3333|56536.6667|69386.6667|59550|72133.3333|86393.3333|85343.3333|85886.6667|116373.3333|150370|108990|105423.3333|166166.6667|286440|199196.6667|200766.6667|224525.6667|271125.7|306683.3333|206811.7667|359944.6667|201382.8|249161.3|342257.2333|419081.7667|285694.8667|162673.3333|204079.5|176655.4667|229536.1|165920.3667|156628.4|174936.6|191850.2|311497.6|229367.5|170602.2667|189767.0667|127425.1|158294.5667|147331.9667|155303.9667|158182.6|124894.1333|179596.4|168185.9333|189954.2333|192885.5333|200896.5|180486.7|233626.8333|217375.1667|222233.8333|477361.0667|194088.1333|304388.7|346101.3|314173.6|177472.6|224460.0333|266268.2|295174.3333|196582.9|400246.8333|357003.1667|296288.5333|244337.4333|274057.8667|592135.1|350785.0333|370967.1|
2020-10-24 23:28:02|russ2000_0123|PRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393658.9|252700.1667|194786.5333|162815.4|78287.9|321516.2|250507.0667|447682.6667|221304.5333|351540.0667|259837.7|337689.8|394526.6333|231609.4667|225053.4|193795.7667|262831.1|229697.2667|202307.3|280424.9333|278684.8|329516.2333|595155.3667|299163.8|359609.9667|488923.0333|371562.0333|569306.3333|308482.9|361571.0333|224647.9333|232290.2|200934.6|202630.9333|232952.6667|219096.0667|216073.3|201888.5333|248089.8|159025.6333|390900.8|200637.9667|214857.3333|
2020-10-24 23:28:04|russ2000_0125|HMHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||562476.5333|251498.7333|922537.2667|728455.1667|659528.8667|766842|1265054.2333|1276157.7667|1236522.0333|792227.8333|1188064.1|710086|946082.7667|1020039.3|1078271.9|918353.9|786075.5|759143.2|614790.3|659298.6|655824.6667|953429.9|724237.9333|480550.6|676119.2333|669280.8333|1520684.1333|2662721.8667|
2020-10-24 23:28:05|russ2000_0127|VSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||42086.6667|26940|88390|78670|85260|60350|98780|43503.3333|36950|19960|50573.3333|67006.6667|131080|61466.6667|87763.3333|124430|175256.6667|289743.3333|278416.6667|133513.3333|235406.6667|196930|234610|159626.6667|238327.0667|127445.9333|196825.8|154664.4333|170444.6667|316285.1|163238.2667|151741.1|165850.8667|264947.1667|148238.5|118700.1|170379.4|209834.7333|191177.8|129750.7667|94632.1667|197102.0333|183765.2|173817.4|144571.0667|230797.4333|233650.1667|143322.3333|210445.2333|201071.2333|208583.5|178663.3333|130995.8333|426114.6|268390.4667|200857.0333|157431.9|245848.4|211746.7667|243899.6333|265283.7667|218458.7667|414407.0333|260267.6|248100.9667|263853.0667|323397.9667|147228.2|188204.9|267583.5333|396243.9667|274524.3333|360567.4333|219459.7|245894.7333|225853.6333|215634.2333|285288.3667|346746.3|178856.9333|741286.2667|501024.1333|566491.9|399628.8|505551.4333|342430.2667|478627.3333|330761.5667|402666.9667|421757.1333|545537.2333|295187.3667|312074.5333|841966.9667|622332.5333|637712.5|
2020-10-24 23:28:08|russ2000_0128|NJR|average_volume_30|0|2346.6667|1936.6667|2713.3333|32766.6667|6286.6667|4543.3333|3960|2676.6667|2196.6667|3433.3333|5096.6667|3140|4086.6667|4193.3333|3746.6667|3966.6667|15060|13423.3333|10063.3333|8133.3333|9466.6667|10573.3333|11323.3333|9346.6667|8230|14750|12096.6667|22346.6667|7300|14436.6667|8980|16276.6667|18073.3333|17240|14193.3333|15703.3333|17970|36963.3333|31726.6667|24476.6667|22056.6667|21826.6667|17166.6667|13186.6667|14123.3333|14783.3333|21173.3333|13856.6667|13693.3333|18393.3333|13996.6667|31160|44606.6667|20120|20930|18000|41443.3333|23916.6667|14773.3333|16293.3333|14946.6667|16573.3333|20999|19774.0333|24949|31344|20904|22604|37079|34154|28790.7|25449|44529|30189|30989|45994|48899.6333|60486.6667|58733.3333|67906.6667|85400|65880|61923.3333|60943.3333|99323.3333|118726.6667|76636.6667|96680|110433.3333|81020|91433.3333|112070|133566.6667|188710|160276.6667|138636.6667|218222.7333|218493.3333|201873.3333|162393.1|302701.1333|276481.7333|355123.6|569397.2333|512423.4667|378119.2|235625.7|218349.5333|210996.8333|245856.1667|180806.1|190019.9667|156496.5667|166832.8333|242979.1667|214230.9667|229987.0667|236791.5|154690.6333|316584.4|189736.5333|166280|205777.7667|207415.1333|228633.4|323791.0333|185963.6333|192335.9667|581247.6667|444372.8667|387482.4333|468491.2|983560.0667|418010.1667|366216.2667|495447.8|429449.8|347917.5|319163.9667|514432.7667|600705.8|475227.4667|294746.1667|499129.1667|410798.2667|364324.7333|417495.6333|712816.4667|911658.7333|551585|515934.4667|
2020-10-24 23:28:11|russ2000_0131|UBSI|average_volume_30|0||||||||||||||||||1533.3333|1430|1910|1486.6667|5716.6667|6486.6667|2770|2466.6667|2960|5650|5063.3333|3593.3333|3346.6667|5280|9546.6667|6830|3693.3333|4520|4753.3333|5236.6667|5033.3333|3146.6667|2560|5696.6667|3166.6667|5586.6667|8273.3333|4030|7580|11380|4213.3333|5633.3333|2676.6667|4126.6667|5720|6330|6953.3333|7423.3333|10386.6667|18616.6667|15556.6667|27796.6667|19176.6667|26020|157363.3333|61563.3333|62330|58140|61706.6667|42426.6667|43320|61646.6667|57393.3333|45276.6667|68853.3333|61933.3333|90353.3333|85916.6667|115466.6667|85083.3333|138760|98116.6667|100674.8|110465.5|187977.2|73060.4667|113209.4|75705.4|192664.6333|86264.5667|90328.9333|115055.2333|123594.5667|81755.7333|92634.5333|88210.7667|155428.1|111572.4667|97027.0333|191696.4|173946.9667|178371.7333|274654.3667|350664.8|364647|484475.6667|439996.9667|618489.2333|289313.8|188673.0333|366748.5333|176975.9667|158033.3333|156639.8|229477.8333|155731.3|204703.9333|325596.5667|603082.7|453973.4|313504.7667|222490.4|282547.9333|243838.1667|219025|151931.3667|197557.4|393784.3667|270472.5333|180930.9667|250805.5333|351244.7667|321958.6667|320865.9333|509022.5667|274544.9667|302057.1333|484579.3667|736940.2|584583.6333|661596.5667|830331.5333|669031.9|650324.4333|654798.3667|372415.1667|539569.4|492604.3667|425499.4333|389016.1667|468428.1333|1014512.3667|709271.8|553248.6333|
2020-10-24 23:28:14|russ2000_0132|NHI|average_volume_30|0|||||||||||||||||||||||||||||||||||10093.3333|13746.6667|12816.6667|4640|7693.3333|16393.3333|24003.3333|11370|18323.3333|14576.6667|11520|15216.6667|33796.6667|18970|17403.3333|56070|25576.6667|59570|32386.6667|43810|35506.6667|85996.6667|30673.3333|34670|35770|41436.6667|37116.6667|42136.6667|49833.3333|33303.3333|30293.3333|32643.3333|33966.6667|67693.3333|58453.3333|57483.3333|59400|85730|55753.3333|33200|53966.6667|52860|62470|53326.6667|62790|56743.3333|53210|114803.3333|113966.6667|62493.3333|66016.6667|73220|43196.6667|57810|75693.3333|75520|57006.6667|62773.3333|71466.6667|116946.6667|51170|50123.3333|107323.3333|113436.6667|105886.6667|113625.9333|117895.8667|72580.6667|86347.5667|186651.5|146146.2|135379.7333|85606.3667|135542.9667|132047.6|142800.8|128339.8333|97688.6667|81756.9667|101736.4667|125643.6|112775.0333|102862.1|125646.8333|93456.5|88852.8667|103531.4333|124331.3333|74730.6667|312996.0333|182116.7|135289|121400.8|291454.5667|177629.7333|185804.3667|259631.1667|225778.0333|294946.7333|247243.9|302975.2333|214363.1667|284048.1|202748.6667|217932|201043.9667|296292.3|185967.6333|159244.4333|235512.2333|243714.5333|225456.5333|207259.2667|234825.2|553746|371006.9667|271699.2333|
2020-10-24 23:28:17|russ2000_0134|RHP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||90109.8333|101123.1|132927.7333|118503.3333|132476.6667|104963.3333|78643.3333|119783.3333|98313.3333|229933.3333|182763.3333|344700|54956.6667|46890|20333.3333|45780|15796.6667|22810|31683.3333|12480|11960|19183.3333|17516.6667|31530|69923.3333|25380|25300|29323.3333|29500|36536.6667|33096.6667|21540|28830|14693.3333|53793.3333|125150|136726.6667|85623.3333|170590|149583.3333|181566.6667|197146.6667|159630|232020|242603.3333|245976.6667|246756.6667|226210|220100|359584|308830|330996.6667|321718.2333|542720.2|652083.0667|553243.7|728905.8|582533|311633.5|1114510.4667|433651.9|582616.2|874913.5|440531.2|462445.0667|508417.2333|660989.4333|816533.1667|469444.5|379140.5333|1200187.6|658820.9667|986559.4667|1176109.3|1955956.5333|703497.8667|621143|589400.4333|561090.3333|617884.9667|365579.2333|484977.3667|312031.4333|282391.3333|206059.0333|305403.0667|232632|278621.9333|311338|449168.9333|254848.6667|164869.5333|192736.4|336954.7333|269862.7667|298906.9667|291847.9333|269800.3333|301838.6333|274010.7333|305048.5333|1267175.2667|1047475.7667|525940.1667|
2020-10-24 23:28:20|russ2000_0136|MDSO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:28:20|russ2000_0137|HNI|average_volume_30|0|5346.6667|5190|6610|3940|3470|2700|5443.3333|5720|9953.3333|11533.3333|9786.6667|14403.3333|24580|17680|19303.3333|23503.3333|15276.6667|27260|93946.6667|22203.3333|16790|58356.6667|4840|13393.3333|30776.6667|30633.3333|17550|31190|22596.6667|14453.3333|31590|17780|16143.3333|22923.3333|15443.3333|18883.3333|18113.3333|22953.3333|30773.3333|10350|24993.3333|15970|19500|27036.6667|29026.6667|22476.6667|19906.6667|21720|20743.3333|19313.3333|33780|26500|23620|44086.6667|101436.6667|58526.6667|56576.6667|38110|25523.3333|59283.3333|96596.6667|148300|61890|120190|111550|81306.6667|109410|75016.6667|105410|92430|46206.6667|78700|88056.6667|79806.6667|75520|110550|75860|105296.6667|96993.3333|96603.3333|102500|161683.3333|151000|99896.6667|158860|105666.6667|106870|83863.3333|101980|104056.6667|110840|129070|143936.6667|223453.3333|167260|109206.6667|228343.3333|282950|253893.3333|394015.6|471036.1333|573462.2667|511964.4|415457.1333|415028.8333|288526.7|192593.0667|194431.6667|187796.2|295477.6667|217383.5667|177860.2333|169917.4667|231910.0667|298213|213438.1667|167190.4667|166840.2333|207454.5667|136869.5333|145073.9|139457.4667|101714.6333|194217.0333|171479.9667|181871.2333|145323.9|169002.5|194557.8333|135051.4667|165800.8667|154105.8|154961.0667|186433.3333|287668.2667|230360.3|212045.4667|259420.7|226089.7|236827.1|163024.6|191807.3667|143396.9333|175478.3667|226095.9667|222040.3|226863.1333|179747.5333|279304.0667|365564|217530|
2020-10-24 23:28:24|russ2000_0139|BID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:28:24|russ2000_0140|HR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||54660|18750|8363.3333|34623.3333|31486.6667|23720|22880|19206.6667|18583.3333|26456.6667|29570|33936.6667|26640|24803.3333|27600|96180|33296.6667|36730|25640|47020|62810|48653.3333|58703.3333|102423.3333|55386.6667|47720|161160|83560|88746.6667|51030|69113.3333|63366.6667|93273.3333|117876.6667|116783.3333|122520|144693.3333|123396.6667|170116.6667|332023.3333|217336.6667|132070|84916.6667|123186.6667|204983.3333|172423.3333|167643.3333|208696.6667|269396.6667|137660|381540|186873.3333|264286.6667|234646.6667|246596.6667|508362.9667|703154.9667|619126.6667|455957.7|648662.3|401616.1|983323.8667|1403508.4667|1859559.7333|869778.9|752513.2|575397.1667|568161.1667|568395.8667|516524.0333|446531.8333|752441.9|604423.5667|1137523.4|563395.2667|557189.1333|699597.0667|659135.6333|492379.1667|539849.1667|940549.3|525662.8667|412378.8|461112.8667|539190.5667|447139.0667|778326.6667|742812.3667|767367.1333|897118.5|663455.7333|1252793.2667|1016350.3333|694197.2|773898.9667|597896.5667|1049984.7|657260.8|761925.4333|944708.0333|1222153.3667|633239.6333|836486.6|777947.4667|759462.6333|780059.7667|886289.4333|1751501.9|1414231.7|859584.3333|
2020-10-24 23:28:26|russ2000_0141|POST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335003.5|299571.1333|166116.6667|173509.0667|296050.5333|163428.0333|203831.1667|577284.9333|526188.9|931496.8667|850582.0667|804395.9667|555535.0333|1164412.2|1084095.8333|925821.2333|794573.5|1077041.8667|629440.7333|1237597.3|712777.2333|989982.8333|782712.1333|852896.2333|844236.0667|640357.6667|494298.7333|733044.8|542078.1333|495127.4667|648456.9667|586523.1333|875104.6|534764.9333|500092.5|
2020-10-24 23:28:28|russ2000_0142|OLN|average_volume_30|0|37693.3333|34576.6667|29850|31713.3333|25790|42493.3333|26333.3333|23663.3333|83393.3333|30880|61403.3333|52670|99930|83430|48950|73810|78496.6667|73490|58740|46360|185500|131383.3333|49666.6667|65770|52986.6667|104700|39486.6667|43010|34890|54226.6667|54990|44560|43940|58900|41840|36326.6667|54483.3333|35920|37600|60076.6667|33056.6667|24200|27383.3333|39943.3333|33923.3333|66720|70326.6667|91856.2|74042.8333|82329.5333|209572.8333|105979.3333|86102.8333|60086.0667|104119.6667|316132.9|208540|167513.3333|114110|113676.6667|102726.6667|140663.3333|94436.6667|86243.3333|332936.6667|125710|191443.3333|244336.6667|156060|181920|120120|192886.6667|184516.6667|176853.3333|133336.6667|211870|263670|432196.6667|341560|309933.3333|422876.6667|294880|345383.3333|347436.6667|473470|388676.6667|529993.3333|624066.6667|645383.3333|502740|582563.3333|393133.3333|443400|545646.6667|806773.3333|544613.3333|768552.7333|1251391.0333|742554.6333|821412.2|1175623.3333|1264498.1|1305775.2667|1194847.0333|1762510.5333|1348187.5667|1282512.5|712987.3333|802843.1667|854923.8333|714962.1333|659479.2333|978854.0667|732578.9|783496.6333|1104122.7|566201.1|565605.4|505717.5|535549.2|725306.3|560640.3|999762.2667|1445437.1333|796800.7|866396.4|679956.4667|720176.9|1324632.2|941970.7333|3170333|2543500.3|3047971.7667|2883431|2263660.6333|1981489.7333|2248053.1667|2513410.7667|1794966.2|1358811.2|2197347.7|1751081.4|2020812.0333|2291974.0333|2252945|2441676.1667|2705184.6667|1970767.5|4210106.5333|2815332.3|3457722.3333|
2020-10-24 23:28:31|russ2000_0144|TXRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109151.7|108904.6667|99747.5333|140779.5|358070|337935.3|484887.2|451721.1333|679833.1333|386017.2333|646321.4333|895529|765737.8333|751589.4333|1280985.5333|917104.9667|1280585.3333|963351.0667|1192302.9|701526.3333|619154.8333|717457.8667|1096813.9333|764563.4|588940.7667|751926.6|852315.9667|813725.0333|1171284.3667|879459.9667|930277.6667|802982.5|744815.6|659534.5|1167452.7333|527979.8333|554921.0667|450552.5333|718871.3333|437010.8333|514912.4|558701.8|771735.9667|517550.2333|484420.7667|518755.1333|852939.4333|905782.5333|765487.4333|872889.2|1318164.1333|706030.4333|563359.5333|657733.8|903079.7667|647272.4333|636387.0333|617026.1667|904797.8333|1023602.2667|858572.4333|599921.6|2055257.0667|1430855.8667|725240.6667|
2020-10-24 23:28:33|russ2000_0145|INFN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5333|12|4.9667|27.8333|27|846.1|2903.2667|3695.2333|21506.9|9848.9333|12861.2|12.1333|8|23.1333|53.3|255|286.8667|496.5|837|841.5|815.3667|1096.6333|1442.4667|1395.8|1679.1333|9993.4333|20195.6|108401.8333|70232.9333|23666.4|70139.0667||923745.3333|236156.3667|790250.1667|580078.3667|972058.8|960842.5333|754847|633527.1333|695432.0667|607501.1667|704077.5|593937.5333|1087553.1|1591593.2333|1632045.9|1514978.8333|897462.6667|1611621.4667|857871.9333|839144.3333|785831.9|642974.4333|765913.9|951906.8333|2382470.2|1445205.9333|1159560.1667|1457356.8667|1381606.3333|1921571.3667|1746966.3667|1362328.7333|1359351.0333|1952666.6667|1729867.2667|2083381.1333|2166613.3|2380940.0333|1697917.8667|2017460.4667|1867975.8667|1417379.4|2223687.9667|1611029.4|1620070.3333|2395055.8|3371910.9333|3486788.2|2555655.7333|2460546.0667|2776976.9|4472017.7333|3048456.2|2809513.7667|
2020-10-24 23:28:35|russ2000_0146|ACIW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||37956.6667|32906.6667|37063.3333|21460|59840|120696.6667|108483.3333|65353.3333|99766.6667|153416.6667|202773.3333|140723.3333|162893.3333|113346.6667|190623.3333|149480|315273.3333|385326.6667|526880|738256.6667|1277113.3333|466276.6667|222650|240633.3333|218266.6667|161150|155433.3333|237513.3333|240950|173366.6667|139748.0333|166936.2333|133841.9667|188793.2667|611378.4333|290299.4667|339262.7333|235532.3|280113.3|286626.2333|277397.4|172756.4|205378.9667|244594.2333|287964.2333|310813.7667|290241.4333|327336.9667|682823.3|550628.7667|600887.0333|536574.4333|485680.2|330875.3|350202.0667|366015.9333|434026.6333|214714.1|165024.6|118208.5333|161792.8333|165430.9333|149824.2|126297.5333|229544.7333|187631.3|329318.5333|212012.0333|344231.3667|310681.7|224880.6667|199296.5333|247033.7667|263917.8667|342918.9667|252874.0667|329327.1|220652.9667|478079.4|635222.3|649142.3667|555851.7333|486220.6333|481313.7667|832015.2667|399577.7333|365220.7333|521685.8|630949.9667|430114|371588.9667|512531|748543.4|611535|374944.1333|726880.3333|773224.0333|748387.9333|882801.3333|652332.0333|1176011.5333|619161.2|1002962.8667|
2020-10-24 23:28:38|russ2000_0147|NWE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268898.6333|122946.4667|171834.4|135635.3|263946.2667|141417.3333|299646.9667|228116.6333|129701.8|229768.9|514216.2667|437537.5333|476406.1667|252215.5333|180425.4667|366102.5|414993.2|394181.4667|310109.2|200091.3667|219162.7333|197407.6333|271398.3333|234201.3667|205980.4667|214999.4|232416.6|315830.5667|247640.7667|183742.3333|203839.7|207158.3|189643.8|182917.8333|217311.4333|230171.6|190146.6333|176109.3333|185231.1667|144505.2667|279789.2|271292.2333|555124.8333|342511.0667|245333.8|342672.2667|246903.6667|191326.4333|403414.2|505497.3|302729.1667|306840.2|332067.7667|594547|434899.5333|190005.0667|355079.0333|342310.5333|226367.2667|327918.5667|263424.7333|408549.2667|397517.5|294081.8667|
2020-10-24 23:28:41|russ2000_0149|FCNCA|average_volume_30|0||||||||||||||||4773.3333|1043.3333|883.3333|846.6667|1456.6667|1413.3333|1716.6667|2276.6667|2783.3333|2450|1446.6667|1643.3333|1563.3333|1456.6667|1240|1713.3333|1866.6667|1053.3333|3390|2540|2150|1516.6667|1663.3333|1910|9326.6667|6396.6667|4330|2883.3333|2920|8266.6667|2606.6667|4610|3243.3333|3550|3830|4163.3333|3296.6667|10223.3333|3936.6667|3343.3333|5013.3333|4670|1383.3333|2850|9130|4360|7746.6667|5026.6667|3723.3333|5056.6667|9563.3333|6930|6080|6976.6667|9473.3333|6210|6936.6667|13233.3333|6833.3333|11430|14400|10563.3333|11483.3333|6606.6667|9343.8667|7649.3333|7871|5769.0667|7948.1667|3915.8667|13420.2333|9570.0333|12172.7333|7196.2|6423|7779.8333|9863.5667|6699.8|18862.1333|3968.9333|5785.3|4315|10891.5|7162.0333|8961.5333|10963.1333|12253.5|11758.5|15609.9|28325.6|29455.6333|18580.8|11426.9667|14588.9333|24028.3667|11911.2333|8811.6667|9534.8667|15223.6333|16808.9333|8249.8667|11042.8667|11916.9333|6779.1333|11557.7|10492.5|23679.3333|12682|8710.3667|12353.7|68901.9333|14890|33897.2|29385.4|36609.5333|16518.5333|31954.5667|18268.8333|16471.4|20141|34188.4667|30501.6667|34832.0333|38661.6333|19121.7|30097.6333|69706.9333|31632.0667|39532.6333|38362.1333|76681.7667|43846.1667|37546.0333|56756.1|47190.7667|27280.2333|
2020-10-24 23:28:44|russ2000_0150|MTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||106293.3333|137423.3333|98430|42470|165483.3333|57913.3333|40103.3333|37083.3333|54913.3333|56910|46443.3333|55663.3333|87436.6667|74253.3333|53323.3333|42253.3333|35606.6667|93103.3333|83706.6667|54100|59933.3333|87310|55213.3333|88723.3333|43186.6667|55986.6667|34080|46363.3333|83996.6667|123240|83610|70833.3333|159570|76700|95046.6667|72633.3333|61543.3333|97143.3333|86586.6667|116756.6667|83480|116570|162813.3333|114880|94496.6667|140673.3333|130043.3333|96656.6667|78113.3333|146283.3333|224843.3333|92283.3333|82373.3333|123050|205330|96113.3333|77153.3333|240726.5667|187957.3333|163106.6667|127316.0333|180394.3333|158615.5667|166198.4333|252388.0333|244683|175514.6333|77276|80902.0667|125846.1333|184461.3667|114716.7|86911.1|87295.2333|90226|208321.2|109267.1|89887.4|119892.0333|113877.2|122567.9667|197352.1333|135297.4|127173.4667|131610.4667|218311.9667|152128.0333|184271.6667|206753.8667|193345.9333|197507.5667|325542.5667|242902.7667|253673.5|191508.2667|182859.8|179009.2|151701.3333|114237.6333|145521.4667|194912.0667|119362.4667|171823.9|112132.1|161026.4|159535.0333|148713.9|183283.6|187706.7|285703.6|223381.0667|127649.5667|
2020-10-24 23:28:47|russ2000_0151|CAKE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||123616.6667|77913.3333|48486.6667|56846.6667|78940|61303.3333|163520|48043.3333|50003.3333|42486.6667|71926.6667|86386.6667|162376.6667|53196.6667|95933.3333|47680|57600|72670|118210|66420|135156.6667|229040|117642.3333|204845.7667|295222.3333|179789|139479|141262.3333|80049|101105.6667|194599|289549.5333|241766.6667|281806.6667|346340|441333.3333|617490|561266.6667|408133.3333|482440|830890|590314.7333|583829.6333|585124|520708.4|378104.3|557939.8|584295.7333|478996.0333|441902.3667|635559.0333|587662.0333|984987.0333|557928.6667|487905.1667|1453279.9333|1207098.4|1364921.8667|1301747.4667|1514093.9333|921529.0333|1668123.6333|1277006.7333|2330753.5333|1655842.1333|1715222.3667|1889374.9333|2135954.4|1417248.9667|1057493.9667|1344096.3667|1397468.6|1127086.4333|829834.4|1121377.2333|1126010.5667|1086845.1|803581.1333|1250954.7333|923426.6333|597301.8667|629838.1333|907234.4|529040.6333|472403.6333|504538.4|657230.5333|597781.3|496977.7|560674.1333|731510.2|579199.1333|559030.7667|489087.9667|782481.7|649271.9|558029.3|719837.2|760143.5667|1115798.6333|1377251|1218597.8333|1081450.7333|955656.8|553346.7333|807802.5333|877390.2667|663468.9333|765141.0333|716301.7333|3250285|4480368.7|1537674.1|
2020-10-24 23:28:49|russ2000_0152|CTB|average_volume_30|0|14943.3333|11876.6667|38156.6667|12766.6667|17480|14493.3333|12600|16650|20710|19743.3333|12620|14850|15340|12196.6667|12236.6667|17843.3333|28623.3333|35660|20250|13690|22726.6667|19083.3333|66556.6667|101530|119053.3333|107903.3333|79433.3333|49936.6667|43503.3333|127906.6667|117643.3333|79226.6667|62396.6667|105573.3333|132230|86730|83620|108150|134213.3333|121446.6667|175710|899956.6667|315023.3333|336223.3333|240920|165846.6667|160440|150286.6667|322213.3333|128276.6667|272100|69053.3333|223226.6667|273986.6667|324310|293706.6667|287956.6667|224040|224570|186133.3333|189860|225743.3333|229086.6667|191116.6667|222393.3333|173780|206033.3333|262360|289653.3333|232713.3333|246800|218126.6667|237440|218443.3333|293253.3333|194556.6667|423350|418310|423620|446160|329950|492483.3333|510820|405780|567300|396073.3333|571926.6667|489713.3333|1311720|479703.3333|498493.3333|506906.6667|775843.3333|1193443.3333|1746490|1190360|1515300.2333|1302789.6667|962116.3|1110515.8|1028735.8333|1554978.4667|911901.7333|759092.4667|582695.8667|892206.4667|1203370.1|657015.0333|1066237.3333|1155450.1667|924618.9|660539.6667|827610.9333|668208.4333|1164710.3|640979.0667|801018.7667|863037.7667|1211184.1|658066.1667|799238.9667|3179529.6333|1245433.2667|1496317.3|1407860.3|640888|554488.4667|997344.5|1058891.5333|504274.9333|587939.4667|357851.2|755429.4667|600431.0667|498447.3|471856.1333|826625.0667|687979.4|526923.5|537929.7|772354.1333|898656.3667|495141.5|602871.6667|494434.8|294135.2|315585.9667|247627.5333|607346.1667|429478.1|329888.5667|
2020-10-24 23:28:52|russ2000_0153|EPAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248995.0333|110789.6333|285165.1667|201641.9|185117.7|271908.7|519673.5333|451164.7|777797.7333|426119.1333|424092.1333|372293.5333|389675.4333|422387.6667|373991.5667|338673.3667|474366.8|446333.5|303452.6333|405542.4667|438585.9|322208.8|283702.2667|295533.3667|341857.9667|472748.9333|372203.9|334141.7667|272546.2|560488.1333|327610.8|265262.1333|530849.7667|397179.2333|330319.3|
2020-10-24 23:28:54|russ2000_0154|PLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||65880|26500|33380|33286.6667|72793.3333|39226.6667|28666.6667|19986.6667|20626.6667|28626.6667|14033.3333|12926.6667|9020|13446.6667|20560|9430|18296.6667|28516.6667|119640|120480|197860|130460|421340.0667|193920|183580|310760.0333|315080|338616.6667|546813.3333|341133.3333|222320|235940|231976.6667|287170|199780|231003.3333|264226.6667|330600|286366.6667|308376.6667|471673.3333|383250|292603.3333|373436.6667|461733.3333|519920|609426.6667|424873.3333|343823.3333|926093.3333|469316.6667|303480|537308.3|475520.9333|479613.3333|645104.5333|434011.5|429123.4667|470882.8333|404288.8|690573.8667|427203.3333|375357.2|365011.1|355436.6|696105.9|418244.2333|281539.5|399999.3|445521.7|521731.2|373573.4667|266713.3667|420124.1667|203920.6|170043.7667|248348.4333|212268.7667|183832.1667|178540.6|186384.1667|199266.1667|195096.3|162298.0333|368596.9|361912.8|284131.1|164090.3333|211044.6|179781.1667|106178.8|134161.7|138894.6|149391.6667|152391.6333|138472.7667|189790.2333|212973.2667|323622.7667|909854.3|408288.9|540034.4|459974.2667|943791.7|1489596.2|1042395|1023972.5333|
2020-10-24 23:28:56|russ2000_0155|NRZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3385586.8667|2249024.1|2527716.3|2142098.3|2229447.4667|1420458.1667|835592.4|1821823.0333|2879770.2|2632072.1667|3667877.6333|2506527.7|2372359.2667|2644579.0667|2712452.4667|4234904.2|4457230.5|2431969.4|2150088.7667|2652054.9667|2608382.7333|2635602.6|5401034.7|6114631.5|3407575.2333|3511364.9333|3373962.3333|14501500.8667|9867408.7|4514224.1667|
2020-10-24 23:28:57|russ2000_0156|BXS|average_volume_30|0|||||||||||573.3333|1493.3333|1053.3333|2160|1700|2250|3576.6667|1476.6667|1260|3573.3333|2800|1763.3333|1090|1163.3333|2333.3333|2796.6667|990|1156.6667|1076.6667|2833.3333|4773.3333|1933.3333|1070|756.6667|1260|640|1523.3333|2570|15370|3486.6667|5026.6667|3166.6667|3756.6667|3593.3333|3536.6667|5403.3333|2020|10790|2990|3213.3333|3386.6667|16676.6667|10106.6667|8573.3333|13703.3333|8713.3333|14850|7643.3333|10290|20443.3333|10793.3333|22453.3333|19433.3333|14916.6667|19510|24550|19470|16886.6667|38626.6667|36290|47066.6667|51973.3333|78500|86663.3333|92933.3333|64060|93753.3333|216956.6667|83530|73293.3333|70036.6667|87626.6667|57730|40136.6667|87596.6667|149913.3333|87496.6667|95970|128656.6667|139773.3333|159850|130913.3333|180026.6667|448470|118373.3333|110826.6667|116200.2667|153870|230240|347011.8333|442520.4|807536.7333|1341347.0667|825637.9667|1367195.4333|669665.7333|447044.4667|416299.1333|747979.9667|469412.4|535192.9|799124.9|498718.0333|1217305.6|956239.8333|729763.2|633728.5333|634723.3667|492884.9|568914.9|676004.4667|666102.5667|732569.9|741601|680502.3333|461427.7333|622994.4333|560745.4|500323.8667|707294.5667|752511.8667|747754.3667|630175|847480.5|538519.8333|630001.2|571734.4667|505306.1|645460.5|540555.7|796121.6|702982.1333|562670.3333|718039.6|647115.7|446820.5|411538.3|425085.8667|828590.2333|581400.8667|405518.6667|
2020-10-24 23:29:00|russ2000_0157|ABG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16003.3333|27420|19556.6667|58203.3333|14590|21926.6667|52096.6667|21473.3333|24353.3333|8133.3333|10626.6667|7883.3333|6583.3333||313756.6667|148363.3333|86190|63513.3333|53346.6667|46830|38626.6667|33193.3333|46570|48546.6667|53830|39320|74480|41576.6667|69796.6667|55553.3333|102880|117520|395793.3333|313993.3333|436494.2333|477183.7|571746.6667|428420.2333|418290.5667|366050.3333|342618.1|420996.9667|318554.6667|414613.2333|297379.2667|332700.2667|323049.0667|433344.1|203355.9667|200997.1333|457560.8333|442783.3333|524263.3|352591.8|424296.5|386368.6333|273629.3667|251314.7667|415257.2667|220585.6|212052.0333|220802.7667|265624.9|257137.8667|209081.1|341348.4|289705.7333|242399.2333|298056.4667|328225.7333|555193.9|303144.2333|227602.0333|233813.7333|303623.5667|239389.4333|169072.4667|245494.5667|202211.1333|185675.9667|165887.3333|269579.9333|171198.7|122376.2667|148193.5667|166214.2333|282202.2333|223021.5333|178201.0333|
2020-10-24 23:29:03|russ2000_0158|THOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:29:03|russ2000_0160|PDCE|average_volume_30|0|8633.3333|19416.6667|10480|11706.6667|7186.6667|8466.6667|4103.3333|12460|6713.3333|8333.3333|4816.6667|34380|4316.6667|9943.3333|9120|15506.6667|7306.6667|9160|19606.6667|6300|6343.3333|3296.6667|6290|11506.6667|8730|14370|4480|29686.6667|4583.3333|5306.6667|6970|13520|37630|5180|15240|10266.6667|8933.3333|9313.3333|7640|28923.3333|34183.3333|42523.3333|21366.6667|8700|32630|9413.3333|4360|7856.6667|8456.6667|7450|9316.6667|19756.6667|44043.3333|60430|55936.6667|83820|56270|52693.3333|180093.3333|111756.6667|103670|72063.3333|45396.6667|65556.6667|38726.6667|22496.6667|46646.6667|52333.3333|61793.3333|102260|102323.3333|57516.6667|38603.3333|81376.6667|32240|25743.3333|32923.3333|16180|19296.6667|11969.1667|25433.5|92272.9667|63536.7|396274.8333|527133.7|219549.1667|493964.0333|319842.1667|218711.5|233795.4333|80618.5333|77499.5667|97315.1667|102839.6667|130421.4667|106153.6333|99122.5|163926.4667|151737.4333|153395.2|252928.1|189035.1|251067.2667|201412.5667|226084.4667|250483.7333|315668|171501|251201.6|224269.7667|175703.9667|440550.3333|265362.9667|358859.7|451368.8333|422583.9333|425269.8667|713610.2667|426563.3333|654346.3333|761347.2667|441271.7|490119.6333|892873.8333|941813.7667|717058|597558.5667|1334718.6|1339021.8|971222.9667|960201.2|1037145.8|1562655.0667|1113150.0333|1783251.6667|937778.5333|1076092.4667|1349670.1333|909585.1333|870174.4667|1022846.9333|933530.2667|973459.3667|1079998.1|1127979.8|1298485.4667|1816882.8333|1163191.3333|3139801.6667|1972336.7333|1552071.7|
2020-10-24 23:29:07|russ2000_0161|DAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||7370|13066.6667|9886.6667|22190|7513.3333|14593.3333|4880|11993.3333|6263.3333|2980|4840|2556.6667|2643.3333|3503.3333|4916.6667|5116.6667|6023.3333|13693.3333|5196.6667|3190|6703.3333|5533.3333|5503.3333|2230|5556.6667|15183.3333|2383.3333|2413.3333|3676.6667|4093.3333|21203.3333|32936.6667|5880|27213.3333|11766.6667|131806.6667|85616.6667|304516.6667|117566.6667|327933.3333|273523.3333|269596.6667|284513.3333|172750|123436.6667|278636.6667|92323.3333|137946.6667|238626.6667|551746.6667|488359.1|953358.9|761663.3333|1248086.4|1181032.6667|1743980.1667|1291058.8|1369651.2667|1103194.7667|1058366.6|571098.5667|532000.9667|499604.9667|622607.9667|374882.3|597713|1239283.6|1629500.2667|1145327.4667|1260320.8333|1005238.5667|1161943.4|779198.6667|770020.8333|810697.7667|685058.6667|789106.3667|3318532.2333|1162523.1667|1077253.9667|969963.9|1470561.4333|2828321.4333|1964671.9333|2064310.8|1596434.4|1942915.0667|1716010.8333|1666876.5|1521472.9333|1162829.8|1067538.5667|1270224.7667|1308861.3333|1073410.1667|1060660.1333|912658.2667|1304742.7667|1159761.9|904998.3333|817920|1109596.3333|1573748.3|986551.1333|1360067.5333|
2020-10-24 23:29:10|russ2000_0163|TCBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373460.1|41791.5|110370|118793.6667|90726.8|92197.5333|132475.4333|93947.3|79288.3333|129786.7333|132873.8|121086.1|141960.2667|86232.6|167750.9|140091.0333|179564.2333|180741.4667|170919.0333|211065.8333|279090.2|236689.1333|215171.4333|246967.7|146083.5|252777.4333|211974.0333|181805.8333|250247|416695.3|275372|156317.7333|236183|321267.3333|382472.0667|463579.4667|417405.4|330637.1667|426936.6667|361236.6667|212283.3333|435784.1|362467|366139.5|360234.5|739838.3667|512128.3667|371236.2|428572.9667|524770.7667|618291.7667|496446.6|354355.7667|706524.3667|832013.3667|508848.2667|427183.7333|475213.1|509986.0667|537882.1667|397177.5333|879737.5|801823.8333|510941.1333|620920.2|531457.1667|794231.4667|1020465.4|413643.9333|
2020-10-24 23:29:13|russ2000_0165|ALGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332950.2|93388.9|222715.8|96521.3|87688.8333|127161.7|214915.9667|358493.4|396613.3|469368.7333|575275.8667|308027.2667|322471.5|248901.0667|279474.7333|209343.1|213802.6667|247448.0333|200964.3333|153370.2333|90121.1333|168166.6|165674.6333|131695.2667|101034.8333|111092.5|103845.6333|72984.8667|61271.1667|134305.3333|106842.5333|111028.3333|145473.1667|133947.2333|146206.7|198544.3333|153521.9667|150705.9|160631.7667|127819.7667|142910.3|98663.5667|132891.0667|164558.9|129101.1|126840.9|149915.8|217548.5333|196132|170618.9667|129306.2333|209403.3333|146463.2333|351643.4333|429206.4|200336.4667|
2020-10-24 23:29:15|russ2000_0166|PFPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120077.4667|47004.8333|238739.4667|266964.3|296978.1|191878.1|405259.4|521462|473308.5|423786.7667|377113.4|492578.5|654562.4333|545628.3|648742.1333|726455.6667|604226.2333|502636.2|609029.6|562135.3333|727384.5|457881.0667|420446.2|712554.1667|784378.3667|967446.5667|621031.1|546656.2333|437449.7667|731879.5667|483457.3|762656.8|788091.4667|612376.5333|
2020-10-24 23:29:16|russ2000_0167|WETF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||9343.3333|16870|18193.3333|11723.3333|59240|23770|115160|14143.3333|14896.6667|17916.6667|42433.3333|19650|15733.3333|24690|36543.3333|27456.6667|73003.3333|396733.3333|127086.6667|61530|155446.6667|55446.6667|62450|37423.3333|72886.6667|42343.3333|17526.6667|7260|51116.6667|3240|5940|9306.6667|7690|9280|11840|12913.3333|20999.1667|15837.8333|19083|4520.1|207654.8333|19961.2|12602.4|36853.9333|17002.1|31801.8667|74204.1|69672.6333|183361.2667|95629.4|91715.0333|81142.1667|65034.3333|24257.3667|42140.7|46392.2667|33144.2333|26032.2|17682.9667|21468.1333|30803.3333|45344.0667|59884.6|22810.1333|62360.8|198523.3|98181.1333|401551.4|179285.6667|414066.4333|540473.8333|299303.3|1146741.8|1427508.4|2112233.5667|1162420.9333|2106891.7|3021774.2667|4166086.8667|2180520.5|2328944.8|1686138.2333|3612407.9|3560886.0333|2587991|2587191.8333|2441574.7333|2098678.5333|2749282.3|2652897.4333|2132483.0333|1106049.5|1675984.2|1603776.4|1204935.9333|1042652.7|965800.7|1569239.9|1026863.4333|1174334.8|913202.6667|2432903|1287222.8667|946561.3333|
2020-10-24 23:29:19|russ2000_0168|LAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||113406.6667|21146.6667|9763.3333|20043.3333|5766.6667|16620|35393.3333|27010|17183.3333|23893.3333|17313.3333|16343.3333|8623.3333|17123.3333|29206.6667|8033.3333|7116.6667|11013.3333|19226.6667|8186.6667|21450|166123.3333|94393.3333|44323.3333|50230|52953.3333|39210|49986.6667|59796.6667|79253.3333|101046.6667|68676.6667|69346.6667|85353.3333|86840|54430|111500|116240|122280|145283.3333|148290|222666.0667|168886.6667|262763.3333|205371|419999.8|403868.9667|227197.4333|162511.5667|69730.4|200242.7|293504.1667|406439.9333|336031.8667|277700.0667|183292.6667|277841.1|210961.5333|169355.4667|471971.9|398488.3333|424077.9333|376323.2333|391588.8|238940.7333|304516.5|255201.7667|291363.1333|212116.7333|340489.7|391570.5|296676.8667|330465.0333|279684.6333|285819.1667|274794.5667|292282.4|413823.2333|323764.7333|291399.8333|341678.7|254049.3333|231478.4|207543.2|195731.2667|321257.6667|226277.4667|243223.2333|333828.7|241195.8667|211697.6667|197168.4|196874.6333|312063.3667|237777.5333|460593.5|
2020-10-24 23:29:22|russ2000_0169|PBH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||841396.6667|212070|197216.6667|352223.3333|258700|288726.6667|253283.3333|200963.3333|222657.4333|218810.8333|286550|312544.9|218854.2333|407969.1333|322129.1|406872.9333|316388.2|378363.1|249422.7333|237050.5667|222795.5|388066|253616.6333|289810.3333|477136.2667|247953.0667|331643.9333|315360.7333|884664.8|484736.8|198560.8|324747.8|237645.9667|359672|270566.1|296317.7|455653.3333|320852.4333|272676.6|336206.4333|329053.1|264938.2333|286959.7667|392588.3333|385733.0667|442345.8667|464749.8667|435353.6333|291503.4|473333.0667|404141.8333|545636.5333|854894.2333|787149.4667|433829.1|465812.2|518232.4333|368381.6667|385538.3333|285720.7667|675732.1|479782.2667|333678.7333|
2020-10-24 23:29:24|russ2000_0170|FNB|average_volume_30|0|||||||||||||||2336.6667|3163.3333|1490|1610|1293.3333|1290|1303.3333|1173.3333|1006.6667|1036.6667|1126.6667|1176.6667|1546.6667|1220|806.6667|1126.6667|2016.6667|1826.6667|1486.6667|3013.3333|2040|1756.6667|3450|2876.6667|3980|5680|8920|5153.3333|4330|3843.3333|3333.3333|4706.6667|3853.3333|4440.9667|7555.2333|6943.1|7196.2667|4132.9667|10372.9667|7086.1667|3709.8333|9089.7|26439.7|30866.4667|12689.8667|8996.4|19642.8333|27142.9333|22092.8667|19683.1333|32469.5667|25736.2333|26796.4|27783.0667|27659.5|29116.3667|24793|23762.7667|20949.7333|70749.8|48963.1667|54766.3|57859.7|116802.7|72025.8667|40175.5333|56463.8333|115894.2667|69240.7|67305.3|67036.6667|119150|96090|152293.3333|151676.6667|106913.3333|180083.3333|155106.6667|176293.3333|255953.3333|191863.3333|163280|219437.3667|238843.3333|327556.6667|495252.0667|553282.6|608196.8667|833389.4333|630660.6333|810963.1667|1265146.5667|782132.7|546978.8|633399.0667|819608.1667|783099.0667|773326.5|762396.0333|1347390.5667|1162956.7|988204.7|694966.9333|734312.7|580295.5|676650.7333|792694.2|777194.2333|495079.7667|720916.9|1435456.3667|693266.9|800254.1|775561.7|760078.8|827849.9667|1406478.7667|1418149.1|1657551.1667|1244741.0333|1931877.6333|2040405.8333|4476177.1|4420845.4|2255627.1667|2446774.1|3159728.4667|2363528.6667|2451206.2667|2995615|2632764.7667|2132136.9|1684701.4667|1921985.1333|3344487.8667|2660423.6667|2572353.3667|
2020-10-24 23:29:27|russ2000_0172|HELE|average_volume_30|1.97906635964|16413.3333|7880|14906.6667|17323.3333|13343.3333|35336.6667|11106.6667|26710|12663.3333|4983.3333|16553.3333|22340|16703.3333|16680|13446.6667|22930|25096.6667|10433.3333|23210|50040|39290|42280|58443.3333|52323.3333|105606.6667|90220|51480|43390|34776.6667|59130|22993.3333|14086.6667|30280|24900|18723.3333|39606.6667|32503.3333|25236.6667|84200|17453.3333|43550|38926.6667|25560|39873.3333|31716.6667|18150|41640|16166.6667|20560|32776.6667|4866.6667|10800|10876.6667|33400|72096.6667|71420|77693.3333|132803.3333|355066.6667|232216.6667|195240|224783.3333|323150|176936.6667|260613.3333|178016.6667|377946.6667|185083.3333|121433.3333|63516.6667|72943.3333|49913.3333|182563.3333|238490|199906.6667|126333.3333|173003.3333|115986.6667|160821.5333|73520.8667|157221.2333|411934.9333|276135.7|216204.5333|377537.9667|414020.4|239946.0667|178688.4667|250023.3|180828.9|207021.3|130767.6333|130339.8|141826.5|174311.1|94229.7333|181350.3|260183.2333|240066.7|235465.3667|326532.4667|290032.4667|258717|217898.9667|293881.8667|166668.4333|151950.9|149598.7|201635.4333|135131.5667|128653.5|164514.0667|163966.6667|207051.8667|150640.6333|142142.1667|144340.2333|124541.4333|144906|106606.6667|141877.3667|106506.9|96004.4333|214366|235171.1667|174768.6333|156582.1333|173935.8333|209563.7667|245904.4667|194075.4333|187897.7|330222.2667|181474.6667|202625.6667|142778.9333|133357|146264.3667|130172.5|164883.4333|195857.8|157014.5|257847.8333|281529.3667|312309.9|187614.6667|124444.8|253818.6667|184844.2667|123027.7||
2020-10-24 23:29:31|russ2000_0173|CATY|average_volume_30|0||||||||||||||||||||||||||||||||2606.6667|3293.3333|1800|1936.6667|2886.6667|3786.6667|7656.6667|2913.3333|2030|763.3333|6486.6667|350|856.6667|940|1563.3333|956.6667|1476.6667|916.6667|6280|1763.3333|2853.3333|5063.3333|2530|3256.6667|6253.3333|4710|4206.6667|7546.6667|2910|6160|14350|8233.3333|2683.3333|5450|7326.6667|8323.3333|5443.3333|14736.6667|6460|4623.3333|16176.6667|12473.3333|19093.3333|14880|7093.3333|5076.6667|28760|21200|16946.6333|20270|61540.2333|51497.7|33122.7|48935.2|44298.0667|77282.6333|125845.3|160346.3667|149220.4|172496.0333|173558.6667|145749.4|292679.3667|135537.6333|168817.3|242354.1|263135.6333|342629.5333|522743.0667|599327.7|1156795.9333|741028.6|538978.3|855515.2667|646249.5|840000.9667|890376.5333|1201017.4333|856184.7|669992.1|669044.2333|591869.9|424394.7|563868.6667|445681.7667|358462.8333|408761.9667|339330.4333|388011.2|257468.2333|273133.3|209546.7|298244.4667|390012.8|372714.0333|277102.8|412274.8667|380324.1333|669804.7667|660840.7|550864.8333|417631.3667|570476.1|376634.8667|383970.5667|427669.5667|462329.5333|368737.8|419043.7333|363361.2333|422241.1|340225.6333|506281.8667|556154.4333|385996.0333|367484.4333|263599.9|553300.5333|485333.7|354624.9667|
2020-10-24 23:29:34|russ2000_0174|WTFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4993.3333|3466.6667|11140|7683.3333|12056.6667|3286.6667|7563.3333|7703.3333|4632.5667|9979|7205.6667|7349|12439|18165.6667|17305.7667|24909|19545.6667|9722.3333|12302.3333|54862.3333|43985.6667|33049|51452.5|173923.3333|132743.3333|80171.8|85489.5667|110830.8667|111697.4333|79704.0333|92622.8|130104.3|118549.1|134025.0333|179181.1|150415.3667|91436.5|137308.6667|121194.4667|170902.6667|115198.4|113399.5667|169006.3|182508.7|241168.8667|282782.5667|242071.6667|333889.2333|540773.9667|261551.0333|260593.7333|305412.9|378010.5333|230494.6|452801.7|237463.2|211799.2333|637393.7|333540.5|220441.4|403912.3|317935.2|291020.4667|188365.9667|235495.5333|203379.8|210778.8|285788.6333|342224.4|436855.7333|340150.1333|228900.9667|177536.5333|163634.2333|254741.5667|276051.3333|315935.5667|339060.2667|364667.2667|367141.7333|224055.7333|471003.6333|395945.0333|433460.2667|269687.4|357214|379340.9333|393991.5|320913.4|383425.7|400715.8667|337709.6333|391641.7|405431.1667|647819.9333|693019.3667|320914.1667|
2020-10-24 23:29:36|russ2000_0175|DK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255113.3333|544626.6667|190960|162760.4667|287342.5|310443.3333|238781.0333|233709.8333|325600.0667|380237.8333|256606.2667|291932.6333|191398.2333|150175.4333|236717.7|71206.5667|97137.6667|46191.7667|37070.2|300186.3667|347978.1|293767.3667|439707.2667|240033|247852.8667|666934.0667|429954.2333|891050.3333|686587.2333|744585.2|997987.4667|756566.4667|1081376.4333|814621.7333|854208.2|1285868.9|876287.8|1078783.2|869108.8667|1408729|1256181.4333|1054667.3333|1097239.2333|1151665.3333|1072931.3333|1192024.7|1545744.5|1427067.1333|2231131.8667|1835083.3333|2128169.6333|1375536.4667|1143254.7|1236181.8|1108684.2|3651401.8|1609257.7|1521859.8333|
2020-10-24 23:29:39|russ2000_0176|ALE|average_volume_30|0|11023.3333|9630|9036.6667|8003.3333|8076.6667|7493.3333|12843.3333|15936.6667|16976.6667|23683.3333|16436.6667|19553.3333|36750|22130|53786.6667|48173.3333|48516.6667|32870|31580|35353.3333|29496.6667|21753.3333|26600|23870|39503.3333|24593.3333|23803.3333|40973.3333|19236.6667|19856.6667|28516.6667|25173.3333|21190|60286.6667|23030|24356.6667|18726.6667|18823.3333|17876.6667|24770|18640|14573.3333|19026.6667|23396.6667|34046.6667|36270|26483.3333|47477.7|27162.2|29789.2333|33502.8|41200.3|131015.8667|33412.7333|34479.5667|35432.9333|48334.2333|38876.6|60705.6667|70499.8|48661.1667|46977.5333|114727.6|43457.2|88124.8667|122801.9|96652.5667|137726.5|147880.8|179010.9333|198212.9667|128298.8667|174733.7667|367009.6667|205617.4|208660|202660|207906.6667|272243.3333|200690|185843.3333|239456.6667|149386.6667|156926.6667|518793.3333|576196.6667|507540|127436.6667|202653.3333|185403.3333|148963.3333|97893.3333|124416.6667|186330|131603.3333|79116.6667|142340|239863.3333|192460|215812.1|266735.7|168827.6333|279216.1|300553.8333|417392.3|235844.6|166811.3667|151842.6|113068.7|154250.1667|132394.3333|117692.2333|130196.1667|154276.1|238287.7|226454.2|167218|196478.8|141347.4|213109.3|147350.8333|164287.6|161340.4|164739.3|307903.9|234203.6|163774.4333|202531.3333|285715.6667|341577.0333|215295.2|257368.2333|256737|240250.6333|222664.1|268544.9333|264015|257918.4333|194951.1667|215426.5333|609470.0667|248430.7|274550.5667|262027.6|239339.5333|223672.4|205858.9|268397.3|453985.5|404633.1333|355152.4333|
2020-10-24 23:29:42|russ2000_0177|SLAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100650|140866.6667|70630|186263.3333|176730|322686.6667|208250|743863.3333|689303.3333|1180420|1071310|1332249.5333|926044.6|1399745.4333|949379.2333|1287054.2667|1484460.3|1166353.9|1319561.7667|1290793.5333|1358477.5333|683486.5333|872796.8667|887472.8|1118935.4|2154649.2|2084983.6667|997163.6667|1641309.8667|1027027.2333|1064219.8|854042.8667|1063986.6333|1145086.5333|926606.8|1007313.9667|909402.2333|1093509.6|879825.2|529345.0667|708745.6667|747286.1667|1011289.7667|529990.5333|398415.9667|384389.9333|527746.3667|364012.1333|271318.7333|340121.3|222588.3|225766.4|312388.1333|259287.2333|196554.7667|276320.7|386799.9667|384918.9|341105.6333|259692.2|239744|294300.6|291316.9667|196261.7|219841.7|167811.9333|232184.0667|238097.0333|394300.5|265011.5333|212473.6667|234974.2333|227605.8667|239507.2667|233312.9667|250621.0667|261876.6333|268521.9|243984.1333|243170.9667|555229.5|493398.7667|226070.3333|
2020-10-24 23:29:44|russ2000_0178|WAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50483.3333|18063.3333|23253.3333|35536.6667|55116.6667|82956.6667|70646.6667|109360|85256.6667|130190|153989.2667|225571.8667|153163.2667|176368.8333|161040.2|192739.0333|794466.8|354905.8667|758399.6|403647.8333|375634.2333|591704.9|425447.7333|310853.6667|427188.3667|594021.4|330141.6333|403425.7|292809.8333|340579.0667|353359.5667|439930.1667|294628.0667|341068.6333|280747.6333|434454.5333|346755.3|338530.4|434837|503711.7333|510148.8667|717076.1|690496.8667|899314.9333|970708.2333|676943.1667|895236.6|673055.4|687328.7333|640508.9|583602.1|693003.9333|553090.5333|633022.1333|1083383.3667|853576.9667|647318.7333|798715.5|545007.1667|1460325.2|957932.3667|531835.8333|
2020-10-24 23:29:46|russ2000_0179|GIII|average_volume_30|1||||||||||||||||||||||||||||86950|64506.6667|28660|20466.6667|39126.6667|22093.3333|12883.3333|44983.3333|23613.3333|6656.6667|6236.6667|5586.6667|22976.6667|26356.6667|11356.6667|8626.6667|12940|13653.3333|11133.3333|11860|20413.3333|5956.6667|21456.6667|14733.3333|40083.3333|22796.6667|21456.6667|12450|13073.3333|21826.6667|10376.6667|15956.6667|14186.6667|10253.3333|9796.6667|9416.6667|676263.3333|59633.3333|48580|27223.3333|21793.3333|35573.3333|11623.3333|12416.6667|11563.3333|18320|12466.6667|8630|8023.3333|6510|5470|8710|18570.3|6300|3390.4|7036.4333|9177.0333|10958.5667|3054.1667|4488.3|5571.1333|9312.8333|12502.3|5891.7667|9755.1667|41823.8667|25964.3|31666.7667|113890.5|133187.2|223750.2|133976.3333|124140.7667|132677.3667|137187.7333|149323.9|131547.5|133315.3667|118848.2667|182124.8667|214561.7333|221382.5333|217223.8333|206395.8|159341.5|142504.1|181655.7333|241597.0333|170204.1333|250535.9667|134970.0333|144859.5|132340.7333|202232.2667|148518.6|95266.6333|382922.9333|255442.4333|241493.7333|256464.6667|203310.3333|193126.8333|306514.2|394986.4667|460243.7667|921993.4|653211.9333|575212.5667|873780.9667|1363004.8|742003.2|591484.7|700636.9|700089.6|537285.1333|690013.5|672708.8667|508536.1|834104.4667|537133.8|528214.8333|1744441.6667|1242830.2|818894.8667|
2020-10-24 23:29:49|russ2000_0180|BLKB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106861.2|93835.2333|117911.6667|143426.7667|244275.3|453745.2333|613188.0333|324085.7|279298|348603.0333|292387.6|438582.6667|431647.2|287165.4|410846.7|345740.8667|348279.3|330860.5333|321169.0333|174772.1|276661.2333|189513.4333|153989.2667|207229.9333|165858.8333|188909.9|169154.6|174286.6|200772.2333|182308.2|219164.9333|217606.5667|304212.5|234230.4667|140430.9333|187390.7|166012.6667|201510.7|191138.6667|156331.8|162837.5667|236779.3667|158056.6667|251330.9667|262041.5333|187412.7667|196988.3667|181430.1333|261263.0333|354311|283251.0333|264932.1667|215090.2|209628|282540.5333|247332.8333|255093.9|438340.3|244709.0333|221504.4667|218547.8|226511.5|563612.0667|435570.6333|359089.6667|
2020-10-24 23:29:51|russ2000_0181|BKH|average_volume_30|0|2336.6667|3426.6667|3683.3333|3866.6667|2416.6667|2246.6667|2883.3333|3860|2853.3333|3043.3333|3603.3333|3123.3333|13230|9866.6667|13820|15110|12013.3333|9836.6667|8316.6667|7376.6667|11520|7933.3333|5870|8966.6667|6536.6667|9760|7906.6667|6396.6667|7260|8356.6667|6830|10473.3333|11793.3333|7016.6667|7346.6667|7810|9676.6667|10016.6667|6620|13753.3333|12333.3333|11856.6667|7526.6667|10160|9450|14610|11440|15613.3333|7706.6667|7663.3333|12953.3333|10243.3333|12830|9916.6667|14023.3333|16863.3333|13153.3333|11270|17590|16353.3333|15660|32436.6667|29153.3333|16693.3333|22813.3333|28293.3333|16330|28413.3333|28973.3333|25403.3333|21503.3333|52673.3333|84550|172340|144616.6667|90106.6667|110026.6667|96040|84613.3333|111346.6667|123076.6667|164750|143756.6667|234173.3333|148986.6667|139486.6667|129626.6667|215680|183300|184836.6667|206616.6667|244443.3333|167336.6667|273940|186173.3333|192383.3333|235853.6|433200|247950|260511.7333|431043.0667|270071.6|306835.7667|498384.8667|637915.2333|401515.6|247915.8|355938.6333|281589.2|303022.3333|276914.7|450057.6|233909.8667|383273.9667|367566.8667|308095.2|294695.8|396956.2667|401354.9333|219293.3667|198793.3|189560.4667|173726.9667|206556.7667|227045.6|168676.1333|178059.0667|201366.5667|235512.1333|202982.5|275135.8|889709.5|536873.0333|340877.5|361861.1333|368053.4|393921.6333|345435.1333|239087.8667|536712.9|586396.5333|425190.9333|304004.5333|462808.6333|427237.1|390306.7333|408115.7333|267286.3667|570329.1333|425369.2667|339591.7667|
2020-10-24 23:29:55|russ2000_0182|CIEN|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||693834.4|432564.6333|1205010.9667|2379434.5667|2008444.4|2710521.0667|1923687.6667|8811536.6667|6092826.6667|4053060|3335886.6667|4844696.6667|4937236.6667|6398023.3333|4366190|12200576.6667|15647766.6667|32688173.3333|19606609.8|19197790|16431713.3333|11896830|10017696.6667|6718443.3333|12689913.7333|8285495.8333|14498540.4667|10655156.6|15275129.6|9115129.8667|15285302.2667|7956563.9|15381620.9333|9821159.9|8652912.4667|11811583.6|12156909.3|28014857.9667|20653644.9|3611349.3667|3030623.1667|2931473|3124350.2333|3131416.8667|4250487.9|2703311.1|4464311.9|5018809.4667|4294444.9667|3399896.1|4004319.5667|6644663.9333|8340141.4667|8606073.7333|5683841.4|5791080|6336187.0667|6205195.5667|7389734.4667|6522986.2667|5194300.2333|4374250.9667|6466700.6333|3353177.2333|4107751.7667|3327124.2667|3208474.3333|3369678.3|3886485.6|4846237.8333|2697889.7|3932545.8|3316231.6667|3102123.8333|2715701.6|2747464.8667|4139597.1|2843130.3333|3161789.4667|2530915.0333|2384390.0333|2894441.5333|2700307.7333|2759254.5667|2423359.8|2637582.6333|2501089.3|2613286.9667|3527293.2|2337048.3667|3215705.5|2679001|1966678.7667|2242891.7|1778690.0333|1935137.0333|
2020-10-24 23:29:57|russ2000_0183|LPX|average_volume_30|0|68036.6667|72803.3333|54630|48170|59456.6667|37053.3333|88066.6667|53950|54473.3333|59223.3333|53213.3333|73766.6667|156553.3333|76990|94056.6667|129876.6667|226776.6667|152100|210216.6667|89066.6667|83006.6667|109126.6667|81510|68136.6667|99836.6667|102936.6667|133726.6667|85623.3333|125073.3333|99943.3333|92406.6667|137176.6667|69283.3333|226680|130150|82676.6667|258576.6667|157850|195306.6667|136863.3333|274386.6667|401540|315120|503896.6667|401483.3333|395423.3333|406363.3333|353596.6667|479723.3333|230866.6667|401483.3333|130630|337053.3333|294366.6667|513900|241780|222353.3333|181253.3333|313573.3333|233736.6667|222823.3333|190953.3333|377976.6667|280873.3333|284600|319893.3333|393566.6667|759620|495473.3333|488276.6667|482583.3333|370043.3333|482076.6667|735510|541253.3333|528380|804223.3333|820566.6667|482150|473550|625650|837573.3333|1335320|1345863.3333|1236593.3333|1431153.3333|1018520|1171486.6667|1393636.6667|1238393.3333|1409913.3333|873873.3333|1140583.3333|1561203.3333|1218566.6667|1522213.3333|1281574.8667|1056160.7667|1033743.3333|1413278.5|1993658.4|1897294.5|2033557.7667|1952922.4333|1150001.4333|1292619.6667|4095465.7|1808440.5667|2698521.8333|4679929.3333|2065421.4667|1845627.4333|2532227.6667|2217443.4667|2229211.0333|2355227.2333|3591599.6|3772017.7|4035744.6667|2165327.5333|2042138.3667|3576691.5333|3694327.2667|2334642.5667|2380586.7333|3140931.4333|2520303.5667|2606312.4|2101012.2667|2179953.3667|2143150.0333|1738305.4333|2123334.0667|1734870.7333|1541600.4667|1325024.1|1511193.9333|1577934.4|2300164.8667|1660788.5333|1778074.4|1618596.6333|1727237.9|1959499.2667|2103977.5667|2551924.8|1855344.6333|1188538.4667|2016353.9667|1581408.1667|1353664.4667|
2020-10-24 23:30:01|russ2000_0184|WAFD|average_volume_30|0|16706.6667|10580|5686.6667|12530|9970|7513.3333|16910|15723.3333|24616.6667|24386.6667|14816.6667|21680|35290|26713.3333|30210|33660|33230|30966.6667|33733.3333|33836.6667|45206.6667|28886.6667|27273.3333|23623.3333|29960|37570|60193.3333|44440|24686.6667|46923.3333|71233.3333|39530|59183.3333|45140|31920|55576.6667|101326.6667|52956.6667|48260|56413.3333|164606.6667|63903.3333|32600|41120|116916.6667|56746.6667|62206.6667|121372.9667|82296.5|166613|117536.2|98273.1333|133636.3333|103106.3|128322.9667|141703|201859.7667|114409.8333|98553.0667|145456.4|196616.3667|170109.5|166108.3|97556.7|164399.6333|128546.9667|101048.9333|204650.1333|162461.3667|261845.1667|147272.2|250918.5333|205503.5667|157867.2333|171178.6667|154280.5|257517.7667|213120.7667|189817.7667|166078.7667|187071.5667|189280.0333|307195.5333|191826.3667|191225.5333|203613.3|169345.1333|196661|193818.9333|225744.9|223266.9667|219895.7333|208417.2667|329519.4|266411.9667|229706.6|320187.5667|433725.1667|587565.1|842558.2|960232.1333|1427968.2667|1599093.2333|1132483.8333|1362551.3667|813743.3667|1497511.0667|1201452.9333|755801.3667|808037.2|526762.5|630703.8333|424625.0667|603293.7333|652766.1|601869.3|401787.1333|565372.0333|358344.1|496483.6667|389871.2333|425489.4333|516702|290551.8667|285878.7333|979652.6333|472347.1667|527116.9|497300.7333|577065.7|618281.7|780423.5333|494236.1|494961.6|334550.5|518850.1667|479556.6333|419790.3667|350945.2333|410078.0667|462121.5|391608.4333|350993.1667|495876.0667|363445.0333|361722.2333|408474.7333|319811.1|833805.2667|464073.6|382660.0667|
2020-10-24 23:30:06|russ2000_0185|CUZ|average_volume_30|0|4523.3333|3986.6667|2833.3333|6310|9580|2586.6667|6933.3333|25263.3333|8226.6667|8916.6667|9120|5280|20733.3333|8323.3333|4246.6667|20880|7873.3333|18996.6667|9210|20576.6667|22413.3333|17193.3333|5793.3333|5360|11183.3333|15696.6667|10586.6667|13753.3333|9183.3333|10106.6667|12043.3333|14410|7470|12873.3333|21386.6667|10143.3333|5653.3333|6450|3453.3333|11570|6933.3333|10620|4376.6667|20553.3333|14616.6667|27966.6667|18140|53353.3333|17190|10400|24536.6667|10620|21130|35206.6667|35776.6667|23453.3333|41470|11963.3333|22893.3333|103296.6667|71503.3333|51300|41750|37520|38450|32075|27585|54830|47080|63065|63465|190863.3333|122256.6667|211020|136680|126680|108136.6667|136203.3333|92883.3333|143170|116706.6667|100230|144663.3333|73900|130353.3333|163100|169916.6667|232336.6667|208530|203613.3333|177140|241696.6667|189330|262970|186896.6667|282760|398967.1|383517.7|478020|627324.6|525014.2|464111|730790.8|1203524.3667|1190171.0667|781788.4333|2428947.7667|731208.2333|774025.4|986364.7667|682548.5|563193.6333|551851.2667|598934.9667|728254.8333|1161794.4667|505415.9333|472795.8|550839.8667|584497.7333|1040493.1|935170.3333|1782862.2|1258619.0667|1375186.1|1756292.1667|1848738.9333|2758830.9333|1381449.0333|2295200.3|1718773.4333|1791828.7|1927769.2|2141904.1667|2471537.7|3107053.1333|7674803.2|3655040.3667|2405291.7667|3982220.2667|3484898.9333|5232250.8667|3441677.6|4853316.3|1525674.6667|3327504.4|1038109.1333|742886.8667|1316665.6333|1476256.6667|938811|
2020-10-24 23:30:11|russ2000_0187|XPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35303.3333|102036.6667|97213.3333|43073.3333|107590|50333.3333|36253.3333|70993.3333|48803.3333|60133.3333|71326.6667|148814.6667|149526.6667|72863.3333|43787.6|56045.5|65383.7|50626.2333|43908.1667|34512.3667|19391.6667|37174.2|49309.7333|55576.2333|50045.1667|65175.7667|186739.8|210629.6333|276326.9|203733.3667|69946.1333|414775.8667|316694.5667|204727.3|259504.3667|255958.0667|146762.2333|522088.0333|352113.8667|1152928.2333|900321.2|1024165.4|740394.4|722568.5|1123540.9333|2421074.6667|1288022.4|1376931.0667|1451292.1333|1380549.3|1463468.5|1445468.8333|1801169.4333|1459656|1702219.8|1960175.9|1508247.3|1012887.8|5631021.0333|4741341.8|1315648.8333|938006.1333|628899.4333|1733333.7333|1297463.6667|1169917.7|
2020-10-24 23:30:14|russ2000_0188|CLVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159057.8|49971.2|98351|106056.9333|107004|114017.9333|567895.2|406245.7333|454888.9667|477268.0667|1248949.5|893591.8333|658182.0667|472831|638273.1333|948996.7667|3498685.4667|911743.6667|930330.1|4567146.7333|1914456.4667|2029161.9667|2365244.6|1662472.6|1173874.5|1138029.7|1006338.6333|832742.8667|3030638.9|1862510.5667|1585468.0333|4028406.2|14751802.1333|7078663.7667|7427797.0667|5610255.7667|
2020-10-24 23:30:16|russ2000_0189|FR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||58930|48663.3333|48483.3333|30583.3333|39183.3333|45490|37853.3333|102263.3333|54520|153790|64046.6667|84156.6667|58403.3333|44423.3333|105036.6667|62353.3333|122890|90580|159423.3333|122586.6667|87843.3333|50563.3333|120126.6667|131326.6667|90856.6667|110143.3333|92736.6667|95946.6667|169876.6667|246080|152510|141783.3333|180166.6667|135200|143770|159446.6667|294083.3333|220090|170896.6667|195403.3333|185990|237306.6667|201336.6667|220193.3333|218116.6667|233670|203273.3333|338983.3333|273196.6667|233243.3333|313240|431736.6667|575487.8667|473980|524386.8667|785765.2333|535887.8667|902440.1333|1465379.2333|1557047.0333|873415.1667|1217206.9|590133.8667|1200313.8333|998651.6333|835297.0667|951855|1455209.7|1058742.6667|1138290.3667|602272.7667|622822.1333|603844.7|668424.2333|604417.9333|1076451.5667|792895.9333|668616.3|507181.1667|687203.9|454382.4333|507849.8|504079.2333|534122.2667|874702.1667|1238121.2667|745794.8667|1918173.7|1181073.5667|884017.2|802265.0667|881863.8|749250.4333|722228.7667|848533.5|910208.8667|978732.6|782042.5|758902.7667|665334.6|862062.5|685885.9667|944709.6667|1289307.4667|1985018.4333|994195.5333|
2020-10-24 23:30:20|russ2000_0190|RLI|average_volume_30|0|1800|6400|1516.6667|3513.3333|2186.6667|1840|2003.3333|2623.3333|3880|2933.3333|46980|17763.3333|13043.3333|8903.3333|7080|17403.3333|37633.3333|6766.6667|8176.6667|15166.6667|9920|3980|3443.3333|5953.3333|10480|3920|3686.6667|4640|4753.3333|9566.6667|3870|4896.6667|8533.3333|8726.6667|4743.3333|6106.6667|4353.3333|4420|6936.6667|2176.6667|4976.6667|3140|8863.3333|5650|7953.3333|7803.3333|5096.6667|7299.7333|8329.9333|6043.1333|7116.6667|5943.3333|6670|5510|9846.6667|34070|17716.6667|27383.3333|19523.3333|32723.3333|12750|11010|20333.3333|12453.3333|22693.3333|16620|15806.6667|46206.6667|35386.6667|15740|19173.3333|14733.3333|11780|18486.6667|21886.6667|71680|31286.6667|50013.3333|46260|165993.3333|80086.6667|64200|53173.3333|57403.3333|59780|87043.3333|63956.6667|72560|65940|74430|80226.6667|124283.3333|104613.3333|143930|84063.3333|111380|152647.5|141636.6667|161696.6667|148537.4333|223105.0333|174669.7|164831.7333|186243.7|171516.5667|135490.6|70077.2667|85825.0333|84859.8|102426.1667|86709.1|239372.1|78070.7333|77863.0333|102598.4667|130112.1333|84350.1|89223.9|59401.8|90704.3|67363|69686.0333|43402.9|82820.2667|143270.6333|108176.5333|111722.7667|146758.4|125922.1|116285.6667|144028.7667|162687.1667|207999.1333|180922|139345.1667|209090.8333|159872.2333|130114.8333|141245.3333|173555.5|139972.8|145907.6333|123190.5667|166715.6667|119484.3|147011.1667|126097.0333|469878.8333|319224.6|231573.7|184120.8333|
2020-10-24 23:30:23|russ2000_0192|BRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:30:24|russ2000_0194|HCSG|average_volume_30|0||||3233.3333|3083.3333|3160|8506.6667|4420|27646.6667|56380|18950|15500|23676.6667|23856.6667|12680|6950|38430|11650|4233.3333|7850|25426.6667|25313.3333|7726.6667|4376.6667|6263.3333|4473.3333|35413.3333|20206.6667|31160|35080|128920|49630|56796.6667|92176.6667|152863.3333|74060|110910|57743.3333|19113.3333|40506.6667|68440|42720|32530|74596.6667|47466.6667|57480|21743.3333|17913.3333|66663.3333|36003.3333|17223.3333|29210|19656.6667|66416.6667|18330|14446.6667|10233.3333|10250|25763.3333|14626.6667|16875.7333|39975.7667|30996.4333|20186.6667|10773.3333|8026.6667|17306.6667|17000|27706.6667|13776.6667|25200|23283.3333|24190|15886.6667|60390|38663.3333|17170|41043.3333|67553.3333|25967.1|20152.7|31897.3333|27074.1333|34690.6|56388.1333|63022.5333|71547.0333|51387.8333|116256.7333|275846.1333|210966.7|116210.4|148487.7333|170484.6|196249.9333|182778.3667|207973.7667|218486.8667|302436.8|218226.0667|444266.1333|254730.9|283061.8667|274351.1|303130.2667|228137.9667|146133.1333|123047.2|156605.7|184452.4667|184084.7|290545.1|278853.9667|321928.5333|402729.4667|352514.7|335062.9|463946.1|372745|297518.6667|275700.6|336210.2|239969.3333|256396|311871.7|276913.8|323003.9|358691.3667|377237.1333|297999.7|309008.3333|354694|278599.4|282881.7|489175.1|339061.9|272636.2333|272504.9|356187.4667|480029.0333|927454.2|1022034.4|615620.2333|701373.6333|1410814.1|682560.1333|732743.0667|582590.6333|1163211.2333|705018.1|554655.6333|
2020-10-24 23:30:27|russ2000_0195|AKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||62906.6667|26680|66600|42733.3333|27096.6667|27413.3333|33016.6667|21293.3333|21426.6667|35860|38736.6667|36850|28713.3333|19186.6667|51686.6667|34683.3333|37670|26583.3333|29986.6667|19246.6667|22870|25106.6667|24273.3333|9593.3333|5596.6667|5540|15480|9540|6016.6667|9280|15213.3333|3140|30403.3333|7813.3333|12333.3333|9943.3333|37253.3333|17283.3333|14303.3333|78446.6667|84233.3333|122880|59560|103153.3333|121746.6667|87820|87456.6667|74073.3333|235100|80066.6667|119673.3333|114560|156563.3333|98196.6667|267540|329638.8333|296586.6667|260016.6667|248246.6333|317721.7667|270855.2|348877.3|426009.2|384043.6667|397822|376718.9|290447.8667|270710.4667|392052.9333|231318.7333|372142.3|260120.9|272868.2|318611|262693.8667|295084.6333|397261.7333|334934.0333|439317.2333|380942.1|522949.4667|253236.2667|229383.6|269964.3333|290453.8333|321275.6667|429024.3|393289.1|352543.1333|265375.9667|292449.6333|325508.3333|411069.5333|574492.9667|488834.8667|624447.7667|568675.4333|490271|595454.8333|887559.9|674819.9333|436858.5|558950.6667|482458.1|402026.2667|429183.3333|587396.3333|1088562.0667|979607.3333|786806.3333|
2020-10-24 23:30:29|russ2000_0197|OGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1354375.6333|538415.3333|226654.9333|233358.2667|328801.3|237249|286521.7|253044.4667|191542.8333|343814|215751.8667|170352.7333|220616.9333|236517.9667|186365.8|164552|199411.2667|290274.1667|219159.4333|228267.0667|279289.1|208375.8667|176680.3333|219340.5|282592.3667|465676.7667|280696.1|264013.5667|
2020-10-24 23:30:31|russ2000_0198|SHOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||172956.6667|75630|213210|133686.6667|122356.6667|108823.3333|121893.3333|193160|315606.6667|206333.3333|220283.3333|73910|119810|73950|75896.6667|160083.3333|59033.3333|131953.3333|129470|146903.3333|249173.3333|114376.6667|187176.6667|162906.6667|215103.3333|284816.6667|633726.6667|367140|146776.6667|145856.6667|191566.6667|183393.3333|88153.3333|114856.6667|120790|62626.6667|63868.0333|69263.2333|83309.2|50730.3667|60400.9667|71280.7|41147.6333|23623.5667|33952.1333|52406.4667|56180.8667|101822.6333|139214.2333|145916.0667|375020.3333|259772.1|324249.1667|332983.4333|280958.1667|524791.7667|231496.6333|502317.4667|290843.6667|297409|250454.4667|281612.0667|318827|145050.1333|179339.1333|273404.8333|368591.8|307947.6667|352974.9|375948.4|299017.4667|427308.1667|337234.2|362331.3333|598943.4333|364440.5333|305747.2|420026.8333|319987.1|274594.4333|493881.2667|593080|568489.6667|454569.8667|477690.0333|679691.5667|510312.2333|648951.8667|570529.7|604557.2667|473661.5333|327616.3667|509653.2|477362.5333|445741.4|459412.1333|544859.9667|508461.8333|379335.3333|386049.6|690928.3667|670479.4667|590837.8667|625720.7333|553462.5|1215648.2|976914.7667|828443.2667|
2020-10-24 23:30:33|russ2000_0200|B|average_volume_30|0|6313.3333|4116.6667|3460|5876.6667|6730|8630|3630|8236.6667|3270|6986.6667|5130|16796.6667|7260|6620|11513.3333|15646.6667|5333.3333|6863.3333|7963.3333|38150|3523.3333|3223.3333|2136.6667|3510|5700|4300|3966.6667|2973.3333|11256.6667|4293.3333|5216.6667|3810|2323.3333|4203.3333|4383.3333|2790|4183.3333|4423.3333|8270|1660|2633.3333|3300|1516.6667|4203.3333|6730|4260|3580|2746.6667|6490|5043.3333|5680|13220|7766.6667|6746.6667|5376.6667|12056.6667|17856.6667|31763.3333|20410|19546.6667|31050|18016.6667|14500|16816.6667|45783.3333|13850|23193.3333|53343.3333|29823.3333|15140|10173.3333|18183.3333|17596.6667|15623.3333|17986.6667|19140|18583.3333|35246.6667|19926.6667|21410|19510|147420|78393.3333|73910|92473.3333|55110|51386.6667|95383.3333|75513.3333|84180|140016.6667|108090|119590|284556.6667|289500|259753.3333|423050.4333|821035.5667|401100|431629.4667|645220.5333|597673.8|584855.6|568936.8333|528256.7667|657163.5333|343539.8333|306542.9667|318179.9333|419186.0333|344996.7667|321548.1667|595042|385745.7|483144.5|322280.7|312683.7667|318939.3333|203274.3|308639.9333|341644.1|247654.9|299636|201936.8|305177.2333|194972.4667|283153.4333|243186.3667|298186.0667|214806.9667|252026.9|189879.1|261397.1333|213594.4|168013.6667|201659.1667|162471.8667|246957.0667|309867.3333|207459.2|228397.9|264377.0333|184519.3|240561.7|218002.4667|206090.9667|272304.3667|164245.8667|323791.9667|285701.3667|276834.5333|
2020-10-24 23:30:36|russ2000_0201|CVLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211670.7667|195152.7333|390784.6333|549663.7667|237568.8667|272492.9|450019.8|433707.8333|412158.3|391033.9|648153.2667|679061.6667|320422.1|392391.7667|430704.1|523435.7333|850257.6667|435089.7333|560299.1333|527301.0667|721853.4667|569930.8667|416419.8333|549530.1|448559.0667|512258.8|790799.5667|489786.1|263284.9333|608158.9333|824342.0333|625528.4667|453834.4|499335.4|549117.5333|404988.0667|535725.8333|320089.8333|454653.0333|356767.1667|269154.5|312764.7|311729.8|333422.5333|241991.0333|395603.9|650720.3667|405465.1333|234956.0333|365543.7333|438436.2|424583.3667|482925.4667|447596.2333|780996.6333|434897.9|248725.7|
2020-10-24 23:30:38|russ2000_0202|FNSR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:30:38|russ2000_0203|SAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||73210|52116.6667|61080|13606.6667|38316.6667|32353.3333|32730|41303.3333|36080|74036.6667|36983.3333|20533.3333|12140|57650|44016.6667|26420|71200|31536.6667|22923.3333|23940|14876.6667|15343.3333|26753.3333|25326.6667|80540|64190|25946.6667|30686.6667|46983.3333|57793.3333|56210|33463.3333|46106.6667|44630|37820|143960|53080|42183.3333|48150|43273.3333|35066.6667|42216.6667|66523.3333|123963.3333|46596.6667|68840|109676.4|183956.6667|285313.8333|185880|169781.7|106242.9333|105669.6|119669.8667|72301.5333|88743|75452.8|91674.2667|183958.4|102918.2667|76488.8|87606.8667|75735.1333|164404.8667|90370.7333|146169.9667|108097.6333|105672.5667|135614|94952.7667|57973.3667|37933.7|35637.5667|79273.1333|63893.5333|44496.3667|56886.5|180672.9|135333.9|167975.5|131311.7667|167218.8|150795.5667|188164.6333|148014.3333|225404.8667|130720.7667|127383.4333|138067.3|169562.1|138684.6|104718.7667|112839.6667|145521.4|140176.0667|217213.2667|95236.2333|211206.8333|141930.1333|121331.5667|
2020-10-24 23:30:41|russ2000_0204|SNX|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139006.6667|117250|58426.6667|44943.3333|66003.3333|80076.6667|47506.6667|21683.3333|94380|101250|71413.3333|166943.3333|136846.6667|127536.6667|149822.8|310288.6667|180510|218265.1|424429.9|262730.7|288684.9333|358231.8|324812.4667|307698.7|321818.5|235780.1333|381367.7333|230604.5667|186822.1333|231979.9333|133489.2333|226789.9|208226.1|391887|192700.1333|172148.9667|118517.4667|218282.4|180934.8333|199053.7|121709.3|205033.2667|203833.6|246321.4333|160677.7333|194170.2333|188623.0333|202647.6|246854.3667|273466.6|250524.4667|183909.6333|170937.1|214145|172598.2667|168375.0333|175417.2|309259.9667|226589.5667|275832.3333|421122.6|493870.2333|246482.3667|301110.5667|300103.5|428773.1667|392885.9667|280285.3333||
2020-10-24 23:30:43|russ2000_0206|FUL|average_volume_30|2|14770|15503.3333|5036.6667|16843.3333|7386.6667|30973.3333|46526.6667|28883.3333|20270|19913.3333|42353.3333|38046.6667|25226.6667|25353.3333|30463.3333|48093.3333|22063.3333|29666.6667|35173.3333|29593.3333|17316.6667|38243.3333|21790|36490|38746.6667|52320|32650|37726.6667|33726.6667|29250|40453.3333|60473.3333|48950|46366.6667|39046.6667|39976.6667|35273.3333|17020|138553.3333|119200|50980|63106.6667|61663.3333|48240|34560|37053.3333|38163.3333|57580|24896.6667|32993.3333|45886.6667|25690|17270|28493.3333|78526.6667|63773.3333|70956.6667|104946.6667|40986.6667|43000|55733.3333|40403.3333|79316.6667|56230|43646.6667|34606.6667|37846.6667|69913.3333|75913.3333|81143.3333|118700|87496.6667|61993.3333|48076.6667|100196.6667|113886.6667|98313.3333|96005.4667|87517.4|175503.3333|79970|89380|101043.1|135616.6667|101470|86080|104100|126073.3333|234130|137053.3333|137380|255430|292696.6667|438070|415733.3333|622667.6333|585379.5|688215.5667|504621.2333|766331.7333|488713.8333|413839|458902.8667|424113.4333|391894.3667|237239.5333|263317.0667|318539.2333|330197.6667|218974.1333|218848.0667|329594.6667|252922|422923.0667|319608.2333|496079.5333|308096.4|229026.8667|255755.7333|301991.8333|192475.4|161956.2|230399.6667|420873.6|248376.8667|198669.5667|370298.5667|310036.3667|206742.1333|274100.3|267836.0333|366865|283262.5667|175321.2667|225630.7333|292127.1667|229062.0333|215347.6667|383314.4667|558687.0667|325075|242257.1333|354804.8667|514515.9667|298261.5|293190.9667|239934.2333|366827.6333|535349.0333|452591.4333||
2020-10-24 23:30:46|russ2000_0207|TPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358211.9667|282942.4667|96635.4333|240952.6333|297024.0667|875647.7667|2163132.4333|1472943.2667|1380860.4667|1184882.1333|1696107.3333|1769529|1928051.2|1591523|1394425.9|1912823.4667|2379441.0667|1964868.0667|1485872.0333|1654496.9667|1732638.0667|1506933.8333|2092277.6667|2025608.9667|1488061.6333|1501430.5667|1507019.9333|1799266.2|3700618.9333|1912139.2333|1489456.4|
2020-10-24 23:30:47|russ2000_0211|LFUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||30100|84760|64653.3333|44053.3333|43586.6667|32320|27973.3333|25606.6667|17380|87100|75756.6667|51300|92436.6667|64003.3333|37083.3333|34260|22230|26150|30196.6667|129720|115136.6667|101006.6667|160223.3333|156686.6667|98920|171023.3333|67183.3333|61366.6667|54246.6667|116866.6667|161180|262856.6667|155153.3333|171326.6667|108200|78310|87096.6667|74290|63186.6667|59106.6667|69403.3333|62139.3667|57262.2333|37761.3333|49738.2667|113940.4|156158.8|233183.4|247950.1|196411.7333|178602.4|122078.9|100700|189406.4667|206148.9|233517.2|157661.9333|161564.0667|187887.0333|211913.8667|164215.2667|101341.2333|111408.3667|107111.4333|144029.3667|195758.8667|192255.9|180359.0333|96477.5667|75594.4|121840.9|191057.0667|122292.3667|108854.5667|128420.9|112441.3667|171405.5|113318.2|103451.9|110821.5667|81537.3667|93213.8667|61830.4667|95216.5|75156.4333|81592|89855.6667|98353.2667|110139.1|128657.7667|110359.8|130050.9|126164.8333|103042.6333|132119.2333|134858.6667|121651.2|260986.1333|119281.1333|103921.2333|164086.5|129545|138322.2667|283681.5667|144195.8667|136110.3333|148585.4|151031.6333|148465.8333|104727.8333|176594.8|124079.0333|68866.5333|
2020-10-24 23:30:50|russ2000_0212|SBGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||84396.6667|15260|121283.3333|94253.3333|76043.3333|45810|103020|69243.3333|81463.3333|317930|146020|228596.6667|376150|564386.6667|694156.6667|522083.3333|466463.3333|1316836.6667|667583.3333|500546.6667|473413.3333|245446.6667|429780|207526.6667|301413.3333|194790|387883.3333|440936.6667|561610|326113.3333|448392.4333|345476.4|599305.5667|576579.8667|468422.1333|275710.3667|330080.3333|294126.7333|622633.2667|250168.8667|291799.4667|217428.7333|394027|488446.8|267117.8|262324.1|385793.1|789468.1333|661602.6667|695314.5667|702760.4333|538306.6333|610317.2|912269.8|488256.9333|733407.3|325975.1333|673117.9333|377615.1667|590274.3667|470627.7333|388159.1667|330190.5|673416.8|658874.1333|689716.2|430252.3667|430174.6|522026.5|410645.9667|581227.1667|1022030.2333|1637846.9667|1613285.3333|1105093.9667|2356182.9667|1702407.6667|1284815.6667|857496|1475584.4333|866016.3|1209963.8333|839271.3|1158933.6667|726940.8333|1128832.2|1038731.6667|1861774|1903833.5333|1595788.5|1290226.7|1213692.4667|1440241.0333|1201099.1|1361060.7|1087722.6667|1390698.6667|810131.3667|1102978|3204834.0333|1874965.9|817989.8333|
2020-10-24 23:30:52|russ2000_0214|VLY|average_volume_30|0|470|400|713.3333|476.6667|473.3333|516.6667|620|1016.6667|2280|1870|1840|2070|2366.6667|3276.6667|2990|6270|2516.6667|2486.6667|3036.6667|2013.3333|1276.6667|1860|3060|5736.6667|2770|5863.3333|2310|2436.6667|3336.6667|4860|4466.6667|2973.3333|4706.6667|3900|5330|5643.3333|5686.6667|4543.3333|3253.3333|7230|9256.6667|4050|7466.6667|8750|10586.6667|6550|4406.6667|4629.5333|8746.1333|18389.5333|21199.4667|19516.2333|32076.0333|20006.1333|7919.5333|10406.1667|19372.8667|17292.6667|17909.2|20179.4|33629.2333|26889.2|41575|38516.6667|41562.5|65312.5|53795.8333|82291.6667|93362.5|60350|72870.8333|68362.5|69779.1667|48149.9667|125025|82508.3333|112308.3333|94942.5|91520|89593.3333|98643.3333|95433.3333|81473.3333|64673.3|49779.9667|88563.3|62976.6333|66429.9333|61873.3|128026.6333|123696.6333|108709.9333|170109.9667|287700|200846.6667|221233.3333|221977.5|306830|330580|671092.6667|627801.7333|486348.6|1103941.2333|1424507.3333|1695789.9667|1246222.1667|1036236.6|721641.2667|598855.4333|841567|788415.0667|695412|612259.6667|898115.6333|1288531.6667|1209981.7|930414.6667|988567.0333|993032.6|1381038.9|924073.7333|1158248.6|1201156.1|1101209.2333|1383157.6|2080204.4333|1698935.0667|1560583.4|1514135.5|1463300.7333|1835912.3333|2823796.7|2073286.5333|1949074.5667|1963479.7|2424635.7667|2281021.6667|1625364.5333|1773826.9333|1915167.6333|2663783.3333|2470379.6667|2040714.5333|2586686.3333|2232142.7667|1953109|1570417.9|2979166.7333|3282331.1333|2544629.5667|1983091.3|
2020-10-24 23:30:55|russ2000_0215|AMBA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152567.5|206919.3667|482741.0667|1024807.7333|1227147.3667|1775935.9333|955520.2333|1135231.2333|2162773.6667|1876439.6|1235174.5|4703026.5667|2373298.7667|1948293|1091638.2667|845403.9|970413.3667|917001.3333|725776.5333|796399.1333|903169.1333|1200879.6333|1044815.5667|838587.9333|749154.3|590257.8|432449.7|377442.7|809347.6333|602660.4667|501088.3|472764.4|408352.8667|
2020-10-24 23:30:57|russ2000_0216|HAE|average_volume_30|0||||||||||||||||||||||||||||||||||57460|20543.3333|49346.6667|48043.3333|27813.3333|62136.6667|94323.3333|123670|84446.6667|69483.3333|76970|189980|70253.3333|78010|86603.3333|86010|78186.6667|66280|59406.6667|64123.3333|57640|45603.3333|38933.3333|98153.3333|80546.6667|95310|118263.3333|51446.6667|39336.6667|109983.3333|52516.6667|57220|51333.3333|38110|66190|56706.6667|46683.3333|24756.6667|59913.3333|111530|73086.6667|94356.6667|144393.3333|136720|111466.6667|119106.6667|136740|83023.3333|182150|132366.6667|126000|190073.3333|112316.6667|110140|216913.3333|253930|213913.3333|169843.3333|247916.6667|195763.3333|357020|258836.6667|174046.6667|273275.8|236406.6667|153730|170500.5|216287.2333|226346.5|282084.6|325612.1333|289523.1667|241913.2667|170608.8667|140813.0333|188007.3333|165491.3667|129549.2333|133845.4333|141933.0667|129012.7333|178140.8|109882.2|105982.9333|100004.8|157286.6|195302.1667|246236.6667|327910.7333|242260.1|335983.6|725604.4333|381710.9|224139.2667|195961.8667|242481.4667|248694.8|286104.6|229069.6333|204404.9333|393757.0667|289129.6333|284179.3667|284415.5|287827.6|249305.4667|426203.5333|453270.2333|918456.7333|380631.1333|499815.0333|391117.8333|528873.1|389482.6667|313780|637378.3333|867102.7333|453638.5667|
2020-10-24 23:31:00|russ2000_0217|AEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288900|169993.3333|222486.6667|120346.6667|785456.6667|365776.6667|585016.6667|259636.6667|731703.3333|615766.6667|615140|369956.6667|274076.6667|431401.6|615379.5333|690563.3333|378132.5|468794.2333|533872.8667|437508.8667|610922.6333|492951.0667|432933.2667|353261.8|392264.9|524265.4333|436085.7|862667.3667|576388.2|578891.5333|486449.4|872088.3333|575576.5|445243.3667|563944.6667|466845.6667|383120.1333|533251.3333|650383.2|1587923.4333|631115.5|766728.5333|412487.8|271731.0333|495825.5333|362157.4|423211.1333|796155.7|536075.6333|1080931.5667|608238.5|546679.9667|847897.8333|528624.7333|632831.5667|527830.3333|749420.6333|607479.2333|813289.9|385359.9333|536706.9|409557.0333|464073.9333|462475.3|567803.7|714767.4|747669.8667|457394|
2020-10-24 23:31:02|russ2000_0218|EXAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43463.3333|37886.6667|129780|85453.3333|81026.6667|109576.6667|55010|211834.6333|149259.8333|203424.0667|204193.0333|259365.7|193494.5333|178882.0333|150401.3667|186280.3333|231229.5667|103407.7667|72132.3333|157961.0333|119866.7333|126849.5667|82041.4|98638|46078.5333|90559.7|90006.4333|213112.5667|368643.9333|60267.5|51288.6667|60773.2667|37740.8333|93178.2667|81305.0333|76219.1|238270.8|161031.3|539772.5333|1007588.5|655434.7|531949.9333|704240.3333|769967.9667|439751.9667|431246.9333|402702.6|555408.3667|639369.4333|1140765.2333|808636.4667|501985.8|1633353.5333|1271130.5333|2242694.8|1509802.6333|2197900.1333|1250476.6|1365471.0667|1928694.4667|2487056.7|5367437.2333|2867683.6333|2321727.6|2926960.8667|3419481.7667|1262175.3333|1427864.7667|2615860.5|2462438.6|2365187.1333|1607211.1667|1817406.5333|1585096.4667|1325688.2333|1973019.3333|3067283.6|1439787.0667|1540068.6667|
2020-10-24 23:31:04|russ2000_0219|VAC|average_volume_30|0.0883280757098|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||949732.5333|470173.9333|417553.9667|347111.1333|225050.4|406445.3667|210863.1667|223761.5|296318.3667|213159.4|182993.5333|184576.8333|239862|169938.1333|150999.3667|248629.0333|341811.4667|331171.8333|275402.6333|437229.3|335921.3|249624.7333|210562.4333|230030.7|319555.9667|178636.7667|169744.4|364129.4667|614966.1667|490812.3667|327498.3|314519.4667|322652.9333|854445.8|896788.5|376762.8|332432|
2020-10-24 23:31:06|russ2000_0220|CHE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20140|17660|23436.6667|16363.3333|13456.6667|14153.3333|10120|50313.3333|26440|17400|11353.3333|23896.6667|28453.3333|26980|42313.3333|31456.6667|28806.6667|22606.6667|13996.6667|18140|22080|21570|24136.6667|163210|178940|91140|53806.6667|79446.6667|91586.6667|281160|168386.6667|214073.3333|197853.3333|253526.6667|189833.3333|194023.3333|402233.4|553266.6667|296726.6667|323816.2667|396589.4|318283.8|245740.1667|282416.5667|336814.1333|191422.9333|99412.1333|95574.2|155424|147189.1|82663.5|139733.9667|149446.7667|95032.5|196202.5667|345333.4667|220604.3667|162527.6333|115841.3|147574.7667|149802.9333|278712.1333|186359.4|235713.7333|343361.3667|154146.6667|164104|146588.0667|169433.7333|112506.9333|165667.0667|116033.7667|150150|96654.0667|114739.6|114639.3|93771.6|97549.6333|92235.8667|104415.7667|118344.0333|286882.0667|91110.6333|123002.0333|157102.8|92457.3667|129566.3667|83487.7667|140177.8|118547.4|56184.2|
2020-10-24 23:31:09|russ2000_0222|CRUS|average_volume_30|0||||||||||||||||||||||||||130626.6667|49293.3333|138646.6667|218440|270530|160343.3333|201786.6667|213050|168190|275683.3333|254980|231610|147180|395030|470586.6667|809850|633346.6667|508393.3333|485110|1090250|950646.6667|1363393.3333|607040|713740|135034.0667|142796.5|12382.7|122942.8333|11850.6|14387.8333|1266443.3333|908833.3333|845903.3333|1202953.3333|949313.3333|784440|869376.6667|599676.6667|715303.3333|376386.6667|391880|795663.3333|620910|930246.6667|561626.6667|2382893.3333|2592033.3333|2009236.6667|1296986.6667|2340990|1573400|1477386.6667|1669920|817010|1746966.6667|1111376.3|1954268.1|1329187.4667|941665.5333|988106|1085434.7333|553504.2333|530136.8667|626168.7|536885.9333|692658.9333|678533.4333|658007.1|671259.7|665744.3333|684062.4|1063455.5|1434002.0667|773134.7667|981508.8|1498452.8667|724657.9667|936986.7667|764164.7|394137.3333|393906.4|665627.4667|573192.9333|750673.1|5968897.1667|7029150.3|3093572.5333|2957672.8|2230523.6667|2154428.6333|1265387.9|2116207.6667|2655157.4667|2745128.9333|3170939.8667|2676776.8667|3289087.7667|3106606.9333|1738188.6667|1455436.1333|1353961.7667|786909.4333|1947405|1066506.1667|1072204.2|1589098.0667|1725393.5667|938570.6667|1037498.3|1448637.3667|1081481.6333|1189586.3667|1004217.9|962122.6|851224.6|1172109.2667|1062778.5333|906931.8667|884884.6333|546632.0667|601266.2667|564879.5|602097.2|936597.8333|1183381.5333|654202.2333|
2020-10-24 23:31:12|russ2000_0223|SLCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390037.1667|320412.5|371688.2333|498658.8667|1427475.8|1560208|865268.6|1369271.2333|1832873.3|1324816.0333|2073478.0333|3592478.3|2311724.8333|1694304.8667|2068674.1667|1639938.0667|2064694.1333|2208404.6667|1474942.1667|2147052.2333|2974871.1|2625922.5333|2257022.6333|2170232.6|3501645.3|1773997.4667|2611123.5667|2740535.6667|1634976.6333|1572387.6667|1962301.8|1740128.1333|2862630.2333|2259228.2|913005.7333|
2020-10-24 23:31:14|russ2000_0224|MLI|average_volume_30|0|||||||||||||||||||||||||||||||||43676.6667|13213.3333|19630|12943.3333|22390|10646.6667|24390|11840|22263.3333|36866.6667|46116.6667|19523.3333|28206.6667|23626.6667|14420|17716.6667|19086.6667|21540|22906.6667|42173.3333|49093.3333|26433.3333|34013.3333|30973.3333|50350|45566.6667|32263.3333|62270|60700|110093.3333|93590|116903.3333|107750|79883.3333|55730|101410|91706.6667|132026.6667|207903.3333|84936.6667|97890|63830|74890|78236.6667|104366.6667|109203.3333|111766.6667|72610|84633.3333|98116.6667|134643.3333|91480|119093.3333|108903.3333|279606.6667|281383.3333|213496.6667|123646.6667|149600|154286.6667|261170|295296.6667|387260|266280|380077.0667|248556.6667|209470|244373.5333|221918.9|217390.3333|294345.4667|291777.1333|247981.4667|191448.5333|155830.1667|128476|194129.2|199491.3333|147482.8333|116130.5|196797.4|186804.6667|572400.8667|153828.3667|162873.6|251761.7|122395.9667|166555.6|125880.7667|157059.5333|77807.5333|104793.8667|124410|210602.4333|173946.5667|219651.7667|138054.3667|134524.8667|200038.6333|184768.3333|177736.0333|166664.1333|160039.2333|185134.5|258492.4667|192395|158707.2333|144788.2333|289196.9|209452.3333|179009|271881.7|218892.8333|207546.0333|209830.9667|231028.0333|310565.3333|305656.3667|220094.4333|
2020-10-24 23:31:16|russ2000_0225|OMI|average_volume_30|0|9976.6667|4900|17456.6667|3776.6667|3710|3963.3333|10440|4230|16643.3333|25250|17340|27846.6667|22186.6667|31260|16043.3333|21233.3333|29883.3333|31676.6667|31303.3333|26986.6667|21423.3333|15086.6667|6733.3333|7736.6667|9973.3333|58986.6667|18556.6667|8896.6667|13383.3333|9240|8393.3333|17856.6667|37620|29243.3333|37156.6667|33896.6667|41710|17843.3333|15976.6667|17650|39696.6667|43236.6667|33556.6667|47400|43423.3333|37980|42390|110860|128400|160493.3333|61350|70666.6667|52993.3333|43746.6667|75070|71580|79710|106433.3333|71673.3333|34750|106900|205790|71283.3333|65490|77616.6667|69803.3333|42040|127566.6667|55760|150473.3333|80903.3333|127173.3333|131836.6667|113393.3333|117293.3333|91526.6667|150160|133050|135570|164383.3333|146516.6667|156070|146690|182020|168840|145130|101786.6667|166953.3333|196553.3333|144400|142320|138663.3333|198546.6667|254603.3333|168283.3333|211176.6667|527256.9667|393366.6667|240923.3333|267475.5333|525762.7|595932.3|500224.5|545371.2667|752672.9667|468437.0333|274667.5667|392688|294045.8|477240|503228.3|374509.2|376300.3667|369898.3|525209.0333|575620.6|396874.8667|537662.7333|557180.7333|612211.4333|376152.7333|386375.8333|326046.1|348771.6667|497397|446387.5|399476.1333|385669.1667|418193.7333|482853.8667|436781.5|614894.4667|647126.3667|586668|616146.6667|538297.9|712261.9667|591294.2|800616.4|1312529.1|1607188.7|715274.9667|791929.9333|1604255.1333|2210514.5667|1259120.8667|1756342.5667|1640368.8|3521816.8667|1510203.9333|1968202.0667|
2020-10-24 23:31:19|russ2000_0226|AXE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:31:20|russ2000_0227|LOPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208338.8333|370185.3667|365859.2|461612.1|279887.3667|372851|504479.7333|516701.1|339667.2333|557568.6|521083.6333|331241.1667|265207.0333|320345.3667|401024.6667|470257.4|347184.6333|446700.9667|379248.1333|298779.1333|331595.9667|301386.0667|274994.3333|245591.2333|212176.0667|227998|226375.1333|294674.1667|256686.0333|435779.8|247881.3333|226728.2667|371704.8|391969.9667|236436.6|251764.9667|196400.9|298365.7|484127.8|338094.2667|336060.3|390957.7|310232.4333|388296.8667|857508.3333|852966.7|372015.8667|279493.2667|
2020-10-24 23:31:22|russ2000_0229|TTWO|average_volume_30|0.56429391504|||||||||||||||||||||||||||||||||||||||||||||||||||||||||115516.6667|38863.3333|23566.6667|23966.6667|38936.6667|60226.6667|64160|156733.3333|188660|168796.6667|356360|747400|465460|473926.6667|353393.3333|607813.3333|747590|1663813.3333|1718346.6667|2013293.3333|983826.6667|864743.3333|1961256.6667|1451588.1|1033369.4333|927381.7|956222.5333|1127180.3333|1456561.0333|1283159.7333|929932.2|1263393.4667|1024094.0333|1358595.3333|1658134.6333|1587333.6333|1468137.9667|3235686.5333|1291394.6|3201249.9|2026262.1|1507877.9|1146516.9333|5308110.9333|2027574.5333|1532064.7667|1492495.7333|1210572.8|1345181.3667|3116814.5667|1976113.5333|2149717.2333|1575866.2|1900437.2|1502381.9667|1569595.7667|1278850.8|1952280.7333|1454442.0333|1232889.9|1342661.7667|1931199.9667|1759855.3667|1633301.1667|1203386.2|1827235.0333|3545558.6333|2164726.3|1993253.9|1533818.7|1419736.1|2046792.6|1422923.7667|1578296.3333|1014837.0667|1232348.6333|1019984.0667|1584527|1817968.3667|2021968.1|1875150.5333|2422937.6333|1475743|3319325.9333|3243016.8667|1635657|1872305.8|2589569.6|1818927.5667|1142120.8333|1203432.5333|2480820|2562797.6333|1695357.9333|1111528.3|
2020-10-24 23:31:24|russ2000_0231|HPP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62895.1333|90376.6|120691.6333|134450|156541.4333|125432.3667|144726.5|92001.5667|558323.2|179216.4|179738.9333|331366.6333|192507.2333|175359.4|235129.0667|387151.4667|301147.8667|220360.1333|410797|476141.7667|505437.6333|635447.7667|609231.6667|763673.0333|1113064.5667|839956.8|1510892.3667|1485806.8333|1427007.4667|903051.6|945508.0667|1039341.8|941817.0333|682717.0667|1182094.0667|704207.1|872189.5|663455.1333|772730.1667|1988011.6667|3277418.5667|1393136.1667|
2020-10-24 23:31:26|russ2000_0232|MBFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:31:27|russ2000_0233|GPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65780|27356.6667|55513.3333|27956.6667|16206.6667|69906.6667|17700|17516.6667|19883.3333|39746.6667|20956.6667|21160|25560|26570|137370|198286.6667|219863.3333|369260|268256.6667|173490|178103.3333|176306.6667|121860|144000|113836.6667|151953.3333|153580|111630|97120|145606.6667|117946.6667|144530|139156.6667|262830|765643.3333|621843.3333|369006.6667|779867.3|538264.1|437073.3333|438488.1|502509.6667|498845.9667|568904.9|555114.9|582009.6333|690171.2|597836.2333|463064|538878.7667|763849.0333|387723.3|420790.6|422568.7667|338219.9333|339732.1333|281669.5333|324446.3667|320122.5667|244159.7|214998.2667|335854.2333|231120.5|293463.6|209006.1667|237607.7|401838.4333|294221.4667|194666.2|277801.0667|225101.9667|289038.3333|254423.8333|429605.6333|378712.8667|263990.3667|251093.5667|203444|312975.1667|340866|238820.9333|298210.7667|184695.8667|278828.9667|255532.3333|156929.2|150753.6667|197669.1333|167685.6|407141.3667|294942.1667|185122.5|
2020-10-24 23:31:29|russ2000_0234|MPWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105687.0333|98600.8667|112927|67440.3667|344887.6|212293.9|142768.7333|124684.0333|127256.1333|159839.9|269362.7333|550333.8|393771.8|372018.1667|914423.5333|844633.0333|728247.9667|661879.2667|454995.1333|340841.4|307548.4333|353948.7667|492898.4333|691220.1333|412842.1333|415421.2|320355.9667|284283.5667|247442.3|315668.4333|350696.5667|378789.5333|238858.1|243867|281847.1|267612.5|306109.4|295010.9333|295373.6333|291710.9667|250029.0333|345892.6667|217298.8|264954.8|234516.8667|241569.1|271584|463030.2667|355650.6333|285420.0667|239912.6333|277391.4667|320227|293579.9333|278698.8333|381918.5667|363554.8|252699.4|299195.7|252517.0667|249648.1667|459010.3|355360.8|315479.1333|
2020-10-24 23:31:31|russ2000_0235|IBKC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:31:31|russ2000_0236|PNM|average_volume_30|0|89373.3333|42350|27633.3333|43750|32483.3333|42273.3333|54006.6667|67040|65093.3333|113663.3333|41770|88016.6667|94556.6667|67976.6667|72013.3333|86623.3333|90810|60976.6667|127773.3333|149500|122020|63696.6667|155706.6667|181196.6667|164616.6667|183980|72050|128696.6667|161530|87076.6667|88426.6667|116250|65246.6667|85173.3333|55573.3333|102523.3333|52356.6667|77963.3333|49293.3333|79976.6667|142210|105160|55550|75686.6667|100030|113410|138260|107966.6667|124613.3333|115330|82366.6667|131440|113260|77593.3333|84590|98810|156760|142220|121646.6667|150243.3333|161863.3333|91036.6667|129453.3333|217450|198440|160040|147703.3333|103126.6667|101230|86526.6667|193106.6667|224650|209796.6667|228170|156890|134486.6667|153983.3333|192060|211810|145576.6667|185540|212556.6667|148876.6667|204806.6667|191360|222696.6667|170586.6667|324930|578800|646966.6667|325946.6667|346640|548423.3333|547706.6667|499250|620126.6667|580073.6667|842896.3333|760571.5|647858.1333|2880948|1244355|1298766.2333|943747.5|1289618.7|599384.4667|836841.8667|796607.1667|739549.7333|865393.6333|620064.1333|565936.6667|838759.2667|881323.7667|1062549.1|867391.6333|516064.3667|466916.7|428205.4333|520618.6333|569799.1|525796.7|455464.5|453911.7|439805.2|358600.2333|360893.2333|487735.1667|527421.1|633734.0333|637114.7333|570877.3667|568551.2667|536997.7667|491724.4333|610768.7333|567266.1667|599208.9667|537586.2333|592675.2|553673.3333|433587.7333|349765.3333|497445|506766.1333|440292.4|369596.3333|379074.9333|883486.2|551286.2|380761.1|
2020-10-24 23:31:35|russ2000_0237|DOOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38148.2333|117114.0333|197078.1|180570.7|124008.1667|108326.4667|87915.9333|95801.6667|94248.8333|118273.1|84069.2667|74211.9333|116978.6|88924.1667|52666.9667|147233.0667|289718.9|142251.4|337064.1|216616.2667|270172.9667|256700.8667|269555.6667|245254.3|175472.8|302041.2|250026.4667|176534.9333|215846.8667|213024.7|185110.8|321500.5|180438.2333|287285.1333|179554.7333|135866.8667|209001.0667|137982.7|127556.3667|111387.1333|146712.3|305617|157925.4667|158520.0333|
2020-10-24 23:31:36|russ2000_0238|SAIC|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228885.7667|385172.0333|265750.7|420786.7333|299523.0667|382476.1|267124.8|247483.9667|237862.5333|327893.8667|313825.9667|256590.2333|245662.3333|336560.0333|426133.5|309118.1|365597.7333|216204.8333|304673.4333|241824.2333|371889.2667|537127.1333|536731.8333|439036.2|344914.5|418400.1333|661479.0667|871264.4667|477584.2667|
2020-10-24 23:31:38|russ2000_0239|CACI|average_volume_30|0|17400|30133.3333|55783.3333|35980|28133.3333|19733.3333|71910|32430|24110|23910|19883.3333|40326.6667|42816.6667|14566.6667|22110|25306.6667|95036.6667|29366.6667|32166.6667|39130|36120|19423.3333|23620|22140|20226.6667|17196.6667|22953.3333|36090|23643.3333|48553.3333|25183.3333|29173.3333|61020|27860|31743.3333|30763.3333|84653.3333|21026.6667|18560|41963.3333|23880|24756.6667|28266.6667|23700|153383.3333|39190|68153.3333|32660|35973.3333|59366.6667|41380|25893.3333|30450|130846.6667|141060|128120|94896.6667|93423.3333|82683.3333|56433.3333|49376.6667|59486.6667|71440|59516.6667|29206.6667|54850|52070|46683.3333|122426.6667|72886.6667|115016.6667|38493.3333|93010|214766.6667|228326.6667|504773.3333|504203.3333|480293.3333|345426.6667|318506.6667|453333.3333|437400|375933.3333|198936.6667|297616.6667|511593.3333|453043.3333|306583.3333|327450|468230|325990|400233.3333|282080|311253.3333|341623.3333|237360|457634.3667|660488.3333|336650|301376.6333|353102.9|471774.5333|407364.8667|351137.8333|561485.2333|232584.9333|215735.9|186189.3|190647.1333|315760.6333|240422.2|205392.5|228148.5667|260490.7333|748822.9|378247.7333|305747.9667|630238.7333|367579.3333|261579.4333|334622.9|334606|211818.7667|261991.1|501505.7667|234208.4667|229914.4|167029.2333|146009.0333|125395.1667|140291.7333|160652.1|180636.3333|191960.6667|159802.4|180641.6667|102492.9333|138489.0667|139232.1667|125356.8667|197030.1667|132994.7|157105|408537.6|164304.6|328924.5|219474.8|134983.9333|232383.6333|182516.6667|168422.9|
2020-10-24 23:31:41|russ2000_0240|ALEX|average_volume_30|0|12156.6667|11630|14733.3333|13780|18926.6667|13936.6667|7430|15603.3333|35636.6667|20363.3333|22543.3333|33053.3333|33596.6667|37386.6667|51953.3333|76670|70466.6667|76703.3333|84320|62880|55093.3333|81776.6667|113026.6667|52860|63180|115620|77830|103790|144453.3333|108110|86320|134966.6667|103716.6667|91596.6667|75113.3333|102123.3333|116980|78816.6667|68793.3333|83096.6667|91513.3333|78513.3333|86670|83446.6667|64760|73730|113093.3333|95480|78940|95450|72186.6667|56770|49323.3333|101606.6667|48783.3333|65350|66103.3333|59713.3333|49043.3333|102976.6667|84700|87230|79336.6667|139506.6667|111430|69836.6667|72886.6667|123760|130160|92330|69003.3333|124443.3333|138193.3333|162083.3333|116980|113456.6667|194256.6667|134436.6667|143241.9333|115464.7667|147414.6|151881.0667|156137|153256.3333|193694.7667|171717.6333|158284.9|281806.1|260171.7|298618.7333|208702.5|194376.6333|230504.4|390862.6667|247364.6|257730.6|210337.6|264273.9|255226.4|216318.1667|399171.9667|380318.5667|465041.1333|411016.3667|429063.9667|231434.8333|185131.8333|165338|194111.9333|245404.9333|173659.6|177417.2333|426292.8|206498.3333|164026.7|318323|256980.9667|252738.4|165743.8333|163074.6333|205692.5|263780.4333|151660.1667|217737.5333|198642.0333|198024.5|155620.1333|230749.0667|222475.9667|188202.8667|209408.5667|155401.2333|195828.4|212672.3|137378.4333|189148.0333|140735.8|155349.2667|420736.7|344844.0333|409165.1667|399609.7667|324631.0667|345337.2|350015.6667|324370.2333|213605.7|376710.7333|772075.4667|452539.5|356284.3333|
2020-10-24 23:31:44|russ2000_0241|UMBF|average_volume_30|0|2083.3333|946.6667|1113.3333|1276.6667|1920|1786.6667|1363.3333|866.6667|1846.6667|2450|2936.6667|2653.3333|5260|1286.6667|5096.6667|3346.6667|2383.3333|3896.6667|10373.3333|3630|4736.6667|1760|2310|3656.6667|2670|5760|4360|1916.6667|2786.6667|5133.3333|4293.3333|5146.6667|5046.6667|7130|3900|4010|2123.3333|4953.3333|2643.3333|3593.3333|2743.3333|6896.6667|2706.6667|4730|4410|4596.6667|5866.6667|11236.4|8713.1|16656.4|21593.0667|21279.6333|16219.6667|5336.3667|11386.2667|11506.3|11173.2|21396.3333|20886.5333|14979.8667|18946.6667|17606.6667|21433.3333|8490|21886.6667|23896.6667|11703.3333|14130|21646.6667|16546.6667|20696.6667|23366.6667|35436.6667|46160|46456.6667|20623.3333|27340|25866.6667|28760|29987.1333|29182.6667|27283.4667|41619.5333|35358.3333|34399.2667|46583.6|25453.5333|69325.1|56426.3667|47084.3|38892.7333|51654.6|44939.3667|140740.1667|98474.0667|103783.8|162205|161751.9667|153445.3|308013.5|314097.8|315974.1|335610.7667|289999.9|287089.8|249838.3|152556.3333|155081.5667|180907.4|170816.3|146699.6667|109222.3667|140034.3|167587.1333|194392.7333|145613.8|176836.5333|265688.7667|147917.7667|139428|145712.8|145343.9667|342629.4|158599.6333|242400.4|175319.5333|139231.3667|182021.9|168369.3|224379.7333|189594.7333|326460.3333|344495.8667|245320.8667|194605.2333|523549.8|302166.6|244188.3333|195911.1|228100.6|216861.2667|220895.9333|182642.1667|263253.3333|251359.3333|259739.0667|207919.0667|171599.4333|322855.4333|314177.9333|231592.6333|
2020-10-24 23:31:47|russ2000_0242|ASGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||23170|45920|46870|30823.3333|43250|26703.3333|28563.3333|18556.6667|27596.6667|35423.3333|53270|42096.6667|27090|31626.6667|20676.6667|33683.3333|26206.6667|22670|28383.3333|47900|18720|34883.3333|45080|48706.6667|46236.6667|57083.3333|77816.6667|78903.3333|46966.6667|38843.3333|94223.3333|114326.6667|57130|55933.3333|259443.3333|370740|176420|167890|167270|205086.6667|195390|205911.0667|231230.6667|556287.2|207013.8|101118.4667|133713.2|108825.8|77669.3|130816.7|76012.2|77470.8333|179278.8667|248254.2333|221099.1667|235140.3|209663.3667|291969.1333|315585.4333|350127.9667|259950.5667|305805.3667|306501.5|225551.2333|337551.7|318532.8|281071.0667|166522.8667|163585.8667|158787.1667|116133.5|130611.0333|114589.8|135274.3333|189217.1333|189645.1667|225634.1|238762.2333|344527.7|279486.3333|386096.1|277814.4333|460215.2333|362280.1|258643.3667|256533.5333|391713.8|319957.4333|566733.0667|408765.1|306218.9667|288968.8333|345604.1333|337617|340580.2|308812.4|234547.1667|341342.4|211949.6|240641.3|268488.2333|233047.6333|331863.8333|290150.4|343969.9667|360364.6|289212.0333|383879.6|256968.7333|271997.6|618325.2667|376029.3|227198.9|
2020-10-24 23:31:50|russ2000_0244|HZNP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11739.2333|23188.1|76418.7333|724599.7|1054577.6|625531.3|530863.6667|244540.3667|650423.2|2014642.0333|3021306.5333|1848788.2|1555950.9333|1595492|3780998.1|3286234.4|4046918.1667|4517915.4667|4143643.3|4032395.7667|3456138.2333|4776678.3667|3000068.2|4754579.3333|3197070.9|2042129.5333|1885838.2667|2052526.5667|1117502.4|1841453.6333|2761337.6|1626213.1333|1040660.8333|1470180.4333|1971923.8667|2745639.9333|1934700.6|
2020-10-24 23:31:52|russ2000_0245|MINI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:31:52|russ2000_0246|AVA|average_volume_30|0|15856.6667|36613.3333|23536.6667|15726.6667|13753.3333|11676.6667|14436.6667|23616.6667|25336.6667|29096.6667|17463.3333|29663.3333|71436.6667|37906.6667|46320|35190|49650|40216.6667|32210|23296.6667|26830|24886.6667|12826.6667|41510|40306.6667|20690|11820|44503.3333|22036.6667|14603.3333|18740|21190|20606.6667|24050|32530|32493.3333|23533.3333|30983.3333|24036.6667|18910|32470|26206.6667|49113.3333|42163.3333|45033.3333|59373.3333|47836.6667|87043.3333|66546.6667|50893.3333|138256.6667|188936.6667|162256.6667|86083.3333|96060|112423.3333|107100|107023.3333|69563.3333|94520|105526.6667|112640|522903.3333|166543.3333|91146.6667|162630|184073.3333|105576.6667|501730|346886.6667|330166.6667|162580|172190|224540|139360|193200|125363.3333|248750|131890|197423.3333|115316.6667|152693.3333|150486.6667|190180|182196.6667|204683.3333|114416.6667|137673.3333|161860|179790|180956.6667|216303.3333|324190|406896.6667|230816.6667|310863.3333|385629.3333|375353.7667|301676.6667|336259.6667|450485.3333|449986.9|441160.6333|410304.5667|535951.6333|495556.6|285201.4333|230764.0333|241070.5667|333291.1|360211|264001.7667|332543.8333|368008.8667|418327.8667|805863.0667|311448.1|242171.9|301998.3667|329287.5667|324707.7333|361476.0667|254107.4333|314542.6333|358863.6|386036.8667|333711.4667|368606.8333|369063.9667|399177.4333|317974|272882.4667|563127.6|306408.5667|279221.2333|395127.7|430165.0333|264185.3333|453841.3333|417569.1667|661934.1667|496448.6667|454529.9667|1065592.8667|936213.6333|471701.4333|329930.2333|358001.5333|783733.1333|523211.1667|550805.1333|
2020-10-24 23:31:55|russ2000_0247|MNRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||17246.3333|16553|19783.0333|8043.2|4266.5|6979.8667|28566.4|10903.2333|11323.3333|9233.2|16449.9|12390|8533.3333|8915.7333|5232.4333|15429|51602.3333|34489|9282.3333|11032.3333|10565.6667|15259|8809|16279|9785.6667|7772.3333|21379|14729|6222.3333|17815.6667|34769|15752.3333|13815.6|9297.7|40978.7667|27360.8333|27009.4333|28804.0667|35989.8333|28488.8333|14575.1333|40372.2667|25274.3667|40679.2|29511.0667|30836.2333|81484.4667|36662.7333|47958.5|56923.8667|60049.0333|67265.2667|125335.8|148682.1|118649.6667|107085.2333|195120.7333|272345.9667|442305.8667|318660.7|195240.4|282228.5|283034.8|190226.3|142755.4667|294690.3333|266388.7667|434582.5667|209546.9667|250782.5667|418385.7667|220587.7333|282323.1667|294297.9|358565.3333|167807.7333|208950.9333|211032.3667|212430.5333|166247.5667|292507.4333|189825.4667|196202|184015.5|224282.6667|207765.6333|331978.9|247142.1|338233.2|282847.8|512093.4667|263062.4|314700.5667|255785.8667|318660.9|230273.9333|377714.4|296238.0333|339558.7667|262524.9333|216782.1|474378.1333|395208.2|367761.4|
2020-10-24 23:31:58|russ2000_0248|MTDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235128.7333|115071.4333|219942.5333|538644.9667|212873.7333|314053.7333|1034129.7333|925143.2|888258.6667|1231459.2667|847427.1|1089472.3667|825013.3|835409.2|1199576.9333|1268481.6667|2029507.8|1136787.7|1489710.4667|1653485.4|1486894.7333|2532150.2|1084185.2667|1198839.1|1156536.0333|2078846.6667|1201899.6667|2303604.7333|2694730.9|2351497.6667|2706293.7|2453959.1333|10303894.7667|5411632.7333|2734412.7|
2020-10-24 23:32:00|russ2000_0249|LXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||23016.6667|9256.6667|9433.3333|11396.6667|9220|6390|11400|8753.3333|11703.3333|11906.6667|9773.3333|15230|11276.6667|21833.3333|56146.6667|13856.6667|36336.6667|38136.6667|25793.3333|29510|17873.3333|35280|15026.6667|13576.6667|32980|18756.6667|14656.6667|12770|14740|15306.6667|30473.3333|63056.6667|44130|58873.3333|106693.3333|91696.6667|69616.6667|88983.3333|127436.6667|212430|123376.6667|250396.6667|155636.6667|132836.6667|195100|288230|222416.6667|211783.3333|240830|322930|312206.6667|311930|421463.3333|933757.4333|770270|748320|696282.3667|1118498.3333|790435.0667|855736.2333|1695608.0667|1888558.4333|1286907|1277085.8333|940027.6667|1262207.5333|1587987.9667|951164.1|950387.2667|1022919.7|1509304.7|1381905.7667|1200174.4333|1166326.7|1329200.4667|772364.4667|1131255.7333|2740889.8|2181065.8667|1580913.9|1734893.0333|1835544.5|2068841.9667|1519076.5333|1517591.6333|2406899.3|1775561|1925937.4667|1421318.8667|1202167.4667|1251726.5|1215829.1|1340756.8333|1613060.1|1086526.6667|996102.8333|973163.5333|1375757.6667|1341592.9|1756022.3333|1654405.8667|2171122.3|1816832.1|2340143.1667|1913619.3333|3095861.8333|2884169.8667|2000259.3333|
2020-10-24 23:32:03|russ2000_0250|NUVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308352.7333|26701.6|156788.1333|148023.1667|308633.8333|173767.1667|144093.1667|374139.1333|348867.2667|264747.1667|276838.5667|295186.6|247508.0333|455895.5333|385471|670437.6333|411568.3|725277.7667|803058.9|776329.8667|466473.1333|514324.5667|1529387.2|1338203.0333|699881.2|735270.8333|1088470.2|604999|944404.2333|1067571.4333|681776.0667|642439.1|739766.1667|349261.5|456013.9667|505850|374161.4333|346023.8667|347773.3|450993.5|294131.8333|262768.3667|361123.4667|508495|579658.6333|442920.5|352176.8667|808284.7333|615460.7667|726462.2333|704027.6333|487497.9|639253.5|1188038.0667|587593.4667|642760.7333|480422.8333|544175.0333|594260.0667|741018.1|358025.9333|450743.3333|447328.5|1483598.1|982161.0333|660845.7333|
2020-10-24 23:32:05|russ2000_0251|OLED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||77230|84733.3333|20493.3333|19670|8506.6667|10876.6667|19666.6667|16403.3333|19303.3333|15660|12433.3333|20900|32683.3333|24973.3333|21266.6667|275606.6667|308753.3333|138536.6667|69650|119526.6667|44593.3333|67546.6667|75096.6667|66096.6667|43213.3333|54670|71573.3333|205062.1333|45804.8667|86871.6667|93226.0667|134632.9667|203921.7333|88802.2667|70412.7|82233.6667|120402.8|176103.9333|222621.5667|150024.6667|266090.5|165550.3|154957.2333|135492.0667|127537.3667|267473.7333|298011.3|272842.8|337968.1|198398.3|229649.7|291304.9|254283.5333|194200.8667|165671.9667|193414.8333|185063.0333|512208.3333|292972.8333|317326.6|883206.7333|1285760.3667|3162398.5667|1511899.9333|1109703.5333|1158716.9667|1045437.8667|831314.4667|1197914.9|639101.8667|871536.9333|675701.3|438233.5|623131.3667|722226.9|421022.9|819136.6|582118.4667|482896.4667|827122.5|733307|770771.3|723698.5333|497702.1667|927063.9|949453.1667|851479.8|906831.6|1955447.6667|1448983.5333|1209004|1145969.6667|944483.3|586993.4333|675117.2667|414661.6|846378.7333|423565.5333|408598.7667|
2020-10-24 23:32:07|russ2000_0252|EFII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:32:08|russ2000_0253|RXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303771.5667|409119.5|229912.2|408570.9333|217370.3667|427487.1667|146133.5667|190665.3|356039.1667|1064122.0667|702233.8|637584.6|603195.5667|1161296.4667|587095.2667|493555.1|412057.3333|886787.9667|519394.4667|968833.3|1175928.6667|1095945.7667|795818.7333|1001421.7333|812266.9333|588964.2|513244.9333|523711.8|689606.5333|545248.9|710055.1|720127.7333|1217103.3|854948.1667|718518.5|
2020-10-24 23:32:09|russ2000_0254|FIVE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||650258.6667|403329.5667|537182.2333|494086.8|770309.3|824568.9667|1184312.9667|1290181.3667|966886.5333|733581.5|1400583.0667|1336790.5|780914.7667|794138.1333|1875422.7|1066221.4667|730205.6333|1122645.9667|1470225.4667|1464033.9333|1130309|724191.2333|1055524|1823266.8667|1014463.5333|859592.4667|1085989.4667|1316917.2333|1068420.1667|618569.9333|1735035|1756118|809387.7667|658959.1667|
2020-10-24 23:32:11|russ2000_0255|MDP|average_volume_30|0|2096.6667|1580|6120|6086.6667|6743.3333|5960|4406.6667|7120|12593.3333|7540|10363.3333|8373.3333|15146.6667|8233.3333|21123.3333|21556.6667|44236.6667|51080|53746.6667|49550|41970|45270|24863.3333|35103.3333|54176.6667|42653.3333|23166.6667|31820|20233.3333|25316.6667|26383.3333|24076.6667|24366.6667|27783.3333|33933.3333|25440|18100|16360|18743.3333|29000|31646.6667|36436.6667|42570|25580|26183.3333|28190|23793.3333|21516.6667|33953.3333|133093.3333|125046.6667|42886.6667|137800|74420|148480|83553.3333|122273.3333|101946.6667|66876.6667|79906.6667|94343.3333|64880|139286.6667|67530|156943.3333|176936.6667|80663.3333|73900|277220|146513.3333|139856.6667|128773.3333|138950|140173.3333|133166.6667|90820|144813.3333|123280|213740|226353.3333|230520|225653.3333|178990|149303.3333|141753.3333|167466.6667|167186.6667|139223.3333|211896.6667|194946.6667|206083.3333|264456.6667|224870|340583.3333|283803.3333|267196.6667|242552.4333|345023.3333|312163.3333|348311.1667|614811.2333|671323.8|667465.5|524207.2333|736143.6|653344.9667|437315.6333|327617.6333|242877.4667|387152.8333|388806.5333|358239.6333|471435.6667|690016.9|735022.7|599212.1|287394.4333|329924.8|269579.4667|636587|818739.9333|337495.1667|202892.1333|313932.0667|350393.4667|250218.6667|238560.4667|269547.8333|278068.8667|175176.1|1059725.3|181004.4667|335079.8667|337690.4|271727.3667|346959.6|581699.7667|425245.5|350203.8333|643723.8|703915.8667|501965.5|363464.8667|378391.8667|344280.8333|382144.2|836592.2333|557662.9667|1697401.9|1179171.0667|584260.9333|
2020-10-24 23:32:14|russ2000_0257|NVAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||46413.3333|39980|48950|15156.6667|38416.6667|26476.6667|27666.6667|26950|14336.6667|15930|16203.3333|66746.6667|29363.3333|37343.3333|27833.3333|30723.3333|30906.6667|113900|44080|49580|37516.6667|40450|33363.3333|195140|177543.3333|89856.6667|124896.6667|49280|31093.7|116284.2|191119.8333|234331.3333|322468.3667|179573.5|184115.8333|174983.8333|212447.6|235087.3667|107850.4667|3127396.3667|7092863.3667|7381920.4|3049512.4333|1279085.2667|1575508.4667|1121473.7333|609472.5|379407.9|470072.7|308555.6|186916.6333|383224.6667|178273.8|219152|4269947|10341914.3|2349935.1333|1516833.5667|869239.7667|610313.6|709612.2667|1694224.3|1034650.6333|901230.2333|528221.9667|569169.0333|679595.5333|555163.6333|525618.1|904880.5333|1345123.6667|3836941.3333|4827798.4667|5412394.1|4676363.8333|2712715.5|3046813.2|5623482.5333|2612708.6|5203612.5333|5446977.4667|6635154.3333|5338233.8|27877353.7|7376265.0333|7170059.8667|5225931.2667|4055863.9|6968716.1333|10209156.9|4770473.4|3740230.2|8861415.1667|1171453.1|756349.6|1276671.9|1189844.3|9192353.2667|9197061.0333|7504001.8667|
2020-10-24 23:32:16|russ2000_0258|MGLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||452075.0333|171725.5333|198115.2667|232949|509934.3333|214107.1667|528136.0333|127938.3667|425985|330745.4667|401628.7333|359190.8333|247040.1667|292125.7333|428481.8|306717.5333|334767.8|466181.6333|468315.9667|426837.7|496656.4333|373175.7333|374209.5|215591.9333|320842.2667|388120.9|237087.8667|267571.7|342839.5|278599.3667|246847.8667|265409.1333|225449.5667|165460.8|174780.3|199233.6|234357.1|254228.4667|149563.5|118369.9|167582.3667|188925.0667|213008.9333|199701.0667|155115.4|163071.1333|139320.1667|241059.2|196355.6333|234801.0667|169386.0667|219414.9667|321728.1667|166535.2333|121706.5333|143193.1|158668.4667|187676.5333|200051.0333|194268.2|471830.4667|370679.5|231946|174912.3667|177786.7|220616.9|217106.1|109176.6|
2020-10-24 23:32:18|russ2000_0259|MOH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118333.3333|86786.6667|57443.3333|121686.6667|112620|59133.3333|67420|149616.6667|118236.6667|233113.3333|103533.3333|178296.6667|232180|190186.6667|233853.3333|234192.5|154883.3333|314603.3333|221186.6|448010.9333|299474.8|199930.5333|275980.8|350899.8|206016.3333|155749.6667|155007.7667|123232.4|203587.1667|292243.8|168976.3667|316219.2333|451244.1333|537529.9333|291671.3333|934619.7|1091321.5333|555269.6333|417948.0333|939193.4333|552474.5|513469.1667|504511.4|589949.1|648634.5667|771017.2333|493244.2333|641339.3667|1113569.4|958529.8|874709.6667|796809.1|1024074|716915.3667|1289385|1823774.6|936687.0333|894861|1133370.5|1240249.6|1167212.4|1042736.5333|951058.6333|934093.2667|673397.4|553531.4|502257.8333|904033.6333|768104.7667|300828.8333|
2020-10-24 23:32:21|russ2000_0260|SANM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||86593.3333|62810|73086.6667|80156.6667|261790|88173.3333|88126.6667|70436.6667|59683.3333|525.5333|818.2333|82976.8667|1207.1333|1525.3667|2743.7|291210|308113.3333|294216.6667|257933.3333|596680|811030|788211.6667|1765486.6667|1060916.6667|941330|609800|584253.3333|652946.6667|963013.3333|3285100|3162730|4953110|9674246.6667|7754683.3333|9288333.3333|12750123.3333|9746736.6667|8417986.6667|6122780|8499574.3667|5886260.7667|7161285.5333|6918903.9333|5760906.4333|5237243.7|6266410.5667|8428386|7203317.8667|12639862.7667|7419958.5|5460162.5667|8279804.0333|6734929.5667|6041792.9|4477530.6|4195096.9667|3946458.2667|8823182.3|3860936.4333|4794552.1333|4731838.3667|7518163.8333|7566978.7|3978135.7667|4198855.3|5793232.0667|932520.0667|820175.3667|1106195.5|1591259.3|1235026.7333|1294057.6|1365713.7667|812514.2333|1168207.8667|811106.8667|505603.4333|568455.4333|425609.3|556416.5|573929.6|574790.2|658838.6333|790630.8|568615.6667|613788.4333|555992.2667|612619.8|430656.5667|502452.5333|517199.4667|728634.7667|539732.9333|664628.1667|420327.9333|476742.9667|463578.0667|458731.0333|416674.8333|801573.5333|677223.4667|511751.7667|247704.5333|407187.9667|379032.3|344988.6333|320716.3667|329642.3667|667925.3333|462984.4|517674.3333|
2020-10-24 23:32:24|russ2000_0261|IVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107745.7667|110185.2|76354.5667|157341.7333|375510.2333|317093.8667|905294.1|1600049.1333|2018974.6667|4622179.5667|2236201.6|1994072.1|1556344.1667|1330241.4667|1411881.9333|1840250.5667|2458715.9|1519935.5|1727329.6|1412374.3|1100666.0333|1117459.2|1273741.3|1281246.6333|1283160.6667|1758647.0333|1364080.9|1383439.9|1079968.6667|759215.6|1213419.3|946496.5|937755.1|785837.8333|2450742.1667|1215652.3333|1105553.8|654554.2667|1053103.3|1324441.1333|1027893.3667|2121800.3|1242716.6|6946864.6|26667861.9667|6242569.6333|
2020-10-24 23:32:26|russ2000_0263|ENTG|average_volume_30|0.520303730604||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1258700|208466.6667|101546.6667|118120|265060|315823.3333|541180|788076.6667|573313.3333|630533.3333|534716.3|537693.5|527500.9333|917946|730928|575108.3|455616.5333|463045.1667|401007.9667|529411.7333|547569.5667|935935.4667|980338.9|1036446.4333|1076921.0333|1074768.7333|1506231.9|1069153.2|1580254.8333|877716.0333|930519.2667|982761.3333|1156599.5|1804896.5|1199804.9667|839957.5|1121026.7|1952392.2|1593670.2333|1645333.6667|1729279.0333|1524191.6|1494392.7333|1566816.1|2070908.2|1270584.2333|644324.4667|730777.3667|767873.8667|601279.0333|602872.4667|605138.8333|835402.7667|850805.7333|1056471.5667|642785.5333|908659.4333|737747.8|622063.1333|717048.5|768634.7667|622168.0667|431681.6667|388673.9333|440873.6333|453585.2667|768538.3333|845231|1133005.6667|885821.5|1002056.1667|1199896.1|1030328.4333|1206193.6333|2210606.4333|1348426.1333|1941653.5667|937170.1667|1121208.5333|1156347.4667|1031433.1|990922.6|
2020-10-24 23:32:28|russ2000_0264|GBCI|average_volume_30|0|||||2133.3333|1373.3333|1013.3333|2440|2276.6667|1120|1713.3333|1623.3333|1603.3333|1860|2230|3110|1623.3333|2010|3196.6667|3403.3333|2846.6667|1253.3333|1060|2716.6667|2113.3333|1883.3333|5173.3333|1140|2673.3333|2526.6667|2736.6667|2466.6667|2386.6667|1593.3333|1983.3333|3003.3333|3243.3333|1610|4966.6667|6526.6667|5420|2366.6667|2306.6667|2273.3333|1736.6667|2636.6667|1386.6667|1806.3667|2649.7667|1323|1726.3667|1279.8667|1246.4333|1943.1667|1806.4|993.1333|3049.8333|4746.2667|5742.8|5836.4|3851.3|2592.6|4488.4|2630.3333|5454.0667|10626.8333|9541.8|10142|8566.2333|27026.6667|18310|17450|43366.6667|57730|33780|48950|36253.3333|37463.3333|23640|24287.8667|26351.1667|34799.6|23095.5|36839.2333|39221.1667|65733.6|42765|79971.9667|71694.1667|76502.9333|92544.3|269131.8|67057.5333|124950.3333|79737.5333|123692.6|189938.8|215249.2333|220926.1|356230.7|520016.8667|462163.3|519144.1|659151.4333|999536.6|521167.8|335497.6|434017.8|912826.6333|551572.3667|413879.6|378135.0667|512145.4|429490.7333|740772.1|374899.4|408171.9|274266.4|217287.1667|268017.1|350396.3667|374466.9667|320744.4333|306070.3667|349945.9333|244761.3|337730.8667|355035.1|355403.4667|498829.4|431706.0333|613835.3667|374637.2|317482.1333|279373.2|425095.2667|351082.6|386277.3|363866.5667|373540.9|355792.7333|421903.4|344445.0667|461776.8667|324299.7667|286371.2333|327681.1|294618.4667|516387.0333|1105995.5|378410.5667|
2020-10-24 23:32:31|russ2000_0265|HI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255698.0333|205093.2333|204730.3|277083.9333|298130.9|288329.5667|149118.1|267233.9667|191133.2333|264356.9333|216662.9333|317040.7333|184224.7333|387742.3333|292184.9|301916.6333|229802.3667|368779.6333|204155.2|385628.1667|182837.7667|213410.2667|291049.7333|318080.9667|248238.3|193613.9|198127.1|258249.9333|205147.1667|209344.0667|264699.2|302355.7667|206385.4667|193712.3333|179045.7333|342446.5667|225483.4|282157.7|230375.1|404471.5333|272680.6667|240673.4333|257721.6|355425.9333|280466|262149.7|713142.4333|732580.4333|1038364.9667|524059.9667|410487.4667|
2020-10-24 23:32:33|russ2000_0266|PZZA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||32920|21790|23606.6667|46286.6667|63320|71913.3333|107416.6667|72690|74356.6667|100050|100963.3333|194076.6667|88053.3333|122990|165836.6667|247393.3333|250886.6667|236170|223360|209223.3333|188980|229056.6667|164533.3333|409243.3333|344613.3333|173910|1250443.3333|475070|389390|569310|438956.6667|159933.3333|262000|247223.3333|292056.6667|237140|213350|221993.3333|180207.6|194875.2|172919.6333|152222.6333|276318.0667|177800.7333|185165|84850.2333|141163.3333|105790.2|124716.9|194475.0333|204936.4333|327973.0333|282964.4333|273712.2|362195.2667|359703.5333|282760.3|274177|269796.9667|370896.5|257544.6333|336485.0667|320756.7667|466773.7667|224482.3|194362.6667|191765.5333|206322.5|170756.2667|119624.0333|98979.6|142372.4333|163080.8|164854.3|220518.0333|158416.2667|116015.8667|93231.5333|135986.9|224840.9667|145575.2333|58128.2333|158326.8667|338874.5667|299348.4|371279.4333|316641.3|404277.8333|305540|267188.8333|357661.8667|573363.3667|289331.6333|287680.2667|575195.4|695076.5333|484584.1667|516206|849008.1|1061484.1|931076.1333|1506110.9667|1004885.5667|1190022.9667|831436.0333|1106087.5|573025.4667|1314232.4|826627.5|728280.3333|
2020-10-24 23:32:36|russ2000_0268|IDCC|average_volume_30|0|27976.6667|20496.6667|33990|24806.6667|18990|28146.6667|28440|44316.6667|63280|20823.3333|25010|40956.6667|56930|59693.3333|279866.6667|88203.3333|65833.3333|124183.3333|96373.3333|131270|86446.6667|85936.6667|185643.3333|83066.6667|81273.3333|121916.6667|109336.6667|104786.6667|138926.6667|120403.3333|125323.3333|130820|355263.3333|106150|103636.6667|145053.3333|221016.6667|93100|78753.3333|203280|214373.3333|265323.3333|256833.3333|284290|157933.3333|209823.3333|248953.3333|551030|1022113.3333|313410|408463.3333|485070|420800|772716.6667|271470|244790|134016.6667|191683.3333|117703.3333|187566.6667|182223.3333|123093.3333|175010|131116.6667|181633.3333|134926.6667|250616.6667|2737566.6667|795023.3333|476510|391806.6667|756996.6667|268343.3333|294140|268253.3333|236173.3333|172393.3333|262310|215496.6667|658667.6|1115175.8|1084929.2333|813646.0667|461042.3333|1176947.0333|528333.2333|362686.4333|464613.3|466586.7667|522593.5333|364602.5333|390278.3667|600066.4333|1300946.1667|1059440.5667|669933.1667|764124.2667|1042075.1333|800407.2333|963430.3667|1139870.8|648308.4|671814.4|833207.6|1171723.9333|576357.5|607561.3|496705.4667|418361.1667|411893.3333|416873.8333|775429.5333|1202364.5667|687955.6|2102634.6|899781.2|612133.5|946984.7667|709321.3667|568300.9|462167.9333|323452.3333|274104.4667|580881.2667|413024.4|681941.6667|365653.4|365405.3|637232.4|385356.1333|315522.7667|315387.2|355483.3|275354.6333|403952.8667|372107.6667|419516.8333|291510.6333|321248.4333|270074.9667|290603.1667|269737.1333|203094.1333|286497.9|382765.2|462752.1667|313776.9667|255237.8333|345935.5667|256819.3333|163920.8|
2020-10-24 23:32:38|russ2000_0269|KNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4625787.8|1173528.1333|2066882.8|2260770.5333|1587974.6|1280506.5667|1485173.1|1534508.3667|1481912.3333|1798825.3333|1305851.9667|1605682.1|1187939.5|2045247.5333|1739997.6667|1887398.7333|1664248.2667|1593761.9333|2085799.6667|3680879.3667|2410555.9|3211269.1667|2829219.2667|2412525.1|2983018.2667|2367555|1244424.6|2481616.7|1889991.1|1893384.3|3294036.3|2344354.6667|2464659.9|2014556.3667|1861513.3667|2221094.5667|1549854.1333|3050294.3333|2294135.6667|2471569.6667|
2020-10-24 23:32:40|russ2000_0270|EGP|average_volume_30|0.0949442202706|6493.3333|2510|1003.3333|2336.6667|1560|1486.6667|1203.3333|1410|1750|1446.6667|1176.6667|1920|1363.3333|2700|1313.3333|2060|1560|2273.3333|2216.6667|1840|1046.6667|3143.3333|773.3333|3526.6667|2780|1970|6126.6667|3080|3456.6667|2530|3406.6667|2050|1233.3333|1253.3333|5786.6667|1833.3333|2150|4636.6667|1020|2320|1626.6667|3900|1616.6667|14490|9566.6667|4983.3333|7500|3100|2826.6667|5856.6667|6916.6667|13650|8133.3333|17590|8510|20223.3333|14230|15533.3333|71433.3333|55586.6667|42086.6667|30733.3333|28596.6667|25010|37683.3333|18403.3333|13243.3333|38253.3333|28400|23440|16180|29570|24193.3333|34610|29216.6667|42103.3333|33240|65266.6667|53776.6667|37003.3333|43236.6667|54183.3333|61343.3333|72496.6667|129230|57570|45436.6667|105423.3333|110983.3333|100756.6667|78010|108396.6667|113846.6667|85243.3333|86616.6667|142895.9333|145253.3333|153753.3333|140703.3333|204272.5333|227094|186466.9|348091.2|394831.2333|382262.8|220926.5667|286060.1333|194179.8333|157868.4333|186864.1|153714.6|159676.6667|99174.2667|160770.0667|264832.5|196643.2333|203442|214704.5333|152255.8333|173401.8|176931.6333|219155.2|156800.0667|160894.5|174795.6333|151694.4333|172409.8333|224798.0333|186931.9|232498.7333|168330.4|170505.7667|192289.0667|236374.6667|205324.2667|247327.8667|270045.9|208036.4|187884.8667|202815.1667|218524.4667|219955.3667|222693.1333|209618.4|182318.6|227637.4667|203971.4333|412540.8333|338884.3333|260936.6333|223945|
2020-10-24 23:32:44|russ2000_0271|MDCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:32:44|russ2000_0272|ENV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76968.7667|41812.2|106355.8333|169369.9333|96753.6|97104.4|72855.6333|54910.2667|60258.5333|48434.7667|74112.2333|216288.5667|197908.4333|224879.9|361302.1667|282002.8667|142044.5|292351.2667|288097.3333|283375.6333|453423.3667|407808.8333|413411.5|345992.8667|208976.0667|253868.1|346789.6333|210303.2667|316662.6333|234034|268372.7667|439834.4333|241089.6|300613.2|334306.1333|247002.8|396161.3|372187.0667|526426.6333|384244.0333|429089.6333|
2020-10-24 23:32:45|russ2000_0273|SCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101614.7|58113|155352.5|282518.8667|347489.0333|208821.0333|187568.0667|402641.2|143959.6|169304.9|115123.5333|92472.2|131350.7|172898.3|177432.1333|220318.8333|166583.2|346846.8667|199331.7667|200088.3|182559.1667|198227.9667|253460.2|174458.8|207234.5|210996.5333|157201.5333|335867.9333|202953.1667|157496.3333|243447.7333|247612.2333|269495.1667|503445.5|352748.9667|1192917.8667|348742.2|595455.2667|438512.3|679672.7333|188320.8333|102292.8|106842.4333|93949.3333|83985.0667|358810.0667|175165.1333|178423.8333|337055.1333|942459.3333|1329882.4333|770782.7333|463765.0333|364079.5667|
2020-10-24 23:32:47|russ2000_0274|NYT|average_volume_30|0|14223.3333|10203.3333|13236.6667|14973.3333|28363.3333|62940|40603.3333|62556.6667|58406.6667|47980|89080|64293.3333|68170|65930|73516.6667|156483.3333|176670|139676.6667|209300|245060|201996.6667|183196.6667|152013.3333|138020|119990|174560|103473.3333|138373.3333|136880|125686.6667|125476.6667|161246.6667|105026.6667|92183.3333|96066.6667|122893.3333|171170|65640|81906.6667|127593.3333|130160|215466.6667|286833.3333|194910|210153.3333|209450|202603.3333|183690|149970|163513.3333|173756.6667|201980|260053.3333|353736.6667|137510|166693.3333|291856.6667|235413.3333|243150|310336.6667|316823.3333|225023.3333|549130|403306.6667|420000|341433.3333|285893.3333|510683.3333|670136.6667|421826.6667|609823.3333|779233.3333|747860|476263.3333|675146.6667|730360|556263.3333|642570|596926.6667|683856.6667|736010|842066.6667|715743.3333|622146.6667|811270|535943.3333|556593.3333|573553.3333|924743.3333|1034963.3333|1063056.6667|1104080|956240|1043926.6667|1293513.3333|1692603.3333|1193701.4333|1280552.8333|1328492.7|2035404.0333|2263065.8|1117334.2667|1648041.7667|1762215.8667|1548759.1|898548|1370645.5333|2093816.5333|1930887.5|2044698.7667|1791440.6667|3808133.6333|1689957.1|2850431.9333|2134207.5|1211073.8|1229488.4|1181250.4333|1073761.0667|888475.4|1201862.3|1772564.5667|890119.8667|812668.1|1089157.5333|775489.5667|690438.0333|764026.5|500479.3|609330.3333|818798.8|612710.7667|641103.0667|801833.5|627812.2333|573920.1667|821280.8|1268336.6333|926930.8667|1649414.0333|2032756.9|2062238|1843581.7333|1866859.4667|1967164.3|2165564.4667|1472243.3333|1286917.3|1800873.7667|1498936.3333|1386566.5|
2020-10-24 23:32:51|russ2000_0275|SAFM|average_volume_30|1|||||||||||||||||27373.3333|5280|7486.6667|5960|5733.3333|26730|12893.3333|6983.3333|8340|32226.6667|40223.3333|17306.6667|13613.3333|11730|9940|20060|5800|10710|6113.3333|13313.3333|15130|11340|6553.3333|18986.6667|11550|21820|18736.6667|23126.6667|12473.3333|13916.6667|8913.3333|9906.6667|13570|13216.6667|13136.6667|23986.6667|11843.3333|14810|21786.6667|23636.6667|17270|17660|8563.3333|11250|24006.6667|72610|18733.3333|38520|12100|25210|10446.6667|15553.3333|15693.3333|16206.6667|7353.3333|14683.3333|8356.6667|14020|27450|42270|31716.6667|46193.3333|32236.6667|13731.4333|16116.6|34766.1667|59378.2667|89590.7|412101.1667|388982.6|248094.2333|203927.2333|173177.9667|291687.7|209636.8667|436385.2|653448.3667|237725.8667|335791.1|330929.0333|398016.9667|426611.5667|490349.6333|475447.5667|348107.7333|532264.0333|425863.8|218275.8|286442.2333|434004.8|279356.4333|272177.2333|319100.0667|323882.2|329119.1|363941.1333|357037.0667|308146.5333|331687.1667|377314.3|197423.8333|408646.9667|182079.6|290830.4|180970.9333|199135.1333|205846.8333|232149.5333|247945.1667|318760.8333|630747.9667|464165.7333|473133.0667|491482.9|401956.5|547125.0333|363096.9|411791.9667|524535.2|449564.9667|394548.7333|369260.0667|715063.2|529980.4333|378492.5|437007|427567.0333|507448.7|421132.1333|349632.9333|359197.7333|429488.9333|414318.6|333315.3|242701.2667|
2020-10-24 23:32:54|russ2000_0276|FELE|average_volume_30|0|||||||||||||||||||||||||||9010|7686.6667|3396.6667|7003.3333|9270|5576.6667|4956.6667|2960|1876.6667|7003.3333|2756.6667|2103.3333|1886.6667|2810|7970|3443.3333|5436.6667|3773.3333|6000|3800|5216.6667|4050|5130|2626.6667|3136.6667|3533.3333|3983.3333|3476.6667|3150|5730|4710|4030|7263.3333|6670|3366.6667|5236.6667|15926.6667|4216.6667|2170|2853.3333|4473.3333|4723.3333|6083.3333|5906.6667|5010|8433.3333|7563.3333|5353.3333|5136.6667|5780|18126.6667|29516.6667|13073.3333|11359.1333|12791.6667|23060.5667|10600.6333|13746.5333|16043.5667|50212|38099.1667|28318.5|44250|48386.4333|47003.7667|76105.5667|73835.9667|112177.5667|68011.4333|67491.2|130683.7|273905.0667|156742.5667|233059.5|288518.2667|121458.3|170866.1|231438|162105|149887.5333|103452.6667|104622.2333|189104.6|150807|92573.1667|84917.7333|101914.4667|107856.5667|106661.3333|127998.3333|124729.6|87445.6333|66344.9667|60594.2667|86427.0667|151158.2|99411.0667|186477.1|195021.8667|156047.5|119261.8|227547.7333|214985.3|295940.4|278179.6333|275191.5|183348.4333|219212.7333|124114.9|239696.5667|139475|180012.2|167195.7333|150138.0667|142120.4667|123725.0333|101488.5667|148894.5333|181666.7|145204.1333|127057.0667|121481.1667|247003.4667|157544.6667|151619.3667|
2020-10-24 23:32:57|russ2000_0277|IRWD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98171.2667|125194.8333|284303.4|234151.9|263132.3333|392915.0333|287589.4333|245815.3|525708.4667|487909.2667|724670.9333|543332.3667|774515.7|1464055.1|1014298.2333|909890.3333|1235301.3333|1232866.2|1060201.6|716864.3667|1045012.2333|1576942.5333|1416487.7333|1019070.6667|1734514|1225197.3667|1099203.0333|1255759.3|1476647.9333|1074684.3|1040875.2|1170172.9|1160569.5333|1342223.0667|710387.2|1434852.7|1588927|1382291.6|2067815.3333|1614524.5333|2279252.1667|2581399.1333|1550439.1667|
2020-10-24 23:32:58|russ2000_0280|CMC|average_volume_30|2|13226.6667|7286.6667|6120|14403.3333|5260|8056.6667|6416.6667|6240|2900|3653.3333|4090|8743.3333|8723.3333|7623.3333|14800|8136.6667|7953.3333|9446.6667|25673.3333|13853.3333|19113.3333|9226.6667|12353.3333|12290|9390|12686.6667|12486.6667|12396.6667|11883.3333|7070|11660|15053.3333|11883.3333|9780|7766.6667|10320|6136.6667|4880|8766.6667|10023.3333|15340|18716.6667|15140|13716.6667|28740|9790|7890|12536.6667|14673.3333|9670|21213.3333|12613.3333|16973.3333|9843.3333|16110|16616.6667|17940|14903.3333|22706.6667|21543.3333|29936.6667|45646.6667|58400|34526.6667|38266.6667|46860|43586.6667|55093.3333|71146.6667|32240|53220|48160|21346.6667|33773.3333|66633.3333|84800|91706.6667|56143.3333|90923.3333|86476.6667|98363.3333|63873.3333|111727.6|153803.3333|255723.3333|206680|270060|951810|883333.3333|546930|562476.6667|793160|1491223.3333|1061640|1289860|1035806.5667|1183357.6667|1578412.7|2447570.2333|2160772.1667|1450632.1333|1740067.8333|3326812.5|1878223.6|1735880.8333|1398580.9333|1845688.5|2591790.2333|2894128.9333|1416982.1667|1599587.6667|1242267.5333|996793.7333|1922789.8667|1950426.2667|1339549.8667|1063914.1|777060.5|884321.1667|1235394.7333|1030056|708827.5667|864275.6|906669.5333|712569.8667|721820.4|1065839.4667|983601.3667|962738.3667|1107728.8667|1574904.0333|1761291.3667|1625721.4|1158727.0667|2047649.8333|2412387.7667|1587469.2|1979153.6333|1710832.4333|1590431.6667|1014484.3|740569.6|1254585.6333|1486880.1667|1235952.9|1138463.4333|1428862.3333|1493631.5667|1261675.1333|1053573.3667||
2020-10-24 23:33:01|russ2000_0282|KW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||52223.3333|16820|22260|11040|4586.6667|1430|4600|1516.6667|2093.3333|1473.3333|2566.6667|1256.6667|1903.3333|23506.6667|14916.6667|11339|32675.8333|20276.6667|68210|114630|24563.3333|35413.3333|10860|36013.3333|97553.3333|27123.3333|29163.3333|11410|26896.6667|20813.3333|14233.3333|12703.3333|11674|10856.6667|10537.0333|14403.6667|9635.3667|8916.8667|7002.7333|9411.6333|10841.4|4827.5|5323.7667|5029.3|3165.4|2068.4|2396.3667|2878.4333|1259.9333|1958.2|869.4667|2621.3667|2347.1667|1351.1667|3454.1667|1468.4667|3038.3|3283.7333|1570.3|2374.6|15488.4|17357.8|122640.8|53814.0333|163005.1667|58235.3333|87035.1667|63193.3|160345.4|109409.8|128770.6667|108631.4|114026.7333|332009.3667|223491.6667|399652.9333|214579.1|388656.5|326421.8|271336.5667|291400.3667|229633.0333|554480.3|399516|348484.2667|583644.4|593063.5|320801.4667|510815.4333|371217.3|994401.6|491172.5333|1701301.4333|954499.3333|730606.9333|544787.8667|512119.5333|370300.8667|369693.8|390122.0333|326940.9333|712258.8333|550609.5333|802740.1333|
2020-10-24 23:33:04|russ2000_0283|HOMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26973.1|22065.9333|24085.7667|43713.7333|38891.0333|23666.7333|40922.8667|42406.1|43371.4|69576.9|109270.8667|107408.5|87165.1333|200071.7667|86227.6333|69680.0333|75028.7333|78255.6667|54285.6667|70231.1667|62206.0667|94725.3667|88041.5|93185.5667|64202.2333|76728.9667|67190.7667|75635.2333|74153.7333|165869.2|178964.5|236872.6|167802.6667|219441.5333|183765.0667|187578.4333|179018.6333|221558.8|338108.4|267852.1|340350.5333|528864.0667|814239.3333|499247.6667|1539419.8|1132686.6|1309250.3|937968.5667|759124.2|425893.3|899459.1333|746080.9|650476.7333|516826|602953.4333|989785.9|1037870.2333|632687.1667|
2020-10-24 23:33:06|russ2000_0284|PTLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:33:06|russ2000_0285|MTH|average_volume_30|0|||||||||||||||||||||||20650|22760|21680|15520|11920|25870|11080|7450|9870|32050|55200|40990|29100|59230|45010|38020|25330|49900|15660|15600|12570|36940|14590|14950|9440|19886.1333|13259.6667|19835.7667|19178.6667|26382.5|11304.2333|92074.6333|45218.1667|33446.5333|7950|24226.6667|12393.3333|10366.6667|15993.3333|10670|10733.3333|13313.3333|14313.3333|8540|16213.3333|15966.6667|13333.3333|13050|19993.3333|103860|86940|90646.6667|96980|80340|155960|159346.6667|113900|99086.6667|63120|190760|68150|91613.3333|118243.3333|117223.3333|94920|167383.3333|468643.3333|465080|440976.6667|425690|562630|814693.3333|656963.3333|447346.6667|912853.2333|815631.4333|831166.3667|599535.2667|943307.6|864921.7333|1135516.2667|1066387.3667|1202255.3|758817.0333|749664.0667|729549.6667|365260.1|592780.7333|338181.6|288986.0333|381718.9333|329802.6667|420016.5333|359221.4|511703.7|634430.0667|614828.2667|531472.7667|578555.5|598966.3333|625858.5|364207.1333|605391.8|484737.4333|473584.9333|532990.3333|549956.1333|525289.3667|572549.8333|311915.9333|277662.6333|315262.7|284532.7667|301172.7333|393060.8667|259429|268221.7|406742.5|469341.3|356096|323070.9333|460566.9333|380254.1667|286224.5667|511863.0333|488771.4667|742339.1|447840.8333|375328.7667|
2020-10-24 23:33:09|russ2000_0286|SBRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||314449.2|170609|149006.2333|311694.6333|297994.1|274782.2667|494096.2333|250395.1333|220408|228549.0333|342496.9|313142.2667|277544.7|222045.4333|483484.8|544124.6333|609537.8333|464947.3|561078.3667|347100|493384.8|594174.3333|528227.2333|406746.5|540098.9333|491414.8667|1847494.0667|3073254.3|1648141.5333|2218147.0333|1495165.9|1119999.3667|2068725.3|2356616.1333|1386721.7333|1568467.3333|2134403.2|4164507.7667|2361870.3333|1219665.5333|
2020-10-24 23:33:10|russ2000_0288|FFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||716.6667|2050|2233.3333|873.3333|1036.6667|1800|1733.3333|1103.3333|1309.9333|1163.3|1810.0333|1309.9333|1146.6333|2383.3|3996.6333|5246.6333|1663.2667|2909.9333|2469.8667|2766.6667|1980|4046.6667|5150|4920|5666.6667|5666.6667|5010|10176.6667|7270|5110|5526.6667|5673.3333|7170|6770|20156.6667|9343.3333|10928.8667|10792.8667|21659.8|11778.7667|12448.9667|12430.1333|20295.7|20097.7333|12927.8|12983.8|34655.5333|19929.9333|26854|19954.7|45503.4|24693.2667|27385.7667|49136.3333|57742.1|56375.8|67242.3333|116028.2333|155697.8333|133918.7|151339.1667|177673.1333|160256.4667|72175.9667|78369.6667|55711.7333|64911.2333|53150.2|51065.7333|54918.0667|128370.9667|139741.8|124979.2333|87170.9667|115609.4667|69826|123457.3667|91580.8|104231.6|108563.3667|88799.1667|145484.1|162155.9333|182940.2333|176437.7667|213300.5333|216559.8|201598.3333|294179.0333|180675.1333|210105.3|142835.5|292180.5333|284611.8667|222125.1667|170624.4|262315.1333|200617.7333|276871.4667|197049.8|423691.2667|1676321|470503.5667|407329.3|346945.2|839529.9333|779750.3|407412.9333|
2020-10-24 23:33:13|russ2000_0290|GBX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||54140|13716.6667|8086.6667|20113.3333|24440|19226.6667|15593.3333|25260|4863.3333|28656.6667|14716.6667|10923.3333|11720|22543.3333|10803.3333|18180|12520|18786.6667|9526.6667|43250|8973.3333|6553.3333|20616.6667|2590|3470|6660|5540|2710|2950|3270|4423.3333|1920|7773.3333|19096.6667|3086.6667|13693.3333|27406.6667|14550|25396.6667|22903.3333|47733.3333|42883.3333|91056.6667|327106.6667|154966.6667|283343.3333|286720|375530|308410|283336.6667|431819.5667|312400|332503.3333|266915.3667|597479.8|142896.7333|146141.8333|306504.4667|139579.2|190334.9|147997.8667|126260.3333|88804.5|393231.5333|246083.7333|277449.1333|309854.4333|446950.2667|775520.2333|620699.6|555518.5333|638768.1333|406714.5|710270.7333|575428.1667|360070.6|261707.0667|448147.9333|440760.6333|599697.4333|599177.4333|975516.1333|619541.6|647295.6667|560423.4333|685494.6667|841182.7|447010.9667|332946.1|542250.6|659654.2|442864.2333|276953.5667|361908.4333|402517.2333|398391|356193.9667|508906.5667|331655.2|494982.7667|438031.1667|310887.2333|478408.0667|550233.2|377087.7667||
2020-10-24 23:33:16|russ2000_0293|SFLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:33:16|russ2000_0296|UNF|average_volume_30|2|16330|11063.3333|5470|2936.6667|1823.3333|2213.3333|2133.3333|4053.3333|5596.6667|2873.3333|2386.6667|4040|7960|4790|3460|4866.6667|2416.6667|3056.6667|4460|4500|2473.3333|2330|1096.6667|2593.3333|2520|1700|1873.3333|4706.6667|2440|3296.6667|3416.6667|4530|3946.6667|3990|5416.6667|3196.6667|2763.3333|3073.3333|2230|3310|3806.6667|6716.6667|7170|9433.3333|13983.3333|16886.6667|8396.6667|15303.3333|18136.6667|11846.6667|8430|7370|14400|5540|3443.3333|7813.3333|7333.3333|4650|11380|7503.3333|22883.3333|12543.3333|21880|14833.3333|18613.3333|19953.3333|43990|13010|25556.6667|12793.3333|20560|8606.6667|24170|10480|21746.6667|20586.6667|20716.6667|14266.6667|13000|10780|24816.6667|17470|32906.6667|31970|20790|13493.3333|19243.3333|71573.3333|26753.3333|24776.6667|47273.3333|42920|77446.6667|70543.3333|47590|127978.9333|63286.6667|103593.3333|96286.6667|136658.4333|145813.0667|95742.2|113955.5333|67146.7|103699.2333|98974.8667|78911.4667|88198.2333|79876.3333|66549.7333|39753.6667|62175.4|53159.7333|55001.4667|58293.2667|53883.4667|57083.0333|46337.6667|50343.7333|78276.5|59370.2333|50232.8667|44243.9667|76797.6333|68638.5|47920.1|73513.2333|77021.9667|80654.1|72435.2|67244.3|99930.3333|100652.8|106632.4333|119146.3|76972.5333|44770.0333|40767.5667|57546.9333|67967.1333|50966.3667|53851.7|77029.2667|112546.4|99326.2667|110812.8667|85270.7667|66247.6333|91750.2|54584.1||
2020-10-24 23:33:19|russ2000_0297|THRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||66416.6667|52816.6667|32916.6667|29183.3333|12900|18066.6667|33226.6667|20030|18076.6667|16303.3333|12286.6667|14766.6667|18913.3333|6590|20616.6667|154476.6667|57086.6667|129766.6667|105036.6667|38843.3333|37710|82753.3333|83216.6667|4326.6667|25903.3333|5126.6667|11040|50870|16503.3333|24866.6667|21553.3333|10513.3333|12616.6667|8340|10256.6667|17946.6667|15120|31273.3333|14323.0667|4690|7367|15160.7667|23194.3667|23883.9|21170.6333|18383.6667|60198.3333|20945.1333|16650.4333|127192.9|31214.1|109312.9667|225069.2333|141448.5333|81023.3|113176.8333|296316.1|305169.0333|145947.7667|297230.3667|503585.0333|301263.0667|222913.9333|164913.5|188474.2667|220314.2333|190475.7333|316869.8|286536.3667|309788.1333|137473.1333|412906.5333|178476.6333|208729.6333|277339.1|373611.4667|230722.4667|131493.6|98030.5667|306135.6|315038.4|227010.8667|328127.7333|536833|616195.0667|634582.9|424999.4667|412233.7|290100.8333|399492.5333|188069.2333|338919.3333|311011.9333|476905.1333|287683.9667|241061.4333|154927.9333|161563.5667|170184.6333|230772.3333|288914.7|257506.0667|301762.1|224971.2667|216789.7|169623.8333|127252.7667|237738.1|168937.9|150984.7333|
2020-10-24 23:33:21|russ2000_0298|MKSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138830|95840|45133.3333|39020|173806.6667|98836.6667|268013.3333|185760|255036.6667|222783.3333|188070|174836.6667|328320|446696.6667|361530|428311.3|345842.6333|322595|321541.3333|285807.9|488618.4|465557.2333|456992.6333|315814.4667|471179.2|245621.0333|199833.3|173282.2667|426760.4667|406342.1667|289373.2333|702045.8|739675.2667|657183.7667|653789.4333|457823.8|457660|385907.2|490212.8333|504822.9333|298282.1333|260505.2|185825.6333|188729.8|279230.4333|316263.1667|344485.4333|314714.3667|429519.4|403621.4667|348153.3667|355787.7|295366.0667|288451.0333|224086.0667|244243.4333|228318.8333|187771.3|245110.8|197244.6|182344.9333|216977.3667|271027.7|264941.0333|185808.5|238333.4|213163.2|256172.4|272135.4|303871.4|331953.9667|411178.1667|334122.2667|517947.2|439783.2333|947753.1667|519155.0333|601479.2667|526396.0667|589197.1667|620308.9667|458117.9|455643.8|416358.9|508363.1|363536.2333|349727.1|
2020-10-24 23:33:24|russ2000_0299|NXST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147543.8|100996.4667|72520.4667|45770.5333|47344.5667|75533.1|118259|24520.5667|71309.3333|75811.7|17136.4|28023.4|56273.7|95703.1333|165882.9|90353.3667|85257.5667|82112.9333|92308.4667|30236.9|88589.1667|22220.1333|31226.0667|139882.1|27093.8|35210|40931.6333|29667.9|19544.0333|34617.8|50147.6667|75614.7667|42895.0333|20121.3333|44517.9|57370.2667|378604.4667|374348.5667|641993.7|624799.2|401314.5333|904499.2667|488542.3|330671.2667|389168|310041.1|197583.8|424627|413989.9|644670.9|368103.3333|454507.6|709543.7333|550570.3667|979249.1667|696357.7333|732810.8667|639559.5333|626037.8|402344.6333|837053.6|634637.1667|423393.5|494269.8|500808.7667|1090405.6333|498558.5|352929.3333|
2020-10-24 23:33:26|russ2000_0300|AIT|average_volume_30|0|4326.6667|4213.3333|6720|6743.3333|2743.3333|5686.6667|5933.3333|7720|7240|4550|3453.3333|6240|9753.3333|4043.3333|6063.3333|15943.3333|11350|6440|3033.3333|8593.3333|9970|12273.3333|13493.3333|6400|10083.3333|10966.6667|24303.3333|27633.3333|8483.3333|32853.3333|18826.6667|15493.3333|9280|8623.3333|10490|7833.3333|4646.6667|8413.3333|6043.3333|3020|8560|4150|16300|5873.3333|17036.6667|12020|4650|8437.5|10523.9|12867.6|11630.8667|20823.2667|20202.8333|19516.3|13212.8667|20452.8|25732.9333|31449.5|19209.7667|29176.6667|65246.6667|77776.6667|42283.3333|39513.3333|41340|49090|13976.6667|23773.3333|26026.6667|22690|33630|21256.6667|34570|25433.3333|39983.3333|42390|43530|48176.6667|62256.6667|49520|32920|50746.6667|51033.3333|51546.6667|93790|84093.3333|90540|163333.3333|131126.6667|160483.3333|121110|156370|163543.3333|405206.6667|304843.3333|218370|269563.3667|291328.3333|351023.3333|295193.9333|442401.4333|356658.3333|380024.7667|331223.0667|488632.2|267906.0667|172021.4333|177447.3667|152996.9667|298554.7667|317632.4|451808.8|227135.5667|277073.7667|472505.6667|248558.9667|241753|261719.7667|190615.5333|163842.1667|180713.2333|155956.2|126189.3333|174524.5667|142652.5333|181012.5333|130158.9|169674.4|290169.0667|263583.6333|267801.8|218911.9667|239603.5333|182259.1667|160527.9333|223251.9667|180183.8333|179122.5667|182525.2333|199111.5667|207301.6|206769.8667|166213.4333|170432.7|183790.6|192910.9|289464.7|199548.1333|317122.8667|211001.1333|196548.6333|
2020-10-24 23:33:29|russ2000_0301|ROLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19823.3333|26130|9336.6667|9063.3333|6826.6667|11496.6667|11050|9776.6667|5493.3333|6990|7863.3333|9583.3333|7686.6667|4916.6667|2963.3333|2986.6667|5381|5624.6667|5619.6667||||206078.7|243023.2667|64132.5333|92991.9667|177561.6333|116883.5333|102999|147005.6333|237666.8667|200431.8333|169957.6667|233092.9|137374.2333|141129.3667|227358.5|167415.8333|181875.9667|97496.5667|124112.0667|108448.4|109195.6667|67779.0333|77491.5|94866.5667|87299.6333|112524.3|83841.9667|94706.1333|79526.6667|75300.7667|68133.6667|72680.2|104877.1333|70655.1667|67134.1|96166.6|104379.9333|74720.4667|101456.5667|113166.2333|77860.0667|113905.9333|99630.9|123708.3333|111960.0667|87390.1|135114.0667|104007.1|93635.1333|76188.4667|96335.6333|83442.0667|80889.2|70172.6333|104135.3333|123761.4333|106670.8333|102500.6333|75966.9|165689.1333|175066.0667|98146.4667|
2020-10-24 23:33:31|russ2000_0302|CFFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216366.6667|250206.6667|205610|382560|234066.6667|204953.3333|231540|120740|54060|94620|166623.3333|37530|41463.3333|88560|64210|107240.3667|73274.6|138289.1667|46988.9667|59699.7|37795.3667|55729.4667|51647.3|46768.8333|40346.5|39433.3333|27207.3667|76753.3333|83026|45209.9|63573.5667|76909.6667|78899.9333|70559.1333|151175.3333|100957.4667|130124.4|119444.4333|245770.6667|151061.2|149100.7333|183500.6333|145258.6|161802.6|69614.9667|95358.6667|293027.4|1500754.3667|1533046|1460634.9333|1300480.2667|952761.4667|738082.7|829224.8333|715735.4667|996645.7667|956879.0333|508872.4|586279.6667|897656.2333|863161.5333|708870.6667|461065.8333|526972.6333|479862.0667|686021.2333|722890.7|615477.1667|551147.2333|462168.8667|361207.8|736504.1667|617772.2667|491041.8667|426360.2667|534289.3667|407205.2333|330186.5|251661.4|564071.7|365588.9|254432.7333|262516.6333|326952.2667|700418.5333|448546.2|590089|
2020-10-24 23:33:34|russ2000_0305|ABM|average_volume_30|1|7653.3333|5186.6667|4363.3333|4153.3333|2033.3333|1843.3333|5243.3333|8083.3333|3476.6667|4520|3153.3333|4553.3333|7566.6667|4330|2180|5713.3333|5986.6667|7540|5363.3333|5106.6667|6280|3723.3333|3126.6667|6680|39460|4173.3333|2190|2963.3333|2846.6667|11966.6667|5840|5953.3333|5136.6667|7746.6667|9170|3890|6846.6667|8846.6667|3090|11623.3333|4876.6667|10440|7590|13003.3333|11990|13256.6667|9666.6667|8930|12633.3333|8890|4726.6667|10066.6667|6783.3333|17813.3333|16263.3333|20383.3333|33566.6667|22466.6667|17543.3333|33356.6667|55353.3333|49860|35993.3333|43673.3333|54313.3333|42433.3333|112340|120206.6667|69520|42693.3333|36813.3333|63413.3333|119500|112936.6667|227513.3333|123106.6667|199193.3333|142393.3333|121303.3333|140646.6667|107580|118183.3333|153006.6667|133953.3333|141063.3333|121263.3333|120863.3333|152640|142630|184023.3333|136723.3333|195080|250033.3333|182030|186313.3333|357196.6667|394927.7333|311903.3333|367300|366936.4667|267117.2|280679.0667|463466.9667|344442.3|332761.9667|215909.6667|171186.1667|180267|235785.8667|262010.5|229986.4667|207345.7|192001.7333|270072.3667|295202.7|248561.4|239418.3667|645960.2|347473.5333|282270.3667|207280.9|208465.2333|230098.2667|201029.0667|202890.6|190849.8333|211800.2667|229665.9333|279916.6667|253435.4667|448887.0667|334524.3667|289774.2333|255965.2333|228941.2|592191.7667|308298.6333|275341.9667|279276|559859.7|711061.7333|714126.7|583549.1|927945.8667|383503.7667|347621.2333|338816.8333|393362.5|698495.9|509812.4|390994.7|
2020-10-24 23:33:37|russ2000_0306|MATX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203151.6333|223646.7667|204811.1333|213877.3|245938.6667|204703.2333|164352.7667|524489.9667|243776.7667|146555.7667|296245.5667|270969.0333|198026.6|253484.7|264235.6333|301394.2|293867.5667|251545.4667|306745.7667|331337.6667|195089.0667|408911.4333|225601.3333|309011.4|222789.8|169650.5|246187.5667|225550.9333|116339.4667|162497.8|161739.4333|266355.5333|226216.5333|225186.0667|
2020-10-24 23:33:39|russ2000_0307|LANC|average_volume_30|0|12510|15606.6667|6646.6667|8373.3333|4813.3333|10253.3333|22206.6667|8453.3333|15286.6667|10500|8380|30060|50303.3333|20383.3333|12886.6667|37196.6667|25410|40603.3333|44206.6667|13740|34430|16520|15150|12020|34573.3333|27356.6667|36496.6667|27583.3333|12703.3333|15683.3333|15213.3333|15426.6667|22826.6667|17373.3333|46860|36556.6667|41216.6667|65376.6667|42146.6667|81860|60340|59843.3333|80583.3333|48223.3333|52673.3333|61536.6667|92936.6667|92303.3333|79086.6667|71413.3333|181346.6667|95913.3333|65606.6667|55170|45333.3333|99040|42003.3333|80613.3333|67863.3333|129946.6667|73116.6667|90643.3333|103476.6667|218526.6667|140013.3333|66850|99020|122370|126143.3333|164986.6667|131873.3333|133083.3333|121970|70693.3333|132283.3333|153193.3333|131276.6667|160920|209983.3333|220449.4|107572|105520.0333|60236.9333|89070.5|75434.6667|139235.3333|85981.1667|94246.7667|100568.7667|89606.7|172145.4667|187717.8333|102878.8|160568.5667|142314.0333|101655.7667|142061.3|143250.7|133780.3333|129053.9667|160792.0333|152316.3667|149684.1667|187368.5333|319017.7333|198885.9|228162.5|135670.4|89003.1|140454|177623.8|75698|124087.0667|97258.1|129767.0333|116562.5333|72622.8667|82193.3667|71463.5333|177462.2|83862.5333|64285.6|70440.1|92931.0667|88907.2667|93409.3667|119638.1|117307.4333|98293.2667|93200.1667|106228.5|129948|153383.1333|122183.2667|90680.7|91049.4667|74534.4|113398.5333|137667.3667|97158.2|98027.9|110787.0667|89340.1667|132558.0333|121564.9667|105041|134067.9|83392.0333|221461.2333|174703.3667|101037.0667|
2020-10-24 23:33:42|russ2000_0308|PRLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74866.3|116876.5|225394.3667|267874.5|571031.8667|443043.4|338703.9667|476086.4333|456240.4|318454.0333|232878.4|267582.0333|223211.6|208298.3667|241759.2333|160146.4667|387702.2|341494.4|255692.4667|252868.7667|248316.7667|149674|130899.5|169212.0667|170857.5667|159954.3667|151391.1667|157742.8667|151431.5667|182379.8667|185622.0667|147309.5333|336090.5|296093.6|265040.9667|
2020-10-24 23:33:43|russ2000_0309|BLMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427088.6333|246063.5|565497.8333|1118945.1|527678.9667|668810.7|1573281.7667|1211911.1667|1038456.1333|1997181.9333|2304223.1333|1609831.2667|1675736.2333|1580734.8333|1707334.0667|891577.8333|946737.3333|1439677.6667|1759855.1667|1564204.9667|1531212.4667|1598624.4333|1345556.7333|1804293.2333|1200887.3|1214572.7667|1472048.7333|2490585.2333|1796662.1333|935976.2|2746536.3|4333756.2333|2889787.6333|
2020-10-24 23:33:45|russ2000_0310|WAGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:33:45|russ2000_0311|HLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149050|66370|55073.3333|42096.6667|139096.6667|265936.6667|58716.6667|41390|81003.3333|56000|114380|129346.6667|101280|92626.6667|248266.6667|230566.6667|217793.3333|413143.3333|245016.6667|245693.3333|388686.6667|230024.0333|311395.4333|611759.2|432672.6333|226307.4333|389693.8667|282074.5333|546107.2667|303117.7|456452.4667|490929.8333|515308.5667|863683|889380.5|1352254.5667|1757488.3|970770|1986973.3333|1223153.6667|1294654.0667|1044568.2|961293.2667|2273041.5|1268523.3|1932603.1|2432457.6333|3410004.4333|2102502.6|2673055.9333|1905139.8|2131594.9667|2895817.4|1557551.7333|1638101.9333|2265695.4333|1911371.6|1533712.3333|1446978|1153166.5333|1206734.2|812072.8667|988460.0667|1226469.2333|701512.3333|738768.6|762563.3333|970473.5|778609.6|722926.9667|1292659.5|2262337.7667|1160186.8667|1845168.6667|1144796.3667|1751362.5667|1676412.0667|1473628.0333|1760016.9667|2346203.7|1719111.4|1262989.7667|1423889.5333|1556800.5667|1159164.3667|937614.3|1421685.8333|1524794.4|851336.6667|1066684.6667|1004859.4333|2117482.6333|4757831.7333|2407884.9333|
2020-10-24 23:33:48|russ2000_0312|CHSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:33:48|russ2000_0313|CATM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||537859.6|78287.8667|121321.9333|78295.7333|210712.6667|80293.6333|65464.4333|173054.2333|189099.9667|278793.5667|427098|382166.8333|282806.9|487875.1667|328957.6667|443290.8|329760.5667|326434.3667|240605.4667|232755.9|275727.7333|298234.0333|210121.8667|194567.8667|398699.9333|306293.3667|705372.2667|340438|283111.6333|280685.8|242295.5333|334670.0667|274454.6|385571.2333|349727.8|343773|370355.0333|550670.3|516349.7333|416927.5|600577|738506.3333|471128.6|618598.0667|490341.7667|444134.2667|410100.2|446669.8|414280|830366.1333|586262.2667|465142.9|
2020-10-24 23:33:50|russ2000_0314|SJI|average_volume_30|0|1880|1626.6667|1790|2226.6667|2233.3333|6776.6667|3016.6667|7176.6667|4780|5323.3333|5686.6667|5256.6667|5143.3333|5593.3333|4083.3333|5053.3333|3776.6667|5533.3333|4370|4746.6667|7423.3333|5990|10946.6667|4286.6667|5990|6403.3333|4346.6667|9840|4533.3333|19236.6667|5183.3333|7533.3333|7623.3333|7990|5250|4776.6667|6973.3333|4470|14640|5590|4353.3333|8363.3333|7720|6493.3333|5936.6667|17510|9886.6667|7956.6667|7233.3333|9730|6886.6667|10186.6667|40563.3333|8533.3333|11550|8596.6667|9873.3333|10510|11133.3333|11023.3333|19200|8143.3333|6740|4446.6667|6806.6667|14016.6667|9840|11896.6667|10013.3333|11686.6667|9576.6667|8523.3333|13850|8356.6667|7610|11986.6667|31410|17980|12116.6667|15693.3333|14546.6667|20080|26143.3333|28053.3333|28800|42006.6667|34020|31600|31560|28093.3333|55376.6667|232456.6667|123133.3333|135090|101520|93293.3333|222838.3333|247813.4333|127620|145648.6|210334.0667|165599.3|228215.7|263288.1667|307763.9333|247502.9|158070.1333|152174.7333|116398.8|180610.2667|127675.4|99601.1667|92863.0333|133806.6|157114.5333|111591.0333|150952.5333|162013.7|103022.9333|124392.8667|94232.3|104865.2333|76372.6|126470.5667|177010.5667|121248.1333|145732.1333|172235.9667|174712.8333|311568.5|344387.5|464718.2667|376190.3|536609.0333|380922.6|476999.8|396794.2333|298888.1333|276644.7333|317496.2667|644342.3|999415.5|571434.3333|672199.3|764389.5333|572125.4667|531326.0333|645107.7|1288320.8667|802916.2333|1327566|
2020-10-24 23:33:53|russ2000_0315|SMTC|average_volume_30|1|3700|4546.6667|1266.6667|2816.6667|1513.3333|1046.6667|1366.6667|2606.6667|1136.6667|1566.6667|1103.3333|3120|5496.6667|4643.3333|5490|9273.3333|9973.3333|4163.3333|7963.3333|4703.3333|2533.3333|6990|3726.6667|2666.6667|3006.6667|2403.3333|2863.3333|4413.3333|1900|2910|3170|3780|6630|2160|3270|5783.3333|6543.3333|3983.3333|2553.3333|17526.6667|4873.3333|2663.3333|9993.3333|7033.3333|13480|2533.3333|5080|48766.6667|78273.3333|77356.6667|134650|70673.3333|109083.3333|74110|109213.3333|130530|61846.6667|108650|146190|283543.3333|737176.6667|1343956.6667|651670|489093.3333|593746.6667|699413.3333|878820|624446.6667|1091466.6667|1338393.3333|1483560|1088746.6667|1607780|1016923.3333|1452063.3333|1449796.6667|1064176.6667|1436200|1612520|1294016.9|1040592.4|1425084.0667|1017627.4667|998306.5667|963667.1|1364211.9|1238345.8667|852776.3667|736297.6667|890443.7333|1292108.5|812993.0667|742774.2|642790.1667|821752.2333|948167.9667|877225.2|1445429.5333|1282961.5333|1499263.5|1069145.1333|1131769.4|982288.9333|764575.4|837478.7667|633820.5333|731977.7667|523575.8333|798594.8|522387.1333|646065.9667|591986.7333|532307.4333|607621.8|522963.6667|484729.6|465074.1667|356195.6667|421796.6|463448.2333|471397.5|739081.7|613827.3333|952425.5|450816.9667|523807.1333|610528.8667|318116.9667|459008.8333|1025239.5|619958.4|592685.5667|384329|400726.3667|407717.5667|410949.6333|509824.6333|455034.7333|379373.0333|498191.4|773276.5667|409886.2|465733.7667|558169.3333|897738.5|499571.9333|392115.1667|392267.5|563524.0333|403948.1|421370.1667|
2020-10-24 23:33:56|russ2000_0316|BCPC|average_volume_30|0||||||||||||||3523.3333|8260|14953.3333|7526.6667|3103.3333|3480|4263.3333|4126.6667|1880|3280|2313.3333|2183.3333|1826.6667|1933.3333|2893.3333|2960|2980|1520|1623.3333|7153.3333|4653.3333|2586.6667|3143.3333|6223.3333|3793.3333|4280|2513.3333|4063.3333|2513.3333|5800|3760|4803.3333|2680|1650|2762.9667|4528.9|2926.2667|2786.3|2033.1333|2439.7333|2696.4667|1493.0333|3109.7333|1892.9333|3906.2667|8863.0333|6006.4|5773.1333|5949.6333|4296.1667|10276.1667|6476.0333|5079.4667|5975.9667|8009.5|11319.5333|9962.7667|9456.3|9206.1333|11756.1|7379.5333|7926.0667|6739.4|4476.2333|2229.5667|4089.5|11189.3667|10396.3|7002.7667|7419.4667|3516.2333|7563.1667|6936.2333|6566.0667|7549.4333|8620|30276.6667|13293.3333|18793.3333|24930|25253.3333|14226.6667|42134.2|63819.0333|57667.7|68836.4333|63707.0333|82283.4|76831.0667|106374.7|134116.7667|134792.6333|94503.7|55416.6667|81764.9667|90590.9667|122934.3|101141.7667|114345.7667|92999.7667|98208.1333|141188.3667|117650.1667|320722.4333|131318.5667|76671.7333|95238.9|92533.3333|84048.3333|52978.7667|97976.5333|125005.3333|99667.6667|143940.4667|152219.7667|159507.4333|151315.7|134140|105467.0333|123028.8333|107029.3|119261.1333|122984.0333|135070.7667|91236.7667|91251.3667|100496.8333|105736.4333|119091.1333|101514.9|126274.4667|148259.4333|109655.6|123447.1|105121.1333|157720.2|157598.3667|100660.5333|
2020-10-24 23:33:59|russ2000_0317|SNCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90696.6333|78625.3333|142734.2|166353.6333|101976.8|179611.1667|210990.1333|156924.9|166636.5333|240017.1667|116994.7333|162794.3|116801.7333|111245.7333|182762.9667|330671.6333|586659.3667|311424.3667|301280.1667|1088705.0333|430248.7333|202923.8667|387553.0667|295541.7333|344377.8667|528492.2333|411475.4333|493508.2667|811314.1333|490141.2667|
2020-10-24 23:34:01|russ2000_0318|NEOG|average_volume_30|1.99074074074|||||||||||||||||||||||||||4513.3333|4553.3333|9156.6667|9663.3333|4830|3956.6667|6060|8556.6667|13583.3333|3523.3333|5216.6667|4093.3333|6626.6667|12776.6667|3443.3333|16283.3333|29766.6667|13640|9950|9483.3333|11633.3333|5500|4976.6667|6960|5620|7063.3333|19193.3333|10863.3333|35463.3333|14360|9993.3333|58660|19060|23606.6667|23936.6667|16773.3333|15800|22603.3333|13240|10296.6667|13866.6667|28646.6667|12943.3333|12396.6667|26640|38883.3333|37380|28196.6667|126990|14166.6667|9366.6667|11246.6667|14416.0667|11965|12390|8819.4667|12701.6|8971.3667|6211.7|8660.9333|7489.2|23862.5667|23075.7667|10568.3667|12336.1333|15992.5333|18585.9667|15849.8|22985.2|15716.2|17924.9667|36730.5667|39392.6333|50794.3|36528.4333|45889.0333|129013.9333|105285.6333|86920.8333|51667.1667|54116.6|73353.5667|67687.6667|88245.3333|66660.4|113638.1667|103385.2333|145902.6333|133669.4|109824.6|86826.6667|104927.5333|88835.5|68362.3|61059.0333|87106.4|101481.0333|154503.6333|153124.4333|191939.8333|119808.9667|167135.8667|149634.1|259175.5333|153393.9667|206026.7667|126332.2|107812.5|138037.3667|144167|104877.7333|108699.0333|98188.2|199039.9333|177549.4667|163401.9667|208522.8|248801.3333|192960.5333|224182|142600.1|301310.3333|209167.3333|159425.4||
2020-10-24 23:34:04|russ2000_0319|PTCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90906.6667|91719|130734.7333|297997.2|660075|334587.8667|435801.8333|862134.5|636261.9333|747327.4667|916764.1667|3562363.0667|1219167.6667|1281839.4667|1060315.7|1621926.6|851595.4333|1053184.9333|729320.3|932927.7333|1804238.4333|952612.8333|671482.8333|787313.8667|778264.4|634753.1333|722657.9667|1137103.3|654483.2333|490259.8|
2020-10-24 23:34:05|russ2000_0321|WRE|average_volume_30|0|3316.6667|2226.6667|3000|2540|2600|3826.6667|5046.6667|3496.6667|3053.3333|4160|6426.6667|9190|6196.6667|7543.3333|7073.3333|9026.6667|6516.6667|6543.3333|5493.3333|5093.3333|4466.6667|4910|3870|4616.6667|5863.3333|6766.6667|6026.6667|8666.6667|9970|6493.3333|9646.6667|11203.3333|10330|18853.3333|10890|17850|10676.6667|39613.3333|15823.3333|24763.3333|31436.6667|26026.6667|22680|24300|30600|17573.3333|19776.6667|39833.3333|20726.6667|33033.3333|43020|54373.3333|36060|44070|37983.3333|41363.3333|42753.3333|43223.3333|114973.3333|59606.6667|68583.3333|51673.3333|52126.6667|38296.6667|39126.6667|43230|38880|54683.3333|42046.6667|41706.6667|43673.3333|41180|39623.3333|64296.6667|86446.6667|69610|101066.6667|80060|67093.3333|91530|63053.3333|96056.6667|83793.3333|138690|135830|112040|111290|116813.3333|154940|143670|125723.3333|133416.6667|188826.6667|294223.3333|246160|252713.3333|444613.3333|499223.3333|339503.3333|453703.2667|527429.8333|569311.5|825461.4333|1534727.4333|1843501.7667|977264.9333|737061|616914.6|428979.1667|631084.3|541576.7667|425878.2|627900.7667|567312.2|590158.0667|488462.3|396509.4333|483756.8333|465198.2333|431307.8|561789.8333|425797.5333|317448.7667|432959.9667|459671.3667|389783.6667|365071.7|331414.8333|288658.4667|505487.0667|367980.4667|361640.9|361710.7|437132.1333|503581.6333|432343.3|348549.1333|417012.2|343866.4|363158.0667|553942.2333|419024.3333|328537.5667|471062.2667|1304451.7667|543079.5333|294288.4333|374753.8|713641.0667|476787.9|446733.1667|
2020-10-24 23:34:09|russ2000_0322|LCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||2130.8333|3016.6667|2206.6667|3043.3333|723.3333|3986.6667|973.3333|5763.3333|2370|2670|1960|4116.6667|1986.6667|1460|1030|2356.6667|1496.6667|868.1333|834.8|12582.5667|3792.1|5049.4333|644.8333|7279.4|576.5667|6254.6333|3122.6667|9874.2|6439.2|40613.3333|17300|113866.6667|89656.6667|184603.3333|94463.3333|39643.3333|58000|45606.6667|20133.3333|39180|31540|56243.3333|21246.6667|28013.3333|11413.3333|13233.3333|17200|14353.3333|20206.6667|13196.6667|24763.3333|17993.3333|5863.1|16141|4888.6333|18612.8333|13992.7333|51076.6667|33678.1|37739.1333|30310.0333|31134.6667|25757.8333|268220.7667|133452.1667|188681.0667|70487.8|53909.3667|26933.1667|35881.0667|28284.8333|34391.5333|163114.0333|116230.9667|168847.3667|346681.7|641993.2|768718.6|758686.3667|778610.1667|975199.3333|765576.1667|1266664|805443.7333|1266750.9667|751457.3|1329191.8667|931723.6667|686335.7|503927.4|672931.4333|759938.9333|711423.4333|751642.3333|2735578.6667|1545153.3667|1376804.3|845316.9333|3398918.2333|891564.4|755725.2667|491314.1667|447747.6667|
2020-10-24 23:34:11|russ2000_0323|TREX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112463.3333|56016.6667|16393.3333|22676.6667|26690|41516.6667|56630|44320|34133.3333|91856.6667|52640|40890|39930|52656.6667|40146.6667|122780|210806.6667|91346.6667|145116.6667|131550|177816.6667|120246.6667|152750|112793.3333|205336.6667|188460|218040|186253.3333|200650|162013.3333|166940|158126.6667|153873.8|234646.6667|162966.6667|243594.7|142992.0333|231703.3667|279587.8|186842.2667|309976.1333|156684.4333|161018.2|163011.7|136014.3333|204809.9|148628.1|128605.7667|222663.6|144639.7|211232.7667|150023.8|193591.0333|303021.4|189817.6333|236829.0333|289260.7|170433.9|205843.1333|146727.2667|274087.7333|526582.1|273318.6|250637.6|340810.2667|263646.0667|587746.2|299463.1667|652539.4|324894.0667|217658|329812.9333|310942.9333|211543.6333|220536|199474.9333|234820.2333|206077.4667|455378.6333|627516.6667|1136681.5667|873894.9|532263.4667|428501.1667|1986198|1678307.2667|950310|
2020-10-24 23:34:13|russ2000_0324|KMPR|average_volume_30|0||||||||||||||||||||||||||||||212220|173020|66770|70416.6667|124916.6667|84730|133016.6667|40936.6667|69760|53336.6667|62913.3333|46410|69863.3333|153310|91646.6667|49113.3333|60340|333190|48686.6667|108686.6667|52066.6667|47610|30436.6667|49326.6667|44503.3333|31490|36493.3333|50156.6667|74490|71166.6667|36493.3333|47570|70780|155216.6667|94753.3333|49023.3333|233500|83263.3333|104153.3333|180626.6667|91526.6667|91120|109766.6667|86506.6667|42300|54583.3333|51760|51276.6667|62000|67223.3333|78320|94976.6667|86210|77940|111323.3333|102020|102783.3333|100803.3333|185403.3333|138966.6667|131133.3333|222620|128083.3333|133353.3333|184853.3333|170520|126620|260318.4667|167925.1667|193506.6667|182443|291592.1333|222717.9667|377566.0333|412143.6333|608172.3|444370.3|185312.1667|142417.2|129748.5667|219767.0333|174627.7|164093.9667|209062.0333|235692.5333|181786.5667|155931.9667|121695.3333|127850.0667|159951.5667|100321.0333|109697.8667|150706.2333|138632.5667|119894.8333|94930.1667|349146.5667|153103.6667|170531.3|154496.4|136851.7333|157908.1667|116714.2|160651.5667|158482.3333|121354.4667|159773.8|159750.3|149036.9|192844.3333|181025.8667|368922.8|312656.0667|268749.6|317442.3333|258050.8333|541970.7667|509903.9667|272431.2333|442139.3667|357819.8333|218856.4667|
2020-10-24 23:34:17|russ2000_0325|ROSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:34:17|russ2000_0326|MEI|average_volume_30|1|9106.6667|6546.6667|15766.6667|3933.3333|1783.3333|7276.6667|8660|4096.6667|2906.6667|23103.3333|12523.3333|13233.3333|36206.6667|27910|18686.6667|37946.6667|24593.3333|25500|23263.3333|32826.6667|18113.3333|31193.3333|11323.3333|18253.3333|25493.3333|28166.6667|34730|25830|18543.3333|60923.3333|16670|38340|46420|43656.6667|35100|39743.3333|35210|33326.6667|42536.6667|76636.6667|80466.6667|55316.6667|115253.3333|89880|35393.3333|47856.6667|64839.9667|63446.3|95056.1|108993|90346.3333|100092.9667|92416.4|115086.4333|58076.2333|91762.9333|151562.9667|214046.3|198679.6333|166629.5667|116942.8333|164866.1667|118112.9333|130169.6|125666.1667|275559.4667|234919.6667|391482.9667|416379.4667|1149539.6333|414576.2|515642.7667|743323.0333|351170|158853.3333|212523.3333|265590|246504.3667|206016.7333|159327.2667|142117|220630.8667|82499.4|174853.0333|131946.0667|153174.4667|103980.1667|102523.5667|135769.6667|115585.5|131214.3333|165339.9|123872.1|190966.4333|191728.3333|146666.7|476435.2333|428569.2333|276951.7|269831.8|233611.6|211114.1333|334671.8667|309500.9667|219390.5667|259604.2|177545.7667|256550.0667|262932.4|209043.9333|169172.6333|118225.2333|91270.2333|131814.4|162206.7667|137577.1333|91758.6333|86826|85517.5667|119832.8|233901.1333|351806.4667|356830.9667|388906.0667|386055.9|466422.3|419317.2|399274.8667|343893.0667|1093258.5667|329445.1667|335650.4667|275451.7667|360711.6|190625.1|226560.2667|217437.0333|285786.5333|202465.1333|213332|181797.8667|290992.7667|215734.8667|318687.6333|221774.1|264526.7|201575.5333|184936.5667|246818.5667|264730.6667|232766.3667|
2020-10-24 23:34:20|russ2000_0327|MLHR|average_volume_30|2|21913.3333|18620|39223.3333|65146.6667|24100|49866.6667|36853.3333|42050|49346.6667|42360|77580|119520|78160|53913.3333|65900|74810|83976.6667|64750|94050|47006.6667|84836.6667|77573.3333|76133.3333|83230|197000|108326.6667|82400|50020|60736.6667|116190|41503.3333|164506.6667|96983.3333|102446.6667|77033.3333|75296.6667|57450|33650|44093.3333|112783.3333|47950|113703.3333|59446.6667|96406.6667|118670|59480|42170|113543.3333||597.6667|54916.6667|1641.3|967.0333|2621.9667|96490|295326.6667|337720|216246.6667|272836.6667|284840|632336.6667|543903.3333|619963.3333|1634610|305533.3333|361636.6667|271006.6667|408320|411073.3333|304796.6667|287253.3333|380970|267936.6667|320310|248896.6667|400556.6667|288640|417080|427831.9333|346345.0333|326018.8333|264230.0333|235524.3|403835.9|309934.8333|265314.4333|253367.7|278517.4333|325105.8667|317880.1333|366780.3333|326552.2|324671.6|347833.5|441060.4333|431749.6667|539571.0667|667490.2333|781273.6|940501.2|630541.4333|555126.1667|749420.1|395397.6|435148.1667|377548.1333|368358.8|413500.7333|468984.3667|330278.0333|207745.9667|341506.3667|230672.6|441631.6667|347123.8333|333163.7|284481.1333|224013.9667|222875.8|297031.1333|270432.4|176956.6|217160.5333|231586.1|245297.5333|220111.1333|346657.0333|294685.2|235577.0667|341179.1|460535.0667|441222.9333|242430.8333|293215.1333|357367.1333|357334.4|311679.7333|363891.9|265969.5333|324235.7667|306703.3|282001.7333|309989.9|334132.2333|241710.3|352693.5667|313167.5|439943.5333|565469.5333|596349.4||
2020-10-24 23:34:23|russ2000_0328|DIN|average_volume_30|0||||||||||||||||||||||||||||||||||197300|159700|93706.6667|40493.3333|57053.3333|48940|99620|43550|49140|80910|86476.6667|77283.3333|94916.6667|74270|90596.6667|64106.6667|65043.3333|52543.3333|85626.6667|40176.6667|33146.6667|40506.6667|59180|40633.3333|40083.3333|31113.3333|31146.6667|17210|16776.6667|13913.3333|15433.3333|26080|33323.3333|44073.3333|51320|51236.6667|53653.3333|40573.3333|72330|74613.3333|67933.3333|60283.3333|35863.3333|53140|65186.6667|55106.6667|59620|139436.6667|139083.3333|73170|68323.3333|110113.3333|146923.3333|85470|64213.3333|110036.6667|105253.3333|204773.3333|103863.3333|133560|127403.3333|112533.3333|56606.6667|157513.3667|109746.6667|182200|651126.0333|322265.5|246732.1|399727.2|307702.4667|479198.2667|362880.7333|357042.9667|196525.4667|338093.1333|243627.8667|273735.8667|164699.5667|224804.7667|199716.2667|270106.3333|132987.9|155393.4|100633.1|96028.4|138008.2|217563.7667|142485.6667|97560.1667|79504.4|158803.4667|126943.3667|119591.4333|212558.7333|224521.1667|142605.4333|136909.5|141624.8667|235806.8667|209356|190025.1333|181946.8333|572179.1|320851.1333|293264.4667|283101.9|636247.5667|384747.9333|361470.5333|285920.2667|432074.6667|300746|303085.0333|226465.7333|1112237|1028850.8667|523994.6|
2020-10-24 23:34:26|russ2000_0329|GCO|average_volume_30|1|74946.6667|44110|37086.6667|26436.6667|18876.6667|19600|30926.6667|34776.6667|22060|37186.6667|26743.3333|46673.3333|72713.3333|36983.3333|15890|41746.6667|34763.3333|51663.3333|60280|38150|16533.3333|33243.3333|48863.3333|68033.3333|63646.6667|77310|85640|85130|42500|58913.3333|29600|63670|59163.3333|61823.3333|38960|117320|30020|26343.3333|40643.3333|125886.6667|58233.3333|159740|233983.3333|136403.3333|51136.6667|57833.3333|176833.3333|88800|122243.3333|142620|67620|49513.3333|157046.6667|91796.6667|106890|94066.6667|161573.3333|93773.3333|115670|79700|276156.6667|82960|180070|85800|108616.6667|134196.6667|72000|84256.6667|110150|110120|94520|232196.6667|198070|243163.3333|317093.3333|259103.3333|205240|265793.3333|297840|179133.3333|207376.6667|323876.6667|169953.3333|336506.6667|329943.3333|242616.6667|205476.6667|238213.3333|249626.6667|251560|265626.6667|179720|215246.6667|329063.3333|411946.6667|205290|856824.6|580133.9333|366770|584849.0333|532213.7|766049|582073.6|380198|363231.2667|363705|249892.1667|215924.6333|267841.1|206258.7|158686.9|350904.6333|233397.3|319222.7667|422528.0333|312558.6333|258397.4333|352509.8333|258849.0333|426983.9333|153862.8667|154216|198503.2|161202.2333|168418.8|140441.5333|128136.2333|172210.2|135349.9|140296.7667|256399.0667|261493.1|198669.8333|158017.4333|241991.7333|236584|320667.1|310563.4667|429316.0667|444293.7667|281316.7667|255611.2333|322120.3667|392472.7|306421.8|272624.7667|270121.3333|280519.8667|594832.0667|352767.2667|299708.3333|
2020-10-24 23:34:29|russ2000_0330|LGND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||8016.6667|22210|134823.3333|100756.6667|215630|182483.3333|219866.6667|152063.3333|322706.6667|175090|182003.3333|384526.6667|219376.6667|197976.6667|226463.3333|382270|197833.3333|293250|138843.3333|394616.6667|560166.6667|553403.3333|291493.3333|264950|261420|241396.6667|172436.6667|208733.3333|496693.3333|441300|628500|483986.6667|1307414.8333|753809.0667|1468657.1333|912650.8667|982063.0667|2209811|1096926.3333|1024078.2|1239250.1|3736772.5667|796513.6333|2250917.8|968182.8333|510686.3667|499935.1333|988895.8333|547616.7667|1993689.5667|1200106.5667|794876.6333|834918.7667|694516.8333|894099.0333|666496.8333|519425.5333|798451.3|433561.5667|982474.2|616563.8333|545606.2|531508.1667|237525.5333|122349.1333|120083.5|116350.9|178455.4333|132798.0333|105400.1333|190169.4|79015.1667|179216.2333|106485.2667|279165.7|252449.8667|401325.8333|388845.4|259444.6|410950.3|266688.2333|439435.4|465189.6|365552|294249.9|391297.9667|342080|450354.4333|286834.8|330985.7333|248980.0667|266372.1|209727.7333|340343.6333|378802.5333|371099.3667|519317.7333|633398.3667|330760.4|464711.5333|295956.7667|726523.4333|339375.0667|264607.3|
2020-10-24 23:34:32|russ2000_0332|XON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:34:32|russ2000_0333|EVER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81547.4333|113508.2|186619.9333|131679.8333|155814.6|283544.2333|508948.9667|577611.3333|467529.8|355523.5333|
2020-10-24 23:34:33|russ2000_0335|CVBF|average_volume_30|0||753.3333|793.3333|840|793.3333|713.3333|896.6667|756.6667|736.6667|920|963.3333|1796.6667|1700|816.6667|996.6667|1100|1190|1860|1503.3333|1400|640|1743.3333|1120|886.6667|1110|870|1160|1950|2233.3333|2226.6667|1803.3333|1630|1590|2023.3333|2166.6667|1856.6667|4253.3333|1020|1533.3333|2226.6667|2683.3333|1423.3333|1650|1696.6667|2446.6667|2010|1463.3333|1363.2667|1053.2333|2356.5333|1496.4667|1743.2|2069.9667|1233.2333|1120|1956.9667|1886.5333|5469.8333|1296.5667|6439.8333|3316.6333|6286.6333|8833.2667|4163.3333|5873.0333|22052.9667|6606.5333|8203.1|9266.5|8009.8|9533.0667|10433.2|16366.3|32886.2|60999.5|28197.6|29358.3333|41429.1667|37200|68973.4667|49822.4|44136.1|46576.8|58012.0667|50816.7667|78272.5|67835.4|78300.1333|91140.4667|75445.1|67488.9|102775.4|123917.9667|190942.9667|106125.9|188856.0333|243824.4|345465.3333|343503.1333|453997.0333|781700.0667|1196595.8667|1026313.0333|674795.7667|1465746.3333|886056.2333|953191.2|1034661.2333|691731.0333|944794.7667|1377848.3667|628769.3667|753891.3667|593266.7667|796462.7|699945.1333|1082707.5667|429838.7667|487648.1333|468529.2667|550329.6667|475535.8|472418.7333|499619.7333|472528.1|412693.8333|349576.1333|398401.6333|534250.3333|504800.8667|590754.2667|636811.5667|694259.6667|506691.4667|434159.8667|630357.9667|476995.8667|421692.5333|343147.8333|332374.6333|367405.4|427173.7333|815189.3333|542178.1333|450767.3333|539126.4333|964893.7667|562149.8|1278980.3333|806134.6667|512240.1667|
2020-10-24 23:34:37|russ2000_0336|COHR|average_volume_30|0|15936.6667|16243.3333|17756.6667|15860|25280|17863.3333|46790|42456.6667|57763.3333|41363.3333|58346.6667|71896.6667|59213.3333|44286.6667|32433.3333|57186.6667|27550|58720|43226.6667|55016.6667|29556.6667|21513.3333|21666.6667|25530|29936.6667|37463.3333|58193.3333|53126.6667|75486.6667|25616.6667|25056.6667|26933.3333|28660|18183.3333|69840|17260|36196.6667|46050|23336.6667|17050|29390|44326.6667|40946.6667|41976.6667|76460|16386.6667|22003.3333|60343.3333|219570|139906.6667|136446.6667|166990|167193.3333|52663.3333|134780|72570|58450|126613.3333|97553.3333|123923.3333|104693.3333|133023.3333|115126.6667|129536.6667|71930|82706.6667|124536.6667|181963.3333|412933.3333|243660|173253.3333|221660|272756.6667|324796.6667|183693.3333|212433.3333|152203.3333|148216.6667|140883.3333|147336.1667|157331.7333|193858.1667|145492.0333|188536.1333|146737.2|197960.1|128455.8|142875.1333|173614.7667|199039.0667|168352.5667|144676.7667|450378.6667|288299.8667|205608.2333|159328.3333|198303.3667|208817.9|190754.2667|682353.3|248889.6667|194656.5667|178339.3|173659.7|176869.6667|141524.6|122877.7667|111329.1|133423.3333|169115.6333|159368.9667|116695.1333|180010.5667|133234.9|214396.8667|100716.7|78522.9|124937.9667|64516.0333|102574.7667|78583.6|75644.6667|44719.9|114525.1333|120577.4333|130370.2333|103260.8333|191140|111661.5333|131040.1|147645.8|144453.6667|223479.9667|202627.9667|146848.8|211115.2667|420953.7|438912.7333|498384.7|331417.1667|603081.9|573983.1|330913.2|359125.9333|333797.7|325693.3333|312429.7|204097.8|295778.2|188350.3333|168521.4|
2020-10-24 23:34:40|russ2000_0337|BGCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1216463.3333|240566.6667|318543.3333|244756.6667|133470|467170|230880|282750|505613.3333|468380|172453.3333|151404.7|604565.7|549460.1333|328711.0333|427516.2333|369754.8333|646827.0333|226628.9333|283189.1333|665926.1|810613.1|253063.6667|120069.4333|126444.4|148803.9667|148858|141708.7|190685.7667|291662.8667|268158.5|273680.9333|138514.0333|223029.5667|768282.2|665392.2|314271.2333|295923.7667|314210.2667|250039.6333|276600.6|428429.7|467978.6667|409220|668890.6667|788672.3|753966.4|1088848.1|937528.9|1491251.8667|829610.1667|1021696|1370768.7667|1552910.6333|1427795.8667|808807.1|1054241.8333|1074665.7667|1035091.6333|926816.4|842433.3667|1022140.7|1002877.3667|1288949.9|1924057.4333|1028646.8333|987967.5333|1173511.8333|1502628.2|1059680.8|1417531.3|1171311.9333|1733160.1333|2319296.7|3249886|1947929.0667|3553754.6|2270679.8333|2309882.0333|1656575.5667|1651921.2|3990291.6|4245985.5667|2640797.7|
2020-10-24 23:34:42|russ2000_0339|VGR|average_volume_30|0|||||||||||||||||||34573.3333|19100|13260|18496.6667|46086.6667|13333.3333|17253.3333|14863.3333|17610|9213.3333|21170|20190|8116.6667|51470|7260|20616.6667|22830|25336.6667|8780|12830|6503.3333|27106.6667|42213.3333|43573.3333|51420|19560|12570|8113.3333|149860|23255.0333|12051.6|43653.1|97467.2667|29088.1667|49822.2|42867.7|19660.6667|42334.9|58063.5333|41552.2333|55120.1667|37412.4667|67958.1667|64802.7|119978.9667|96649.6|28435.4333|34790.4667|15620.4|22208.1333|22234.3333|24457|26653.3333|11990|29186.6667|84393.3333|157113.3333|263506.6667|119973.3333|113426.6667|142556.6667|109810|94616.6667|146523.3333|121946.6667|90912.1667|142685.2|91812.2|112294.4333|176046.5|187629.9667|237713.3333|194286.6667|218876.6667|145543.3333|366410|292780|269200|242059.3667|422529.5333|281350|245182.1667|192265.4|234247.3|225990.2|275442.1333|290741.6667|282432.2333|262526.4667|309790.8333|300693.7667|304885|476510.7|459042.2|386091.4667|329400.2667|462695.8|463383.1|463473.4333|431241.3667|464790.9333|815615.0333|471950.5667|391060.8667|341060.7|454856.8333|1477396|932864.3333|827291.5333|668494.8333|836132.8333|654521.0667|689433.1333|628090.2667|696728.4667|730740.6333|521671.9|856271.6333|982239.1|494115.9|559504.1|715048.0333|772963.6|867070.5667|1568934.4667|2377353.5667|1314794.2|1314823.3333|1432857.9|1478926.9333|1893200.9333|1342252.6|758539.3333|
2020-10-24 23:34:45|russ2000_0340|COLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||2400|4643.3333|3250|40396.6667|8413.3333|15746.6667|10136.6667|3110|3056.6667|4226.6667|8223.1333|8839.8667|4573.1333|4686.6|5466.5333|4743.3667|6866.4333|4679.8667|22183.0667|10029.8333|15119.7667|13646.5|7613|9021.8|18662.3|20278.9333|15581.4667|16630.8667|22657.1667|18073.8333|31821.6333|14138.2667|18337.1|20544.9667|12317.0333|23947.5333|45403|63237.6|14034.5|27256.6|37143.3333|26600|26015.5667|35930.5667|50570.3667|29094.2667|29818.9|61417.8333|61928.1|34822.3333|43735.1|55401.0667|25385.6667|32537.8667|45715.2333|77569.3667|65162.3|55575.0333|68393.4|58185.6667|92988.1667|128770.5|146165.0667|124603.5667|144119.3667|172136.2|127867.2667|121746.7|125052.2333|287987.1|156643.8333|183983.1|410019.3667|259332.0667|187756.2667|165989.6|215632.3|260231.6667|221107.4333|209220.8667|215581.8667|271892.4667|221827.4|324189.7667|221770.6667|226637.1|177909.6|242003.8333|241226.2|194553.8333|311100.0333|269693.2333|242058.0667|237070.7333|349395.3|248398.1667|241524|245936.6|298640.6667|443247.5|343736.0667|293999.9|324261.6333|310421.2333|265996.1333|255272.9|380347.1333|383098.8333|254733|313307.1333|271368.8333|588974.4333|486619.7|373458.6|
2020-10-24 23:34:48|russ2000_0342|ONB|average_volume_30|0||||||160|263.3333|336.6667|170|493.3333|1113.3333|1073.3333|896.6667|1610|2773.3333|7403.3333|1986.6667|5436.6667|1343.3333|3020|3946.6667|4966.6667|4726.6667|4093.3333|3820|4890|5650|1343.3333|2903.3333|2986.6667|6233.3333|12750|8813.3333|2336.6667|2736.6667|4836.6667|3616.6667|3870|7056.6667|5506.6667|8770|13506.6667|10926.6667|10903.3333|11516.6667|9950|7013.3333|11609.3|21753.1667|21006.6|9776.3333|10649.8667|13619.8|20696.6667|13753.1333|13783.3667|16166.6333|12146.6333|11683.1667|7599.7333|12223.0333|14896.2333|20973.1|14429.6667|20126.3333|54993|77229.8|50583.1333|142226.2333|58993|71992.8333|55949.8333|63886.3|53163.0667|61336.2|53776.4667|30173.0333|41590|40376.6667|46050|61926.6667|53776.6667|67950|62460|104403.3333|144070|87223.3333|93576.6667|156966.6667|110630|124056.6667|149380|170603.3333|265833.3333|205253.3333|160883.3333|298304.6|415443.3333|374626.6667|527799.5|1252629.6667|746783.2333|1192484.8333|744217|924447.1|611786.9333|993522.5333|722426.5667|500343.6667|542984.0667|581080.6|575697.2667|423178.3667|532945.7667|908540.0667|590375.1|580078.6|400744.9333|512997.9333|540327.0333|378822.5667|453691.6333|574224.8|444661.7667|649180.5|614096.7333|887418.7667|606389.8333|572162.8|530734.1333|654960.2333|836321.1333|1074787.5333|1005871.2|807668.8667|842176.6|773863.2667|951315.2333|674257.1667|750403.8667|910973.2333|1010476.2667|871995.9|955666.8|924837.6333|769981.6333|1032437.7667|979979.9333|1718921.3333|1083370.6|642635.2333|
2020-10-24 23:34:51|russ2000_0343|SSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1812.4333|1882.5667|1319.0333|1455.7|2409.1667|1689.0667|1535.8333|1659.3333|1009.3667|1152.5667|1442.5333|1565.9333|2509.2333|1602.6|2399.2333|3239.2333|3319.3333|3932.5667|3535.9333|1985.7333|5622.4333|7696.0667|5835.9|6212.0333|5839.3|6935.9|5092.6667|4756.0333|5373.9|6737.6|5422.6|8992.5333|8219.9|13279.7|5778.1|9194.6667|9734.7|13363.3|10352.0667|7078.4667|16253.7667|14470.7333|24184.2333|21476.0333|27936|17558.7333|35221.7667|44630.3|62912.0333|70413.3333|24408.7667|30114.0667|37156.1333|51913.3|35126.2333|22624.5333|25324.4|28250.4|46104.2333|36442.9333|27129|50061.1|44217|43372.4333|75040|47365.5|61593.5667|66949.9|84881|65218.2|67274.2|58703.5667|95077.4667|90364.3667|80226.6|118717.3|99986.8667|85079.9667|84544.3667|97425.6667|114446.8667|131850.9667|119808.7667|178938|150259.3333|124519.8667|152588.2333|208636.5|190805.0333|130786.1|151741.8|135841.7333|347347.0667|417462.8|347449.5333|
2020-10-24 23:34:54|russ2000_0344|AXL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90280|19043.3333|5276.6667|22270|11920|11700|7106.6667|25873.3333|17653.3333|21790|318063.3333|83666.6667|249706.6667|459450|342493.3333|402423.3333|291196.6667|388806.6667|339826.6667|499326.6667|433803.3333|489410|479096.6667|609986.6667|900343.3333|1029136.6667|788920|1272483.3333|1027993.3333|1088856.6667|751980|683030|1147254.3333|710597.7|1164560|1087571.2667|1265349.7333|2315183.4667|1640508.6|1342839.5|1261174.5333|4805375.3667|8496264.7|3448280.1|2675321.3667|3126850.4|1781597.1667|2329230.8667|2167343.2|1833578.3|2387428.2667|1815048.8667|1560374.9667|1430370.5|1318759.5667|1187349.4667|1779734.2333|1558719.7667|1226837.8333|984632.5333|1519858.9|973308.6667|1008830.4667|897480.6667|947740.9667|1433689.2|1100348.0333|911457.5333|1308140.1333|1550886|1011358.7333|1679386.1|1229557.2|1579833.1333|1716010.5333|2678628.0333|2479083.2333|1766517.0667|1590503.9667|2251734.7667|1802840.6667|1549494.7667|3125730.2|1489998.9333|3035387.4667|2509790.5333|1907424.3|
2020-10-24 23:34:56|russ2000_0345|COLM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174253.3333|133790|167833.3333|97093.3333|88780|41786.6667|45810|46386.6667|42930|64086.6667|108673.3333|114356.6667|165556.6667|219913.3333|280736.6667|330476.6667|158813.3333|117823.3333|142303.3333|315910.4|422053.0667|392168.6|145187.1333|234187.7|183034.5|193851.2|152513.1333|200236.5|174040.4333|260441.4667|216480.4667|225045|210218.5|298246.3|208024.7667|244269.3|221591.5|174424.8333|197268.2333|322818.0667|292612.6667|249481.4667|314352.1333|315860.4667|203402.9333|228920.9667|202292|161276.3333|113340.9|148065|183842.4333|168580|121559.2667|112852.8667|140645.8333|185461.1|123013.8333|152652.7333|120837.0333|111951.7333|139347.9333|69629.2667|56732.4667|65899.1|131161.0333|63955.7333|62424.9667|331976.1667|488515.4667|140383.3667|177249.7333|423516.2667|345527.4667|295660.6333|259128.1333|250341.7|344135.6667|201782.9667|124676.7|203316.8|229438.9333|249212.9667|223651.4333|349898.4667|308915.2|295161.2667|284624.7|587271.5667|571729.9667|385392.7333|316597.9667|
2020-10-24 23:35:00|russ2000_0346|ESRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413450.2333|1055340.9667|355564.8667|953784.6|412422.9667|763161.1333|955985.8333|935867.6|758074.7667|1049502.8667|785551.9|896718.8667|1175636.7|706171.8667|1012461.8667|902816.0333|913163.8|609910.1333|1366497.8667|1362917.4333|848916.5333|1344731.4333|1158603.3667|1481826.0667|1458309.8333|1072172.4333|2247806.9667|3908978.4|2521014.3333|
2020-10-24 23:35:01|russ2000_0347|GMED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112460.8667|281963.3|487005.9333|483404.5|587143.8|500147.1|699798.8|496559.2333|609123.3667|469825.4333|521848.0667|366752.5|483621.6|343071.7667|750215.8667|696516.7667|557829.8667|1397760.0667|926338.5|488740.7333|679445.5333|744551.7|603139.4667|724055|564233.8333|686725.8667|570272.7333|502164.9|489937.7667|460750.2|1272189.4|1757510.0333|543088.1|
2020-10-24 23:35:03|russ2000_0349|DY|average_volume_30|1||||||700|890|1583.3333|1486.6667|853.3333|686.6667|4710|2996.6667|5190|3660|10340|18923.3333|14523.3333|7246.6667|8183.3333|16173.3333|17476.6667|23803.3333|22600|72206.6667|32490|33726.6667|20300|14386.6667|20656.6667|12970|40506.6667|14083.3333|12773.3333|8383.3333|21293.3333|13013.3333|9613.3333|21916.6667|12463.3333|9690|7130|33253.3333|13140|15110|6870|7433.3333|59480|10840|35563.3333|26970|25813.3333|54340|41450|51530|27236.6667|17596.6667|41580|113273.3333|86200|89475.7667|123286.6|153051.5|217836.5|125379|222699|330644|357189|323023.3333|323293.3333|319750|569066.6667|326830|261043.3333|342886.6667|267210|179456.6667|345190|169520|181116.6667|134213.3333|234286.6667|313703.3333|293856.6667|280730|335810|482880|366000|427300|581556.6667|610713.3333|360056.6667|280533.3333|483780|318060|289120|330668.9|422319.6|407446.6667|434112.1667|403058.8333|392639.1|447500.6333|354449.7333|414132.6|331035.1|246769.3333|437421.6667|238986.8333|299195.7|298188.6667|317098.5333|301213.3667|286028|420740.3667|292268.9|270358.3333|321771.1|273543.2|233324.1667|161475.3667|194496.3333|143425.2|208213.9667|203398.4667|203199.5|210153.4|262757.8667|314070.7667|421877.8|621095|783861.3333|561363.5333|511926.1667|639926.4667|582329.3333|605335.9667|483957.3333|466269.1333|473070.6333|314116.8333|397097.5333|410486.0667|433023.9667|414292.9667|293366|308645.3667|339751.8|749325.4|332574.7333|334304.2333|
2020-10-24 23:35:06|russ2000_0350|DF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:35:06|russ2000_0351|PODD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298912.9|115525.9667|156081.8333|202320.9333|503033.5667|400183.9333|308908.5667|352074.8333|247204|319099.8|402407.9667|200122.7667|216289.9|191356.2333|332853.2667|325056.7|445223.5667|524506.3|389534.7|263911.8333|368319.6|213733.1333|323932.3|458824.5|428958.4667|318589.4667|491044.9|589400.3|629908.6667|420858.1|423125.5667|777521.2333|692818.2333|443522.9|498326.6333|457605.0333|596842.1667|423785.9|761308.1333|556827|450945.4|305666.3|618718.6667|509209.1333|441928.2|554830.6|588839.7333|738292.5667|524714.9667|1202565.5667|805579.1667|899952.7333|630706.6667|398008.9333|
2020-10-24 23:35:08|russ2000_0352|PNFP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6140|9936.6667|3680|2230|1993.3333|4183.3333|4923.3333|20713.3333|7250|3866.3333|2340|4040|8434.6667|6680.5333|11743.1|16006|18586.6333|23477.5333|18302.8667|41823.5333|15375.7|15410.0667|26820.3|39613.7667|57171.6667|33462.6667|45634.2667|57775.7333|64802.2|64490.2|89879.2333|70133.8|133233.5|104933.7333|257223.2667|418362.4667|240864.8|211475.4333|205430.9|185003.2|265340.4|239718.4667|185453.6667|149115.6|295605.7|263745.2667|153599.3|164158.2667|122571.3|147007.0667|119034.2|122232.1|103167.7333|150010.3667|157112.3333|178587.8333|154566.5|129679.7|129889.2|129918.4333|180621.1333|197080.8333|209612.7333|224680.3667|234744.5667|271888.1|319310.1333|716563.1|437100.1333|387326.0667|545251.7667|612304.6667|380137.9333|489584.8333|395514.5667|255457.5|414800.4667|324861.8667|750711.4667|460408.9667|459458.1|
2020-10-24 23:35:10|russ2000_0353|CLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||47103.3333|48883.3333|52633.3333|41203.3333|24663.3333|41323.3333|49980|27420|50206.6667|302120|114426.6667|143166.6667|64313.3333|171760|200676.6667|206376.6667|179633.3333|129180|146906.6667|163640|152753.3333|211663.3333|243370|290416.6667|181770|154810|178683.3333|161823.3333|619906.6667|337193.3333|262886.6667|178120|251160|193103.3333|541506.6667|221620|219343.3333|200990|212480|271206.6667|269766.6667|326686.6667|302700|257180|338436.6667|236570|449436.6667|376986.6667|238043.3333|510853.3333|469630.3|561764.6667|612906.6667|742299.1333|803134.9|565119.6|1052711.1667|2022579.8333|2480631.6|1615615.2|1273041|899042.5|925405.3|1517573.7333|718426.3667|861562.1|825676.3|697040.3333|1047650.2333|936643.1333|743192.3|733796.3667|611294.4667|566973.2667|845456.1|948244.4|738218.7667|993862|1353164.1|1342082.6|575230.3667|990842.3667|566624.4333|1043905|1081406.2333|923998.5667|681954.4333|609117.8|695394.6333|518959.1333|535762.2667|456497.9333|525690.9|614411.2333|795331.9333|675898.8|496517.1|782983.4333|507870.3|478685.1|463580.1|659910.1333|1344816.3333|875907.5|1525900.2|
2020-10-24 23:35:14|russ2000_0356|TRMK|average_volume_30|0|716.6667|653.3333|476.6667|863.3333|593.3333|666.6667|856.6667|580|1456.6667|1866.6667|1036.6667|1670|1740|1446.6667|1323.3333|4953.3333|1076.6667|1233.3333|4040|1923.3333|3340|3243.3333|1426.6667|3096.6667|4170|1990|3006.6667|2323.3333|2563.3333|3083.3333|4163.3333|2513.3333|1726.6667|3793.3333|4080|2993.3333|4283.3333|5573.3333|4123.3333|2640|5173.3333|3036.6667|6610|13453.3333|11743.3333|15813.3333|15380|9933.3333|19423.3333|9006.6667|15023.3333|41410|23853.3333|19696.6667|27173.3333|22250|24426.6667|24006.6667|33986.6667|79223.3333|67156.6667|85753.3333|68290|77796.6667|54103.3333|73136.6667|48540|85776.6667|93670|126243.3333|182820|95663.3333|90830|141890|83746.6667|78920|77020|65240|64253.3333|98165.3667|120441.2667|81608.6667|40357.7333|39752.2333|43482.5667|139830.1333|83601.8667|83103.1|137670.1667|90953.9667|117779.7333|108919.1|142919.0333|155361.4333|168828.0667|130880.6|208056.9|227511.1333|295471.2333|300927.5667|533657.3667|502616.2|660079.7333|540400.8667|1419972.5|464142.1333|327297.5667|679614.7667|341147.9333|375710.0333|324259.6|297012.2667|355220.7|296533.3|479645.7667|416940.7333|271124.1667|324627|234740.8667|247974.6333|361620.7|361007.2|311678.3667|336747.6333|386459|313058.7|322397.0667|354388.5333|456166.6667|410752.7667|462205.3333|516962.2333|397627.1|453089.2667|431964.9667|399497.0667|421659.0667|321109.8|205735.0333|276358.9667|365048.8333|348770.5333|250864.1333|474110.8667|552084.8|271761.2333|270045.8333|178399.8333|498864.9|519951.0333|293705.1|
2020-10-24 23:35:17|russ2000_0357|NTCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499113.3333|114383.3333|197276.6667|130983.3333|142206.6667|96753.3333|88403.3333|118676.6667|27106.6667|192356.6667|58043.3333|67063.3333|36680|38089.6333|11126.1667|47667.3|21538.1333|82750.0333|71149.4|33739.4333|31307.3667|37422.9333|41511.1333|140525.5333|50244.5333|122168.7333|81804.1667|147838.5|51816.4333|124808.6667|102528.1333|99698.1333|165857.4|321402.0667|251279.6667|167898.3|359127.6333|217447.0333|993205|380457|456566.4|225701.8333|241870.5333|224002.3667|248062.0667|296376.3667|316669.1|269731.0667|462862.6667|239069.9|295300.2|279512.6|199251|221834.8|206336.4667|209241.9|215881.7667|201601.1333|256075.3|228560.4667|175502.3|399831.3667|254964|395896|1086126.0667|584897.2|1233592.3|1101312.3|645456.4333|605688.1333|549192.7|749736.1|669633|1090340.2333|1046825.7333|1107790.7333|567002.9667|581278.8333|380422.2667|451168.1|532885.0333|385798.3667|637054.1667|523504.3333|414646.4333|
2020-10-24 23:35:19|russ2000_0358|EVR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186433.3333|55006.6667|55560|204373.3333|108460|145510|136618.8333|256606.1|191907.7667|146372.7667|185917.5333|107343.9|181845|157215.2333|168180.0333|217478.8333|289506.1333|157988.2667|150743.1667|316394.7333|331716.4667|181631.4667|216048.5333|263594.1667|267500.1|196042.7333|473291.1333|419864.5333|400922.1|261759.7333|369683.2333|332423.8333|451734.7667|423780.5|329785.4333|330655.5333|349226.6333|327082.3667|328496.2|262495.2|309654.7667|538121.4|398101.6333|472921.4667|320436.3|385336.2|764531.5333|344957.8|359961.9|463662.9|414481.3|438382.6667|434868.2333|372152.7333|784894.2|530247.8333|457476.2|
2020-10-24 23:35:22|russ2000_0359|FRGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186901.2333|101784.2333|78286.1667|247843|231178.5333|211692.5667|444900.8333|289436.0333|254968.3|206693.2667|324226.9667|414686.9667|311040.4|185795.9667|357966.1667|514293.6667|406612|490160.6333|355841.7|597475.7667|362077.3|451314.5|254631.6|311232.1333|330942.1333|249716.9667|293677.9667|233198.4333|274561.5333|284168.4333|287057.8333|438897.5333|267833.4|278471.4333|
2020-10-24 23:35:23|russ2000_0361|SIGI|average_volume_30|0|13386.6667|18180|28266.6667|35400|21490|41163.3333|13286.6667|10643.3333|23706.6667|58280|46640|24773.3333|30946.6667|13986.6667|37373.3333|22860|28406.6667|19613.3333|10370|16140|24596.6667|28500|6333.3333|8426.6667|21136.6667|13500|20683.3333|24086.6667|27486.6667|32443.3333|18320|14056.6667|12466.6667|24093.3333|9626.6667|9453.3333|33483.3333|17166.6667|14233.3333|11933.3333|12260|34783.3333|30096.6667|29153.3333|8400|10530|17880|27646.6667|27496.6667|42730|53000|26486.6667|30480|22760|25183.3333|54930|25200|18636.6667|33286.6667|32673.3333|49203.3333|54283.3333|79586.6667|42400|56616.6667|48573.3333|55746.6667|83193.3333|50920|52813.3333|48610|55153.3333|103143.3333|41013.3333|38503.3333|37596.6667|56010|64666.6667|150556.6667|92262.7667|140529.0333|131432.0667|145055.6667|93962|196244.5333|129288|97826.9333|104708.9333|126411.8667|115593.2333|110664.1|142128.0667|118199.7667|130540.9333|91156.4|97551.2333|437186.5333|278250.7333|254745.1|294520.4333|373631.8333|291621.5667|290425.9333|334914.5333|381648.9333|239951.6|161501.9667|199417.1333|187215.5667|187071.9333|169637.8333|120716.8|134865.4667|158897.4333|292417.3667|227292.9333|121276.4333|169245|146426.2333|167213.1|132062.1333|141755.6333|113676|113896.0667|141385.1333|160012.5|108156.0333|214105.2333|217592.8|188286.1333|207220.3333|195355.1|188247.5|195106.5667|175592.4333|260411.8667|332222.6|205730.5333|210889.8|180369.9667|186054.5333|197240.1667|169887.8333|215753.9|165927.3667|227494.3667|650472.7667|282717.8333|466315.6667|305869.3667|301531.8|
2020-10-24 23:35:27|russ2000_0362|POWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295090|155826.6667|89686.6667|384050|754426.6667|500586.6667|409373.3333|300673.3333|381696.6667|896680|561560|567146.6667|351086.6667|285086.6667|267130|452593.3333|415283.3333|342396.6667|411013.3333|560433.3333|394129.7667|725585.6|528843.3333|512763.9|469691.8667|655591.5333|325539.1667|614262.9667|454590.8|484203.6333|450655.1|265477.9|340694.1667|259378.7|451183.5667|353465.7333|344675.2333|90556.0667|150593.1667|67906.5|141535.6333|204913.4667|174263.4667|360138.2|400464.2333|488650.9667|233696.7667|247952.6|248863|296188.1333|373448.7|418650.1667|456650.5333|217938.5|195053.6667|303325.9|217981.2333|206223.7333|228328.6667|228264.7667|207256.1|245546.2|181288.1333|122043.8333|153954.1|243218.8667|314109.2333|249953.3667|202256.6667|196662.6333|232074.9|192181.9333|150351.6|117189.1333|148528.3333|125662.1333|159070.6667|136530.5333|135059.4333|192556.3333|108481.5667|157774.3|144041.9|212915.0333|189212.6667|142083.9333|115428.9667|144634.9|148809.1667|683457.2667|410969.6|357188.2333|
2020-10-24 23:35:29|russ2000_0363|SWC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:35:30|russ2000_0364|KFY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||473153.3333|157900|44283.3333|66696.6667|59710|106236.6667|112453.3333|196606.6667|165360|92696.6667|163850|136500|120366.6667|133356.6667|87503.3333|93790|143186.6667|63293.3333|168860|122360|231606.6667|369483.3333|545830|305346.6667|498676.6667|465900|449956.6667|593860|277530|264586.6667|333810|343113.3333|294016.6667|315716.9|292541.1667|850946.6667|622974.4333|333683.8333|515822.4|707889.4|422181.5333|381135.8333|454921.3667|452203.2667|407056.3333|324714.2|405228.7|239647.9|471445.1333|253489.6|384922.5|565479.7|334056.8667|263098.6667|224268.6|509668.9333|304342.1|244329.1|234550.8|415047.4667|291070.6|415097.5|371305.3333|317203.8667|288533|267489.2667|375321.8333|358787.9667|333709.1|518895.7333|1024906.5667|561460.3|466711.4333|417629.7333|420086|323672.2333|366401.7|564051.4|587539.7333|511158.7333|516868.1|272082.3667|560225.5|440230.3|394532.8667|445360.7333|513304.3|307320.0667|
2020-10-24 23:35:33|russ2000_0366|MWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794090|401746.6667|1115196.6667|497904.0667|683947.1667|648096.6667|444158.9667|383708.1667|498121.6667|620653.4333|854113.3333|1821508.7|907671|2921909.9333|2059753.4667|1226717.0333|1512726.5667|2089096.6667|1573779.8667|1595230.3667|1112684.9333|1751050.7|1534788.9333|1551306.5333|1022219.1667|933816.7333|969784.9333|1905856.0667|1234058.8|1071322.4667|1280390.1333|1195860.7|1193780.1|740982.2|1001139.4333|1018160.5667|1006977.9|1023989.0667|883191.6333|1192350.6333|1135751.6667|903836.1333|1292009.9|1600880.0667|1279469.2667|985850.6667|1181247.7333|835658.4333|834391.3333|818280|970023.9333|693225.2333|1230358.0667|741789.3667|845559.8|1240072.9333|883703.4667|816693.8667|
2020-10-24 23:35:34|russ2000_0367|FWRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71750|18226.6667|27103.3333|27910|15476.6667|27660|20870|18546.6667|11856.6667|18043.3333|24630|9703.3333|19043.3333|12750|5913.3333|17686.6667|25080|27003.3333|11573.3333|24780|37749|131029|112359|143769|110819|151616.6667|117023.3333|188610|178303.3333|249803.3333|369636.6667|181833.3333|150886.6667|105436.6667|116560|135766.6667|95833.2667|73115.5667|104690.3333|97689.6333|134068.8|102108.9333|170632.3|114826.1333|94157.7333|165163.2|259482.3333|189752.3333|208978.4667|209333.1333|301230.1667|168650.3|230431.1667|274803.1667|455566.9|222142.7|295509.2|390376.0667|310806.3|302581.0333|265128.6667|319980.4333|309783.2|126608.6333|152549.1667|170185.2|170925.5|131882.4|93067.9333|125907.2667|200108.2|213323.2333|139609.6|172725.3|122738.9667|147472.9|86278.0667|125722.0667|96045|87111.7667|109033.9333|131401.2667|121063.3|106395.1667|134978.9|160757.4|199720.6|235390.7333|178178.6667|135624.9333|160922.3333|143141.0333|146752.7667|98396.1667|137696.8|167664.1|151983.5|251146.4|195208.9667|179466.1667|140253.9667|176471.1|168998.2667|136390.7|125061.2|237024.3333|171654.3|179291.4|
2020-10-24 23:35:37|russ2000_0369|ELLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:35:38|russ2000_0370|CSOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||417050.7|163698.4333|161265.7333|364577.6667|399794.2333|428165.6333|393807.7333|347405.1333|355255.6333|503850.7|388093.6333|476883.8667|721001.7667|1046528.4|826019.5667|760030.1|694138.5|605835.3333|524175.8333|412902.0333|538736.9333|592676.0667|410235.2333|877098.0333|629447.2667|572655.0333|769681.9667|549720.6|588039.5|546648.9|411293.1333|452259.2333|455408.3667|477968.2667|506457.9667|413504.6|1428748.6333|879404.4667|610851.7667|
2020-10-24 23:35:39|russ2000_0371|CCOI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9453.3333|3416.6667|3056.6667|13526.6667|6426.6667|65340|18623.3333|18873.3333|35960|180270|19803.3333|212196.6667|97623.3333|505446.6667|198600|79926.6667|166722.0333|507812.3667|275299.0667|443000.0667|532636.7667|1281548.7333|979668.1333|710821.3667|993135.7333|1217281.9667|1530943.5333|457318.7|425827.1667|543783.7667|393087.6|359832.9333|428073.5333|300448.1667|194132.7333|188797.9333|227712|315896.9333|360787.7667|334613.3667|635545.5333|287310.5|341096.1667|224468|320180.2|285287|172913.8667|216207.8333|697251.1|385225.8667|401129.6667|300915.8667|406020.0333|574766.6667|563944.3333|342418.7667|731923|411985.0333|394402.7667|467474|342220.4|309831.3667|345569.8|347017.1|340227.8667|263515.5333|203411.3667|315631.3333|282235.0333|249704.8|274898.7|268138.8667|430727.2667|348773.6|487360.3|
2020-10-24 23:35:41|russ2000_0372|BGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224130|112443.3333|101353.9|71438.1333|130713.4667|119752.1|148047.4|131560.4667|113917.8333|491451.1667|299627.3|233719.1667|262990|219285.3333|270956.9667|902899.5|449609.2333|380191.2|391495.8|355128.6|548409.9333|264275.8667|342835.7|409946.3333|341792.5|165685.7667|261368.8|432925|325157.7667|289559.1333|397660.5333|445418.8667|357853.8333|630254.3|321369.8|840287.1|573840.6333|751661.9|635137.3333|739144.6333|641359.3333|961884.8333|1196766.7667|1436309.8667|1079401.2667|524287.3|737687.5333|1088840.2|1080543.2333|1332079.2333|1000116.2333|2574657.8333|1475820.3667|990086.3667|
2020-10-24 23:35:44|russ2000_0373|HALO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3555.3|3355|1292.9|12171.4667|4662|20238.6333|26136.9333|40850|315243|148609.8333|531432.1333|365290.5333|494006.1|383617.4333|265517.3333|323260.0333|380717.5667|271299.5667|423945.3|267156.4333|436485.7333|750855.9667|432715.2333|466531.7667|428269.8667|478377.0667|365650.6667|479707.3333|696356.1667|916147.7|853741.6667|848979.8667|910288.0667|1008131.2333|1538021.4333|1527283.2667|1469706.4333|2025012.1667|1794175.6667|1242876.2667|1162766.8|1582737.8333|1583640.4667|1572219.3|1006455.7667|2019252.4333|1530730.6667|1289043.5333|1439533.1667|1413840.7|1511853.6333|1599741.9|1278226.1333|1035432.2333|799832.7333|879109.8667|800085.1333|766294.0333|847440.4667|742168.9333|2121513.5333|2074179.3|1360981.7|912213.8|
2020-10-24 23:35:46|russ2000_0374|JJSF|average_volume_30|0|||||||||||||10083.3333|7226.6667|3660|3996.6667|12043.3333|15560|12863.3333|7810|8970|7726.6667|15480|10130|8316.6667|22203.3333|27746.6667|41260|46150|40113.3333|15580|13106.6667|57976.6667|76876.6667|77210|63673.3333|90966.6667|106660|37910|56666.6667|49410|178376.6667|63633.3333|65626.6667|27563.3333|94650|25453.3333|25070|39590|15873.3333|20823.3333|16233.3333|33223.3333|32913.3333|16303.3333|24470|13690|16566.6667|14336.6667|26720|39620|16153.3333|14003.3333|10780|22726.6667|29786.6667|28783.3333|33703.3333|20226.6667|38643.3333|22290|11420|14830|29980|21290|13326.6667|104406.6667|42233.3333|26960|40739.8667|24891.3667|21433.1667|13617.4667|24280.4|26221.9|29961.7|26265.8667|15750.2333|22895.5667|23580.3|23958.7333|25661.6667|37399.9333|62646.8667|41986.4667|60849.6|53073.0667|64101.9|47664.2333|62914.6667|79236.6333|71849.8|92766.7667|73725.2333|70027|81166.7667|52112.1333|54371.7667|53598.9333|60252.7|55943.9667|49116.6|64630.4|36503.8|50753.1667|44792.2667|35095.4667|53744.6|37440.0667|60715.1667|45630.0333|51178.4333|33357.9667|49995.3|56612.4|63245.4|52007.9|52692.2667|77025.5333|41804.8|71600.0333|53150.5333|86768.5|70856.3|61764.2|65087.2333|64025.9333|63232.9333|68237.9667|61196.0333|72299.3667|74078.4|63561.9667|64652.6667|66847.9|69069.8667|110491.7333|88608.3|162315.3667|104225.9333|154406.7667|
2020-10-24 23:35:50|russ2000_0375|STNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232184.7|128468.4|47817.9667|144478.9|37729.3|119373.0333|138608.8667|502445.7667|184584.0333|148427.4|119978.2667|190191.0667|812935.9333|1067253.2667|994158.0667|896081.3333|1448449.7|2302364.7667|1422540.8|2486742.6333|1522844|2055999.4|2021992.0333|2107534.4|2644615.4333|2569613.1333|2821066.5667|2924662.6|3231820.6667|4087774.4|4636300.5|3877890.0333|3986021.5667|4146679.4|2402778.5667|7763017.3667|813580.5333|585925.7|603283.5|980605.5|2054979.9333|2145758.4667|1821929.6|
2020-10-24 23:35:52|russ2000_0376|WTS|average_volume_30|0|||||||||||||||15156.6667|116380|26346.6667|26000|18016.6667|28506.6667|25550|25150|14473.3333|21180|12133.3333|41053.3333|14500|14620|18663.3333|24830|32310|12276.6667|39383.3333|12840|18630|28470|35946.6667|27083.3333|20270|19920|44896.6667|53990|38520|30790|41090|62976.6667|47183.3333|74926.3333|42282.9333|69632.9333|22499.6333|47129.4667|40052.7333|55922.8667|38776.1333|80999.6|31032.9333|42949.7333|49376.2|28659.4667|26803.2667|42124.7333|41293.3333|25616.6667|59300|40033.3333|34440|53763.3333|32430|48933.3333|26626.6667|23366.6667|23636.6667|19996.6667|12696.6667|20713.3333|94810|45063.3333|50660|43303.3333|49966.6667|65600|50326.6667|178506.6667|82440|92793.3333|69820|163203.3333|200543.3333|189070|287930|215900|198926.6667|401390|214190|463253.3333|580270.9667|563331.6667|625764.4|416679.5333|593936|474455.5667|625716.1333|465322.2667|325765.9|232866.5333|276726.6667|176973.7|160846.2|262392.8333|177310.6667|206477.4667|226399.8667|163562.7333|281495.3|278406.8667|265198.3667|283690.1333|201277.1333|185955.1667|193326.4333|156037.5667|94900.8667|115552.9667|169296.1667|195031.8667|220533.3333|181350.6333|264848.8333|168829.7667|189637.2333|140009|159998.9667|147858.6333|115743.1|147961.1667|141820.5667|114329.9333|121795.6|128389.2|123120.5667|125122.6333|124536.7667|138444.2333|138474.8333|137208.2667|150995.0333|132681.5|212063.0667|166213.2667|252015.6|
2020-10-24 23:35:55|russ2000_0377|ICON|average_volume_30|0.466730954677|||||||||||||||||||||||||||||31043.3333|89223.3333|115266.6667|65166.6667|38483.3333|41393.3333|36320|20583.3333|14660|11133.3333|9513.3333|7373.3333|10833.3333|87656.6667|20533.3333|15270|19616.6667|10596.6667|35766.6667|52876.6667|22106.6667|53953.3333|41620|28316.6667|43020|36893.3333|18560|249566.6667|184366.6667|103410|312113.3333|320573.3333|318893.3333|253463.3333|163523.3333|128633.3333|204396.6667||413510|305236.6667|242473.3333|55473.3333|64446.6667|84720|66363.3333|87766.6667|78900|64563.3333|210306.6667|148900|125695.8333|46045.8333|64818.1|83428.4333|301212.7|84379.8667|159512.0667|119850.7|275472.4|96391.2333|113861.3|304532.1|145163.6333|432132.4|634291.5667|551623.0667|466015.7|1035655.2|795859.4|873877.2333|722713.5|1198187.9|1192144.4667|1394727.3667|1583160.8333|877707.6333|923157.5|934946.4|2205654.5|743781.3333|878662.2667|587308.1667|407358.9|705414.8|479607.3|638187.0667|883778.0667|1172171.5333|1195443.1333|677895.3|416934.1|1272914.8333|999912.5667|745859.3667|564335.8333|639002.3|507457.2333|464831.2667|707628.7667|960769.8333|2104619.8667|856746.9667|882736.3|1782791.4333|1124722.7333|1201312.2667|398718.2|898823.4667|645137.6|426778.7333|1143382.5|1547564.3667|1299465.4333|1462048.2|1509750.7333|475999.3667|744820.0333|169473.1|92708.1667|91977.3333|227385.4333|890521.9333|1118708.5|
2020-10-24 23:35:58|russ2000_0378|BURL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242257.4|386556.3667|337616.3|681584.9333|814808.9|1097128.2|1510332.9|1476892.7|1224872.2667|1726078.2667|908289.7|1543972.4667|927233.6|844773.2667|768922.7667|1379497.1667|848311.6|898041.2667|859909.0667|806889.1667|975260.0333|746253.9|1403826.8|725499.7333|736355.1333|590955.8|1234478.5|819114.3333|678783.1333|
2020-10-24 23:36:00|russ2000_0379|HURN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215539.1|69835.1|41981.9667|61498.3667|40291.8667|35448.6333|97934.5333|164636.1|102533.0333|116084.0333|258246.8667|261203.3333|219832.0667|196522.8|425196.9|245246.1333|314987.4|334706.2333|423366.7333|237765.4333|2787992.0333|362044.5667|367744.4|226263.5|114743.5667|132591.5667|109764.8667|90766.8667|146514.6333|167703.5333|131844.9333|117458.5667|82056|93346.4667|124569.6333|95620.8667|78369.3|165786.1|164330.9333|121642.8333|202094.3667|152057.1333|291113.2667|187584.0333|206931.2333|195049.8667|243158.2|163502.4333|126609.5667|164669|179902.0333|124993.3333|137544.5667|99213.8333|139258|100553.7667|86138.9667|103710.4667|109034.6|66801.6667|98231.6667|77357.7333|195751.5667|165985.2667|117616.1667|
2020-10-24 23:36:03|russ2000_0380|ROIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102682.5667|271870.7667|62333.0333|60996.6333|261180.5667|101558.4667|127763.5|1311955.3667|235784.3333|177641.9|622468.6|200737.4333|275915.2333|317917.5|203559.6333|259162.7|538074.6667|327695.5333|282285.8|280300.7|234495.7|620832.2667|498369.0667|517826.1333|487416.4333|390041.7|1068759.2667|467285.4333|426980.8667|549814.7667|438592.7667|1030633.8667|484198.7667|477717.7|668177.9667|693568.8|791774.5|892125.6667|1285561.3|706697.6|879645.5667|1584901.4667|1249832.7|756145.3667|911920.3667|802868.1333|786086.9333|1121313.0333|1190292.4667|1546452.9|2123620|1264451.5|
2020-10-24 23:36:05|russ2000_0381|BECN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148406.6333|252521.6667|126139.0667|88390.3|137551.3667|286357|202464.4333|539426.3|412481.5|515806.0667|872622.4|468645.2667|600578.6333|830307.9333|576256.3|524340.1|1018301.5|866747.4333|628123.6333|494380.6333|346447.0667|604255.2333|374055.1|598627.8667|557689.6333|446271.1667|363154.3|402753.4|677620.4667|477475.5|354949.8333|554284.8|481285.6667|579699.4333|387635.9|399750.4333|449794.8333|442525.1667|320664.5|344829.4667|394759.8|541542.6|559158.8333|322812.9333|367192.6667|507778.7|528455.6333|773916.5|491836.3667|687241.2333|445830.5667|272721.1333|1110371.0333|771726.7667|701937.2333|1351814.5|1020945.4333|1636629.5|844357.5667|634176.0667|586861.9333|671287.8667|872400.8333|558950.6|563261.8|
2020-10-24 23:36:07|russ2000_0382|PCH|average_volume_30|0|9790|9563.3333|10453.3333|10940|9156.6667|7323.3333|5746.6667|26636.6667|40013.3333|11976.6667|13026.6667|23560|26100|17043.3333|25910|23440|22626.6667|87530|49740|44850|29080|38490|23216.6667|27376.6667|37096.6667|45553.3333|24866.6667|31026.6667|49926.6667|44246.6667|34606.6667|37956.6667|56983.3333|185153.3333|53903.3333|54523.3333|53796.6667|33386.6667|28646.6667|32280|44843.3333|34880|48043.3333|26613.3333|49266.6667|39146.6667|35286.6667|35623.3333|54890|32500|64366.6667|25303.3333|45226.6667|65106.6667|47220|48443.3333|59000|43486.6667|53593.3333|79253.3333|49100|66600|56336.6667|63713.3333|46516.6667|55133.3333|44246.6667|58346.6667|118363.3333|80343.3333|76763.3333|108430|130670|97733.3333|114023.3333|91113.3333|131830|103526.6667|109806.6667|103293.3333|138290|126500|168463.3333|145686.6667|299323.3333|232446.6667|279290|203286.6667|301876.6667|204600|242573.3333|379870|328660|381076.6667|189173.3333|175853.3333|291078.6|342929.3333|396243.3333|373663.6|578825.4|403206.8|621889|1171879.5333|1043211.2|666177.3|457402.4333|404811.1667|280169.9|427527.8333|302520.0667|271814.3|272415.4667|318060.7|298209.1|314572.2667|211642.8667|186540.6667|189697.9|222772.9|187919.8|332657.3|233121.9667|217681.4|205276.1667|180222.1667|188034.8|185641.0333|250734.0667|222526.3333|255856.3|183211.6333|421656.1|203071.2333|220629.1667|264954.7333|258609.1333|265816.5333|296764.6333|517429.8|781777|595008.4333|406863|591634.8333|481347.2667|485505.1|336109.5|279473.3333|577680.3|467721.8|433583.1667|
2020-10-24 23:36:10|russ2000_0383|MSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429433.3333|169163.3333|179013.3333|211886.6667|202690|100513.3333|313260|1362366.6667|5401153.3333|2361970|798070|562693.3333|384310|443926.6667|862886.6667|327286.6667|482640|374983.3333|286398.4333|393942.7667|616208.8667|443312.8|306608.7|471231.1333|420415.9|367958.9333|629296.5333|662651.0667|424956.4|404240.9667|260259.6667|303790.4|355313.5667|262493.8333|290005.7667|206362.3667|284014.2333|258809.0667|224180.6|305460.8333|180463.8|145058.5|133806.0667|121109|124013.0333|82692.0333|92452.3|106294.2667|142728.1|90963|81568.7667|95278.2|115355.3333|178945.9|167253.5|199460.8333|142882|110487.2333|130602.7667|109006.8333|110075.8333|56556.1333|88170.3333|66510.5333|103336.3333|50423|101723.1667|88399.9333|82958.6667|103846.8667|114799.4667|138194.7667|113133.3333|114842.7333|113949.6|57905.4333|77236.3|116030.1667|86654.5333|101805.9333|65654.3|79555.8333|123819.0667|104674.3|111237.4333|114557.6333|65744.4333|81303.6|90833.5667|145698.8|
2020-10-24 23:36:14|russ2000_0385|LTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||29403.3333|17920|36216.6667|18410|35550|21410|77380|48003.3333|33363.3333|23543.3333|44636.6667|59876.6667|37910|50646.6667|35853.3333|47153.3333|56970|48803.3333|58526.6667|70193.3333|97506.6667|73146.6667|84600|88086.6667|49353.3333|33453.3333|108253.3333|49913.3333|48653.3333|83403.3333|103313.3333|69946.6667|144206.6667|56900|51653.3333|37016.6667|43903.3333|31696.6667|39660|45733.3333|34786.6667|39813.3333|22936.6667|39476.6667|41486.6667|62020|92580|62063.3333|73993.3333|49570|55353.3333|82140|92953.3333|70750|86506.6667|137993.3333|92743.3333|88756.6667|112670.6667|133440|131423.3333|121573.5333|233027.7667|184366.7|220143.9667|235302.8333|196052.8|186170.4333|138565.2333|125153.0333|117757.7667|186336.1667|148380.3333|132591.4|212602.2333|169551.4|250736.5|170882.3|148335.6667|194350.5667|176456.1|140111.6|139035.1667|220565.6333|112233|178547.5667|175704.1|176621.5|134100.4|162893.3333|163660.9667|208825.9667|237435.6667|212711.3333|259940.6667|297414.7333|180076.3333|231882.9667|215660.6667|229008.8333|203941.2|235348.0667|310005.6333|255220.2667|145113.9|253424.3667|215082.8667|235875.2667|178513.4|263174.4667|525993.2333|367734.6333|293985.5|
2020-10-24 23:36:16|russ2000_0387|AGIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148428.3667|186705.9333|386445.3333|327085.7|439375.4333|1109270.5667|645740.4|712072.7667|506802|571939.9|798593.8667|1039007.5333|853864.6667|1052228.1|540349.8|510854.2333|386148.0667|316459.7667|394439.0667|354808.5667|297153.4667|629408.5|454947.8333|550583.5667|569960.2|836075.7|726815.2|683731.9333|581564.6667|
2020-10-24 23:36:18|russ2000_0388|FCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||105236.6667|19786.6667|15746.6667|13223.3333|10106.6667|11050|47900|83273.3333|39646.6667|30646.6667|52356.6667|27550|23423.3333|6303.3333|11666.6667|14020|18963.3333|13763.3333|15593.3333|22703.3333|89023.3333|117400|119376.6667|289426.6667|239364|387444|361714|475244|1231942.7667|759043.3333|438703.3333|879100|316806.6667|316193.3333|188793.3333|284336.6667|389163.3333|311220|397420|408926.6667|397483.3333|504770|320036.6667|550823.9|496976.6667|686830|534914.6667|914961.8|1045636.2333|758352.8333|2102662.2|1235666.1333|503771.9|632306.0667|795767.6|1044366.8|794302.8333|382514.7667|380381.5|692521.7333|408507.7667|681618.3|485675.9333|657140.5|946313.2|439793.2667|352462.2333|300134.9333|233650.4|307814.9667|398281.9667|539306.1667|406537.6|205072.6667|237646|264564.4|180391.2333|206819.8667|290086.9333|283557.6667|221271.9667|190065.0333|234448.5333|313523.9|343133.6|316985.6667|346894.3|318717.7667|258408.3333|343361.9667|340353.4667|363402.2667|207715.4333|208899.0333|209965.5333|582348.4|506605.7333|365554.1|
2020-10-24 23:36:21|russ2000_0389|NPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277436.6667|47343.3333|69876.6667|55380|163486.6667|94300|173193.3333|116973.3333|98380|113593.3333|127890|119826.6667|201306.6667|113820|217900|236226.6667|229653.3333|180573.3333|133133.3333|296303.5|200973.3333|342443.3333|213288.6667|348586.2333|288459.9|307480.0333|302922.3333|324414.9|237070.1333|175843.9333|140002.5333|99459.7333|213505.7667|131587.3333|139899.9333|220214.0333|230583.9|244014.8|172802.2333|166689.0333|171479.8667|149925.1|138241.0333|125622.3667|133694.2667|123766.3|146349.4333|189283.2667|173825.0333|203040.2|138085.3667|232952.6|138267.4333|174569.1|155913.2333|184800.8667|135394.1667|134066.4|123354.6333|102567.3333|116856.0667|84496.8|160021.5333|180320.2667|196009.4333|122987.8|151699.0667|130572.8|96355.1|126872.4667|116009|116529.1333|139293.5|94025.8|
2020-10-24 23:36:24|russ2000_0390|PSB|average_volume_30|0|||||||||||||||||||||||||||||||||3806.6667|1913.3333|1873.3333|2010|1813.3333|1713.3333|1160|1750|1373.3333|920|1996.6667|1366.6667|2020|876.6667|846.6667|770|976.6667|1193.3333|910|1386.6667|1283.3333|940|1520|1463.3333|900|1410|3530|1310|10593.3333|40580|25170|18383.3333|11670|9050|18856.6667|18630|40593.3333|32126.6667|19990|18450|17603.3333|40430|47276.6667|16253.3333|26280|63786.6667|33773.3333|60710|45516.6667|63776.6667|62583.3333|41396.6667|67123.3333|68130|65833.3333|59173.3333|78096.6667|57823.3333|39536.6667|109386.6667|61740|69623.3333|67530|57760|93374.6667|87413.3333|94576.6667|119651|135514.7|92984.1|100343.8|233611.8667|180825.6667|172956.8333|170640.9667|124882.8333|110234.0333|133454.7|116228.9333|96061.6667|100710.8|107292.7333|107833.4|75551.6|92071.9333|137823.9|77562.1667|108024.7333|86063.1333|109103.9|118232.5333|95522.3333|90388.4333|113199.9333|88519.8|112459.6|101820.4333|97088.3667|128876.9333|97207.2667|139775.8667|131221.1|93722.0667|95777.8333|94905.7|99839.4667|79007.5667|80357|90243.2|101428.2667|94083.4|92401.4667|82053.4667|129656.9|111523.9667|90770.1|176567.2333|161846.9333|120109.5333|
2020-10-24 23:36:26|russ2000_0391|MSA|average_volume_30|0|1023.3333|413.3333|1196.6667|606.6667|893.3333|626.6667|586.6667|1180|916.6667|616.6667|750|1446.6667|3116.6667|2816.6667|3113.3333|3990|7273.3333|5043.3333|10620|3790|3630|8186.6667|3560|6326.6667|6743.3333|3176.6667|10143.3333|5133.3333|1563.3333|2450|11993.3333|2900|1946.6667|7826.6667|10773.3333|1960|1580|3443.3333|6193.3333|11153.3333|6213.3333|3196.6667|3030|4793.3333|5173.3333|1413.3333|1540|3223.3333|1916.6667|2070|1916.6667|10460|8553.3333|5186.6667|3183.3333|2106.6667|1713.3333|1400|2236.6667|1450|2003.3333|6220|3446.6667|2103.3333|3896.6667|3350|4106.6667|2193.3333|5173.3333|5176.6667|4300|5883.3333|5200|4646.6667|22826.6667|9510|7336.6667|9720|10630|10256.6667|10500|16946.6667|17636.6667|29930|72300|221256.6667|217470|167120|370240|127673.3333|240246.6667|213290|184566.6667|230023.3333|165246.6667|161796.6667|224342.4333|196086.6667|168636.6667|203511.7|286251.9|280688.4333|266683.8333|225171.8667|277121.1667|176926.4|102650.8333|88621.9|155585.8|142965.8|121079.4667|70267.3|104621.3333|95535.0333|154354.2333|108076.2667|118284.5333|149614.8333|102134.1333|92229.9|148111.0667|115941.9333|93728.1333|88541.9333|156114.8333|111073.3667|90222.6667|112009.9667|143351.0667|158636.3667|151248.2667|132686.1|136695.1|143656.7333|92094.9|152814.8|185580.3667|185460.5|230968.8333|158766.3|208196.0333|192131.6667|123584.3667|158039.9|202888.5667|148354.6667|126699.2333|148669.2|342623.8667|387010.1333|132407.8333|
2020-10-24 23:36:30|russ2000_0392|SCS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586953.3333|117373.3333|126666.6667|96513.3333|77240|70366.6667|31016.6667|48443.3333|111956.6667|42253.3333|57223.3333|65933.3333|58156.6667|53453.3333|74696.6667|69380|214753.3333|96876.6667|139806.6667|97453.3333|103813.3333|130046.6667|83520|94207.0333|174503.3333|86913.3333|148296.6667|249696.6667|223873.3333|212876.6667|161953.3333|196680|242316.6667|330110|589693.3333|246063.3333|511365|448376.6667|705989.8|589277.7333|732058.6667|662926.7|821247.2667|577753.3667|979789.5333|830901.3667|482936.4333|528028.6667|562793.2667|1148108.5|598841.4|527846.6|919291.8667|499821.4667|972516.7|747225.2333|512908.1|562737.1|577382.7333|486701.4|585695.2|463996.8|340292.4|317620.4667|505600.0667|612238.3|431664.1|361339.9|468429.3|435786.6|400312|498165.6333|1200429.3667|532713.1333|620504.7667|675410.7333|642250.4333|592230.8|764926.7333|501532.4333|682574.3667|459452.4667|403680.8333|738048.7333|504300.1333|484052.1667|515415.3333|605823.1|625284.5667|760160.4667|634489.1667||
2020-10-24 23:36:33|russ2000_0393|NKTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||25583.3333|5640|6993.3333|28983.3333|6246.6667|20600|14946.6667|62090|80730|37363.3333|33493.3333|81280|45816.6667|113030|163113.3333|97923.3333|257563.3333|158460|194133.3333|104406.6667|82396.6667|114153.3333|257540|555793.3333|262906.6667|408983.3333|532836.6667|866970|1759030|792166.6667|955806.6667|593000|551900|288303.3333|299769.2333|216054.7|1068082.9333|916720.9|412808.9|1232036.2333|1297273.0667|655505.7|1149100.6|1512485.1667|1079948.5|2553327.0667|823137.8667|1288392.9|1810332.1667|2273074.3333|1413810.0667|2125193.3|2041216.6667|1028996.1667|1031141.1|1361440.2667|941947.1333|1096807.7|680078.9667|659332.7|808332.2333|927271.0333|538962.8|918287.1|964370.4667|488094.7|774758.1|1092543|1105423.5|1029140.4|1273009.8333|1484214.9667|928292.7667|1092391.3333|1042371.2333|825647.7333|1143350.0333|1417892.1333|675396.4|1375966.6333|1247723.0667|1358266.0333|1222564.4333|1646993.4333|2081261.7333|1550183.4|1261757.8333|1306513.8333|926592.8333|1401113.6333|1256889.5667|2555815.4|1295652.6|1090099.7667|2366952.2667|3465756.2667|6612680.5333|1907949.4|2288283.8|1811204.3|1526123.8667|3098806.9|2378505.8|1765353.2|1180876.9667|1092027.4333|
2020-10-24 23:36:37|russ2000_0394|TTEK|average_volume_30|0||||||||||||||||||||||||||||||||||||34306.6667|24843.3333|12326.6667|8660|19203.3333|27993.3333|11383.3333|25116.6667|18863.3333|17396.6667|14700|42470|34243.1667|25196.5333|11573.0667|16089.9333|22196.4333|40613.1333|27899.6333|32536.4333|21446.6|82956.5667|159306.4|58216.3667|32139.7667|47039.7333|75036.4|86923.0333|175439.8|318363.2|137246.5667|153730|408560|522686.6667|276270|407866.6667|530936.6667|641143.3333|482626.6667|278396.6667|453559.1667|1320160|386723.3333|238900|388063.9|374758.2333|315347.9667|326474.2667|278909.3667|366282.5|543699.6|720586.5|561156.2|619104.0667|381542.7|439907.6|345228.5333|401094.1333|360739.7333|249953.7667|365652.9333|345300.8667|663435.6|644062.3667|498259.7|613018.2333|663736.3333|683571.6|678252.6333|718198.8667|620967.2333|646572.6|317000.8|545509.3667|451310.7667|412175.0333|369259.2667|351515.2667|331360.1|390111.7333|297988.1667|420931.4667|387383.1333|236139.9|293951.7667|279561.5|618766.6667|374932|384415.9667|334139.5667|335584.3|369446.7333|333149.5667|377566.9333|392756.8|361755.7667|250417.3667|324848.5667|323273.6333|300347|418019.7333|405302.7|368174|314057.8333|271638.6|259753.6333|240615.3333|236360.1667|376310.8|278850.2333|334858.9|290136.6667|272906.6|450900.2|312403.5|272802.1667|
2020-10-24 23:36:40|russ2000_0395|MASI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159904.1667|167986.6|531708.5333|554108.9667|661763.4|798214.2333|671508.7333|624048.6|402295.1333|317173.5667|593619.1333|698705.3667|581592.6667|520426|490823.8|589336.3667|647687.8667|581215.1|651441.2667|425972.7333|313258.6333|335694.8667|487477.7667|243214.1|249449.8333|310139.5333|572324.8667|767345.5|588597.2333|401698.8667|385813.5667|305809.8|400363.7333|338625.1333|354154.7667|406914.4667|350186.4333|365203.4|1288251.8|552623.1333|491982.5|371861.8333|622661.2|423727|464713.8|489398.8333|386341.2|434496.5667|328626.4333|307562.3|614238.5333|772180.6667|385955.3667|
2020-10-24 23:36:42|russ2000_0396|APOG|average_volume_30|2|15230|8456.6667|21136.6667|12640|9296.6667|9646.6667|9243.3333|24316.6667|7693.3333|13263.3333|25266.6667|25426.6667|30020|17280|34950|35660|16486.6667|31206.6667|28790|18650|35833.3333|47960|15716.6667|35623.3333|22786.6667|34766.6667|37120|48563.3333|23610|32723.3333|24286.6667|27130|51446.6667|20723.3333|41643.3333|34640|8450|15146.6667|8183.3333|9290|8643.3333|14313.3333|13393.3333|17206.6667|17110|29980|74260|21173.3333|32286.6667|46390|30710|76803.3333|97350|71176.6667|107173.3333|119370|313080|129003.3333|75556.6667|185033.3333|98270|65303.3333|49913.3333|79486.6667|58950|137886.6667|121213.3333|319520|225776.6667|159606.6667|58453.3333|159613.3333|109403.3333|199570|239443.3333|168263.3333|130733.3333|96413.3333|107734.9667|122831.2667|66011.7|100611.0333|72473.2|140932.9333|75267.9667|88187.3|131221.6333|62516.8333|86730.0667|90569.7|87615.5333|143981.9333|296134.6667|101523.9667|85813.4333|221579.2667|213534.2667|360739.9667|439478.6333|379980.4667|414185.9333|351407.2667|266752.3|285264.2667|355067|166051.0333|204689.7333|203898.1|325649.7|220279.4|178047.1667|170572.1667|105842.1667|196558.2|108362.8667|88855.7667|178119.6333|106686.3333|152809.4|182060.2333|236833.1333|114995.9333|170468.8333|216613.2|168250.0333|110141.7667|174800.0333|146988.7667|191434.2|225152.6|197854.8|240732.0667|233136.3333|173166.1667|232336.5|218810.5|221429.4|309806.8333|187565.6333|264036.6|216381.4|123745.9667|283784.1333|185498.6|180919.0333|137584.3|87840.7667|165615.4667|340983.7333|157852||
2020-10-24 23:36:45|russ2000_0397|AWR|average_volume_30|0|2663.3333|2123.3333|1213.3333|1830|3333.3333|1403.3333|1396.6667|1866.6667|4226.6667|6556.6667|5030|2426.6667|6163.3333|12426.6667|3000|8076.6667|8573.3333|3026.6667|4080|7300|6690|4950|3156.6667|4863.3333|3306.6667|5333.3333|8200|3750|3560|6803.3333|3120|2850|5426.6667|2546.6667|3133.3333|3060|3726.6667|5403.3333|5836.6667|4256.6667|2666.6667|5366.6667|4783.3333|4660|10356.6667|5693.3333|6140|6643.3333|5353.3333|6760|5566.6667|11473.3333|7353.3333|9050|8293.3333|13960|15170|10886.6667|8570|9593.3333|7646.6667|34730|7575|9685|18920|17580|19490|20070|14770|11235|61015|32005|25665|23535|31735|18260|23205|39690|30583.3333|32233.3333|23740|24893.3333|29670|26170|43260|41680|46916.6667|56390|54796.6667|52860|56640|69390|81846.6667|160250|125600|89080|121046.6667|123283.3333|139866.6667|137302.2|153697.1667|100565|128140.4667|163827.5333|179260.3667|152303|78316.7667|89316.2333|92902.5333|150713.4667|109182|201251.3333|103286.0667|89955.9667|124197.4667|100606.8667|117826.8667|97166.1|138306.8667|106123.7333|119671.0667|170736.8|235562.2333|159199.3667|199815.1|136152.6|123485.3|184554.9667|177853.8667|222394.7333|193056.4|159570.4333|261932.4333|185246.4|164282.8333|146278.5333|154389.1333|119617.4667|168556.9333|188897.0667|298776.1|181148.3|148137.2333|224416.4333|152792.6667|188869.6667|240523.7|219461.5|404402.6|213503.5333|258801.9333|
2020-10-24 23:36:49|russ2000_0398|RWT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||64853.3333|39663.3333|92283.3333|40320|70000|65950|202356.6667|227763.3333|380310|248550|53546.6667|25266.6667|91420|28340|30730|12353.3333|17306.6667|31273.3333|17790|11550|8776.6667|8240|16896.6667|43300|41553.3333|57766.6667|56603.3333|115243.3333|53663.3333|55360|62406.6667|126636.6667|118930|166846.6667|133516.6667|268313.3333|159270|287946.6667|252246.6667|132906.6667|162210|232410|202090|221746.6667|187233.3333|170146.6667|415526.1667|287975.3333|791116.6667|587429.9667|659338|422270.4333|677050.9667|787921.1667|1399865.1333|1394035.9333|646271.7333|575857.8667|622747.3667|799155.4667|486623.7333|540988.1333|555417.8333|458521.6|652162.7667|897027.1333|541681.8667|573239.7667|690225.2333|624505.2|1203989.1333|1329829.2333|875587.8|806697.6333|514192.7333|407141.7|520251.8667|639798.2|526055.5333|581290.3667|586872.9|722518.6333|800769.0667|451375.3|425418.4|437607|456304.3333|329413.8|368262.9667|490606.4667|458695.5|482123.7667|730503.6|812562.5667|1256928.6|530357.1333|1572130.8667|930022.2667|3997203.0667|5187026.2333|1633745.7667|
2020-10-24 23:36:51|russ2000_0399|CHDN|average_volume_30|0.0124239350913|||||||||||||||||||||||||||||||||||||||||2563.3333|5676.6667|1636.6667|1433.3333|1216.6667|1560|1103.3333|1003.3333|1290|1116.6667|910|1136.6667|4273.3333|2153.3333|4320|1423.3333|1550|1140|6730|3910|7576.6667|15860|4580|30533.3333|58766.6667|100943.3333|81836.6667|30960|32313.3333|17416.6667|16336.6667|14716.6667|12786.6667|24300|11096.6667|40656.6667|22200|31046.6667|21210|12556.0333|16716.7|14756.6667|10143.8|9077.4667|11967.9667|12580.0333|16475.9667|47444.3|26920.8|30349.4667|24715.9|15422.7667|21188.6667|24896.1333|29049.0333|39918.3333|42180.1|52892.1333|32590.3333|86462.8|74323.1|49675.9667|52569.2667|57206.7667|49877.3333|37930.4|35616|23715.1667|39493.8333|38247.1667|26651.7667|34935.9|29396.8|47123.9333|41994.2667|40090.8667|75345.8|41500.4333|40475.2333|58389.9333|47844.1|42328|33175.4667|47215.5|59791.9667|59374.3|62368.2|70156.1|73900.4667|58264.7333|63924.3333|81431.7|70395.7|217388.1667|91516.7|65482.8333|68813.4667|61910.7|66831.9333|118375.6|98371.7667|57360.3|107265.5|265308.9333|296528|238263.1333|304427.0333|610870.6333|518439.0667|315799.3333|294811.1333|
2020-10-24 23:36:54|russ2000_0400|IART|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||95163.3333|33150|87966.6667|66073.3333|100036.6667|43943.3333|54053.3333|53926.6667|26986.6667|57513.3333|33946.6667|18756.6667|10256.6667|15796.6667|12806.6667|42543.3333|10583.3333|23810|91783.3333|19110|22860|27583.3333|23476.6667|273136.6667|401450|342230|209566.6667|261263.3333|168153.3333|125453.7667|440476.1333|370746.4667|240133.1333|285414.2667|203200.2333|207449.4667|166272.6|138493.2667|251453.5333|249750.3333|248943.8667|191474.2667|180358.9|142231.1333|121518.2|146713|244796.1667|503465.2|261384.6|255490.5|374756.1333|246331.0667|234969.2|216612.0667|323491.3|256079.7333|146536.7333|119676.3667|158623.2|199952.8333|125823.3333|156687.8333|197792.8667|269014.7667|177918.3|170349.5|283949.4333|172295.2333|125700.1333|143970.5333|162640.8333|195179.9|151671.2667|180568.9|156042.4|130196.6667|146643.2333|131682.5333|181324.7|239556.2333|314567.1333|257422|260275.5667|345357.2667|260845.7333|412902.5|736789.5667|548591.5667|521494.8333|422728.2667|542978.9333|1221883.5333|644443.7|478971.6667|415462.7667|441621.0333|453381.8|401458.7|924187.1667|559599.6667|526639.7|
2020-10-24 23:36:57|russ2000_0401|CTLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||829723.4333|475248.9|879052.5|1088399.1333|810784.3667|528856.3|502250.7667|1917272.3|1736907.5667|819279.2667|601642.2667|1093962.2667|1473121.7667|850787.2|866347.9|1235674.5|838745.7667|1022204.1|679566.7667|783212.3|823990.2333|676805.7333|1404166.1333|1993992.6|2156255.0667|
2020-10-24 23:36:58|russ2000_0402|PEI|average_volume_30|0.550373134328|1236.6667|1350|726.6667|1910|10583.3333|1243.3333|1810|6413.3333|2140|3610|6116.6667|3533.3333|1963.3333|1660|3923.3333|8393.3333|7173.3333|2883.3333|5646.6667|4186.6667|2736.6667|8283.3333|6183.3333|4110|4106.6667|4890|4030|3686.6667|4073.3333|9560|7346.6667|3526.6667|3243.3333|7533.3333|2083.3333|5480|3033.3333|9096.6667|4910|11503.3333|8206.6667|7993.3333|23040|7050|8026.6667|7106.6667|6500|8516.6667|6593.3333|9523.3333|6980|8410|4946.6667|14576.6667|30933.3333|9923.3333|8296.6667|9350|10656.6667|22816.6667|20473.3333|23830|13230|18013.3333|20280|13456.6667|15836.6667|14676.6667|15903.3333|14506.6667|12676.6667|20273.3333|18126.6667|44040|38790|37936.6667|42406.6667|65433.3333|42763.3333|58516.6667|42373.3333|83756.6667|106700|130436.6667|205553.3333|132583.3333|159606.6667|171553.3333|138673.3333|143613.3333|351430|224880|204706.6667|212893.3333|194686.6667|416321|452626.6667|395570|267300|595166.4|390096.2667|742503.1667|1029047.4|1359885.9667|1166449.7667|741417.8|637638.4333|632950.9667|525509.1333|602053.7667|615891.5|477011.2333|321731.9|410777.7333|667639.4333|482706.1|447120.0333|313540.6333|348580.1|435761.5333|678488.5667|610260.7|547504.7|851128.9|672135.3|590018.5333|597437.7|577364.4333|557334.2|401868.9|372216.5|602671.1333|625167.1|956777|576282.0667|1203053.2|1108826.8667|1547032.1333|1453545.2333|1198984.5|1083266.9667|924701.8667|973677.3|1559067|1327000.3333|1510472.8|1690047.7|3767949.5333|3213525.3|2008466.1|2773207.5667|
2020-10-24 23:37:02|russ2000_0403|EE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:37:02|russ2000_0404|OSIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67903.3333|35513.3333|43783.3333|58300|32496.6667|13563.3333|35623.3333|16703.3333|24700|20860|1316880|73136.6667|233750|60296.6667|31210|54346.6667|43923.3333|834660|733086.6667|344113.3333|198310|223472.5667|213170.8|337553.3|491561.4|100578.5667|152434.8|195523.3333|368002.2333|188199.1333|192913.2333|133480.6333|147063.8667|85425.2667|225970.5|170343.1|191899.1667|144899.7667|308929.8333|143041.9|361321.9|93667.0333|118890.4333|101653.7333|101066.7667|124068.3333|201550.7|129322.5667|132815.7|90287.0667|242322.1|292279.3333|216011.3667|115957.3667|99551.0333|114772.0667|141421.4|101214.8333|130486.8333|103889.1|129336.6|388374.4333|237447.4667|474119.4|135310.9667|579895.2667|193318|151200.9667|215585.3667|163843.9|120166.5667|107987.6667|140233.7667|176108.6|180585.1333|209562.8667|159924.4|388931.4333|191165.5|124661.3667|156405.6333|685468.8667|244521.2333|140392.7333|132322.1|147672.6333|116660.0333|157628.1|240175.3|124538.2|202205.9333|122286.1|153623.0333|
2020-10-24 23:37:05|russ2000_0405|MATW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||11143.3333|5383.3333|5563.3333|16403.3333|29813.3333|12070|7566.6667|22206.6667|6930|11256.6667|6713.3333|17340|16733.3333|4530|5363.3333|13926.6667|35020|27050|18830|32096.6667|20823.3333|17086.6667|33616.6667|18183.3333|28866.6667|25360|46280|24786.6667|20213.3333|40966.6667|37296.6667|72570|62066.6667|52813.3333|51614.6|39287.7667|75582.6|69868.2|57690.9333|82935.7333|85739.4667|78347.8333|99401.6|79325.7667|98858.0333|58074.9|77239.5|84698.3667|168779.3333|87295.6333|117236.2667|111843.9667|164743.8667|125664.3|158196.1333|197117.6|172278.5333|223343.1333|275253.9667|334276|208696.5|105288.9333|141304.6667|78203.8667|145175.8|89898.5667|109761.5333|91538.5667|104840.5|170414.9|147124.5|130790.4667|115082.3|115820.9667|103908.7|98718.9333|88429.0333|81800.3333|73128.9|155280.5333|273896.9|136800.5333|128615.7667|110886.2667|102335.3667|151514.9333|135390.6|120209.4|137484.6|104073.9333|165360.5667|104229.9|92729.3333|80228.9667|161163.9667|156303.4|121576.7667|90415.0667|180350.0333|134641.8|123732.9667|145037.0667|145969.2333|231657.7|267400.8667|194681.7667|
2020-10-24 23:37:08|russ2000_0406|PSMT|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33456.6667|19716.6667|9220|7823.3333|7520|25200|5706.6667|7303.3333|11636.6667|9563.3333|11823.3333|8340|5790|11236.6667|8796.6667|4396.6667|9153.3333|8976.6667|16926.6667|9703.3333|8613.3333|8518.2|9411.5667|5622.1667|15991.8333|63306.9667|27694.6333|14916.1|16584.2667|47599.9333|25812.1333|26339.6|27659.2667|20479.6|45294.7|66795.9667|59175.7333|66113.1333|99318.7333|83910.0667|130633.4|80970.3667|125600.7333|121254.8333|93367.4667|123906.7667|130187.7|130840.9|169298.4667|85669.8667|56528.5333|78817.2|88425.4333|61534.7667|108022.1333|147183.9667|257896.0667|301324.5667|304895.0667|317164.1667|103753.5|120581.0667|176536.1667|127965.8333|85485.9|156162.4|229915.6667|135113.4667|211114.8333|145611.9333|161262.1333|200302.3667|194061.3333|146928.5333|173018.3|128223.2333|108524.5|147573.5333|106963.5333|98355.4667|100823.5667|122821.9|216386.4333|118853.0667|115944.7667|231131.3333|185220.5|128289.2333|105171.4333|162925.7667|163065.8667|150829.2667|105436||
2020-10-24 23:37:11|russ2000_0408|SSD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||19810|9986.6667|7640|8350|9093.3333|17293.3333|5193.3333|31903.3333|15260|4533.3333|4820|6740|5926.6667|9370|6580|39260|12443.3333|27826.6667|14580|35446.6667|35080|11960|22506.6667|39220|20833.3333|12933.3333|24580|39720|50106.6667|34180|29853.3333|45606.6667|45646.6667|29106.6667|28636.6667|52686.6667|49740|65916.6667|39186.6667|48020|74383.3333|52550|133330|184916.6667|192236.6667|175823.3333|168383.3333|196876.6667|692780|508363.3333|303473.3333|271100.9|171463.3333|239710|298834.9667|278734.3|265718.2|398845.6667|404503.7333|588340.7333|335017.4667|306763.4667|254238.1|245844.3333|356795.7333|199516.9667|221118.4333|301877.4|345689.3|219517.7667|224063.4333|246799.3333|194537.1667|172725.1|208881.7333|212603.8667|157442.9667|164479.5|152419.5667|152106.2667|210966.6667|152300.9|171176.1|221033.1667|202798.1333|173868.2667|151861.6667|145639.6|199152.9|167130.7333|241887.5667|238658.9667|228698.0667|165940.0667|220659.7|243471.2|223624.7333|209772.8667|283796.9667|213483.4667|174475.9333|198061.4667|320385.8|448150.7|265538.7667|204396.1|
2020-10-24 23:37:13|russ2000_0409|ATU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:37:14|russ2000_0412|AYR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:37:14|russ2000_0413|BCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288846.9|370857.6|318547.6333|284004.0333|318684.1|391982.1667|269316.7333|308019.1|580063.1|367862.7667|389154.6667|304146|783949.6667|337452.2333|374421.0333|304513.3667|322833.7333|353226.5333|429869.9|541696.4667|598140.1|399145.1333|433012.7333|495467.3667|353002.2667|235938.7|220644.7333|290222.3|430235.8667|259105.3|307302.3333|
2020-10-24 23:37:15|russ2000_0414|HTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||726063.3333|175150|136710|230093.3333|250990|237573.3333|180820|487583.3333|270360|234470|234083.3333|319146.6667|334969.4667|374435.6667|338990|329473.1|271896.7667|253634.3333|234394.1333|333063.9333|403072.9333|258175.1333|363973.2|190116.0667|221988.3|217952.4|264703.7333|135617.8667|240476.7333|266672.7|245079.7667|191027.1333|96045.1333|247639.2667|214081.5333|321521.9333|308426.8667|428538.1667|432166.7|485061|301054.2333|279250.3667|219192.0667|276440.8333|372748.1667|329940.9|419202.6667|428686.7333|336124.1|388437.5333|249527.3667|453331.7|282345.4333|242699.7667|448976.9333|393018.4667|354149.6|484604.2333|291771.6667|373671.9|493198.4333|334647.3|504836.1667|430767.7667|762556.7667|528314.5333|421760.5333|
2020-10-24 23:37:17|russ2000_0415|BFAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166156.2667|275016.7333|89695.5|64402.8333|97867.6333|199876.8667|118270.3333|180007.7|191401.5|209848.7|177403.0667|225404|190347.7333|247933.6667|187866.7333|285223.7|238515.2333|521618.4|159384.8|264356.1|281611.5667|244451.0333|177189.9667|271338.1667|204918.4667|177288.5333|310832.1667|268426.6667|832197.4333|632865.8667|566951.2333|
2020-10-24 23:37:19|russ2000_0417|MGEE|average_volume_30|0|5830|3823.3333|4066.6667|4610|2540|2866.6667|6886.6667|5910|9516.6667|7093.3333|6693.3333|9350|9493.3333|15973.3333|17260|15693.3333|7616.6667|6370|4863.3333|5330|6426.6667|6416.6667|6056.6667|10170|17480|13580|7413.3333|6260|2530|4340|6213.3333|2973.3333|7406.6667|5700|5286.6667|12006.6667|13986.6667|12126.6667|8186.6667|7640|7620|7696.6667|7520|8410|7476.6667|7330|7066.6667|5110|5710|8670|6303.3333|7600|18593.3333|11666.6667|9503.3333|17016.6667|19256.6667|16036.6667|17500|23916.6667|15026.6667|22970|33223.3333|10113.3333|17046.6667|23293.3333|17630|27216.6667|26933.3333|25363.3333|31123.3333|18423.3333|20793.3333|23503.3333|23156.6667|27496.6667|25466.6667|29973.3333|24803.3333|19108.4333|17858.3667|20213.1333|23464.8|25276.8|23314.2333|38261.2|32723.4|33020.0667|63081.6667|37958.8|45198.9333|39001.6|39276.8|47196.5667|38091.9|59244.4667|57820.5|80190.7|59202.3667|69089.7667|76333.9333|62001.6|68008.5667|104226.1667|92202.7333|86868.1333|61715.8667|51387.5|50472.2333|66211.2|60021.9667|58530.9667|76766.1667|62713.3|72870.8667|66637.4667|69786.9|61184.7333|49114.7|49628.1667|43086.2667|43247.2667|52182.0333|45296.1|101156|74435.4|59019.0667|83534.7|76298.0333|86693.1667|94474.9|87745.1|127398.5333|117148.3|81929.2|108687.6667|148663.2|70358.3333|62996.6|108681.0333|109368.6|80401.6333|55129.9667|99193|82584.6333|170181.0667|143877.4333|136103.6333|202201.2333|181572.8333|98745.1667|
2020-10-24 23:37:23|russ2000_0419|RMBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||587766.6667|774663.3333|711980|783193.3333|1088946.6667|2922010|2852760|4634666.6667|5609200|4460053.3333|4418746.6667|14957133.3333|22083210|4083440|3166766.6667|4781420|3066653.3333|3489160|2211266.6667|1671863.3333|999386.6667|484360|839597.1333|3928170.5667|1547663.1333|815152.7333|2688436.3333|4888040.9667|1160430|2034471.7|4616498.7667|2657726.8333|1389172.1|2245275.7333|1866203.6333|3894107.6|5790364.6|11433777.4|7271704.1667|5695167.1667|1600748.6|2488136.4333|1572920.5|1792906.8667|1899641.3333|2139141.7|3111552.3333|3433008.9667|3442479.3|3284466.8667|2788831.1333|1569353.5|2942392.5667|1175226.3667|840448.6333|800205.6|2583070.0667|1639530.3333|3496969.3|1004014.6667|1145741.9333|964095.8667|574529.0333|611475.2667|994598.8667|953430|1209311.2667|787613.5667|999511.7|654229.4667|447092|502631.8333|580132.2667|1142744.8667|884730.4|869771.3667|450175.9667|798256.2333|636226.9667|695648.6667|909869.2333|618075.7333|1143750.6333|855195.3|686116.6333|545324.9667|738657|1274464.3333|538073.2667|706073.7|562781.1333|978146.9667|774865.7|756118.6667|
2020-10-24 23:37:26|russ2000_0421|HMN|average_volume_30|0||||||||||||||||||||||||||||||||||||71493.3333|23600|23490|30290|44650|25886.6667|45736.6667|27270|46633.3333|40130|22670|35730|23293.3333|18070|45173.3333|37520|48446.6667|86256.6667|52986.6667|63613.3333|65213.3333|62880|83736.6667|32686.6667|73776.6667|162893.3333|194256.6667|78503.3333|125396.6667|104900|119313.3333|189376.6667|265753.3333|210756.6667|103806.6667|77426.6667|89350|145076.6667|141680|95610|75023.3333|97376.6667|140560|182870|152586.6667|111243.3333|96843.3333|117450|155423.3333|128763.3333|154863.3333|198860|135036.6667|174190|168380|191636.6667|236880|169146.6667|217266.6667|160476.6667|177750|192846.6667|287260.8667|236196.6667|386355.5|302805.3|376240.2667|305451.7|387932.3|341243.6|273116.7|218742.6667|173600.9|213579.0667|469485.0333|224258.4|215116.2667|157582.5|226473.1667|222285.9333|227705.1333|205832.8|183710.6333|104741.2|156441.8333|135624.4|152443.1333|125767.1667|166498.0333|170214.7333|123657.2667|108301.4|125499.1667|145070.9333|121466.3|152467.6333|146023.7333|133943.9|161183.0667|168179.0333|179939.0667|165312.8667|132360.1333|190914.1|175205.9|149304.8333|99696.4333|89624.7|167355.3333|178490.5667|174536.5|186620.2667|163504.6|262692.4|208526.5333|195925.7333|
2020-10-24 23:37:29|russ2000_0423|ITRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||84556.6667|24300|55503.3333|27433.3333|83053.3333|64563.3333|36596.6667|100773.3333|51530|63303.3333|221383.3333|167613.3333|83580|114403.3333|95376.6667|73843.3333|126963.3333|47866.6667|48023.3333|64333.3333|86583.3333|104736.6667|60550|27276.6667|107870|72756.6667|142150|21650|77876.6667|112790|190550|247830|249413.3333|342436.6667|430863.3333|358766.6667|251144|252082.5333|134612.9667|211004.8|161068.1333|190261.0333|259601.0333|157581|174238.1667|406790.2|580526.9|396480.2667|320324.1667|420677.4333|443347.7667|431090.8333|431223.5|545076.1|597861.3667|481083.6|572923.8667|810915.5667|566271.5|469892.6333|788761.1333|1135569.0667|859966.5|482763.6667|393045.1667|577121.9|462712.0333|410718.9333|598015.9|631586.6|406221.1667|420403.3667|466033.5667|454364.1333|427926.1333|249275.2667|262213.4333|300908.4667|476389.5333|308553.5333|361020.0333|375705.3|273248.1333|222158.1|187689.0667|211844.1667|427682.1|456374.7|226519.7|406196|226201.9333|311981.5667|240001.5667|293249.0667|141352.8|209757.9667|358602.4333|263991.4667|330120.7333|253692.2|227416.0667|308927.9333|340526.7|322989.2667|243375.1333|415883.5|305259.8333|379041.3667|
2020-10-24 23:37:33|russ2000_0424|EXPR|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794703.5667|351528.6333|169256|468602.0333|1136394.1|851025.2333|998135.2333|1202948.7333|1030328.6|1340328.3667|2345634.5|1916175.7667|1566802.0333|845724.1667|879526|1431975.6|1778715.9333|1405574.8|994679.6|1515735.6667|1137476.6333|1013027.1333|1667348.1333|1895780.9667|2107271.8|1589749.3333|2035379.9|1759943.4333|1938984.9|1814293.0333|2720012.8|3165150.9667|2104761.7|1755386.8333|2130473.5333|2144122.4333|1808044.3333|1749924.4|1554761.6|1904713.4333|1543272.1|2003165.7667|5465042.7333|
2020-10-24 23:37:34|russ2000_0426|PLXS|average_volume_30|0|||||||||||||13396.6667|7246.6667|5090|4086.6667|3206.6667|3436.6667|5080|7340|4076.6667|1966.6667|2370|2983.3333|4183.3333|5006.6667|12963.3333|8700|4700|7450|3140|5893.3333|4263.3333|4036.6667|17080|58366.6667|34340|31786.6667|24086.6667|75706.6667|27950|19773.3333|16340|15946.6667|8753.3333|11360|15680|19560|9230|7856.6667|36170|15863.3333|15080|8190|7723.3333|27120|37346.6667|89746.6667|161946.6667|362036.6667|579626.6667|338360|227226.6667|529080|291973.3333|220280|324933.3333|905173.3333|893533.3333|1311720|849460|1193116.6667|886103.3333|780920|768316.6667|942340|727336.6667|797360|1057006.6667|777840.1333|322727.9667|341815.2667|417377.0333|250058.9|506856.2333|476336.1667|476243.1|377044.8333|380741.0667|249548.6333|480819.1333|435343.6667|706094.6667|973544|835932|549521.7|777451.7667|544326.1|431057.0333|434796.6333|609887.8333|621155.2|497688.1333|403458.7333|404408.9667|331821.3333|187492.2|213318.5333|227832.2667|424059.5333|393661.3667|299120.3333|461574.8|373374.9667|343254.8|259583.8333|181652.2667|276169.3333|185708.9|219345.9667|228562.7333|178224.7667|128851.2333|148491.1333|146904.8667|153583.7667|135130.3|190050.8|141202.2|154675.4|155898.2333|136137.2|123831.3333|186820.6667|120629.9667|149492.1333|171262.7333|161386.9667|131625.2|142907.9667|163962.0333|158288.5667|145372.1667|238924.3333|159786.2667|165637.1|138807.1|158668.3|209386.3667|231647.7|158252.1667|
2020-10-24 23:37:38|russ2000_0427|MRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:37:39|russ2000_0429|CBU|average_volume_30|0|||||||||||||1200|8706.6667|2700|1896.6667|3336.6667|1953.3333|5116.6667|1830|8876.6667|3130|1316.6667|3133.3333|4580|8053.3333|3423.3333|1643.3333|2773.3333|2126.6667|1503.3333|2110|2493.3333|1426.6667|2300|2360|2173.3333|2423.3333|1613.3333|2333.3333|5203.3333|7373.3333|3746.6667|3163.3333|1746.6667|8056.6667|3016.6667|2840|5080|13356.6667|36690|11090|6310|5500|8283.3333|7146.6667|12353.3333|11263.3333|8173.3333|12573.3333|8863.3333|11066.6667|12183.3333|10506.6667|9610|14776.6667|6413.3333|6203.3333|6563.3333|7503.3333|17973.3333|19510|10466.6667|24590|14723.3333|29860|18560|20816.6667|16066.6667|19380|19320|21720|36626.6667|30220|34890|90513.3333|179633.3333|74070|68943.3333|72763.3333|79523.3333|73346.6667|112610|181683.3333|87113.3333|82393.3333|103253.3333|148390|156810|201144.2|354283.1333|300144.1667|314160.8|253710.3|406727.2667|296663.2333|165417.1|127072.2333|163409.2667|213272.0667|180711.7|162467.7667|156507.4|210484.6667|337294.3667|206648.6667|232549.4333|152172.4|164440.9|135574|170508.9667|143243.6667|116113.9333|128314.7667|175290.4|150595.0667|94791.5333|158436.6333|171668.8|132265|156499.9|292994.8667|171304.2333|135313.3|132810.1|187946|275402.6|265474.5|180958.9667|227623.8667|208944|211128.7667|156704.5|286702.7667|182108.5667|158002.7667|217727.6|217424.9667|337072.6667|283488.3|221645.6333|
2020-10-24 23:37:42|russ2000_0430|ROG|average_volume_30|0|6916.6667|7316.6667|2310|1973.3333|3056.6667|2610|4540|3460|2320|6980|8726.6667|8073.3333|6116.6667|3306.6667|3676.6667|5626.6667|5983.3333|2880|3803.3333|3553.3333|7656.6667|4503.3333|6580|4370|3170|2943.3333|4980|3863.3333|2483.3333|3230|3610|1600|3850|2670|3636.6667|3123.3333|1573.3333|2150|2706.6667|3590|9240|9710|7220|3443.3333|6946.6667|5816.6667|3656.6667|10576.6667|6853.3333|5183.3333|16863.3333|8260|6296.6667|4970|4700|5840|7723.3333|6253.3333|5763.3333|5900|6063.3333|14483.3333|13386.6667|6390|9430|16020|14026.6667|11720|24230|26356.6667|12646.6667|59830|34353.3333|35953.3333|33113.3333|48146.6667|29136.6667|40063.3333|28606.6667|27946.6667|37443.3333|31470|37880|46590|71016.6667|107183.3333|125633.3333|94816.6667|87183.3333|90533.3333|63363.3333|55983.3333|132600|147256.6667|127130|163730|176903|203343.3333|120650|91863.8333|301838.7333|157265.6667|103578.5|95936.3|185494.8|214421.6|99053.2|72829|76910.1|96341.6333|64851.8667|60532.4667|94759.5333|62286.2333|119164.1333|85552.8|86746.1333|77003.5333|45968.6333|75453.6333|75468.5667|76720.6|85492.4|62512.2333|77336.2333|68662.5667|66531.4667|111117.1333|128081.1667|97111.3667|130314.8333|136933.5|133128.1|131489.9|105992.8333|131282.4333|126289.1333|104627.8333|97360.8667|146356.7|193493.6|122805.6|142724.4|131147.1667|161316.7333|273814.8|179371.4667|113034.2|224152.3667|135653.5|95026.6|
2020-10-24 23:37:45|russ2000_0431|LZB|average_volume_30|1|7590|9783.3333|11566.6667|7830|5353.3333|6213.3333|10243.3333|7910|4790|5503.3333|4376.6667|8600|8570|7370|3723.3333|18336.6667|6710|16400|21476.6667|16416.6667|8223.3333|19696.6667|4523.3333|11023.3333|10283.3333|11413.3333|6026.6667|3820|11726.6667|11480|5243.3333|6556.6667|5676.6667|10650|10776.6667|12063.3333|18003.3333|10513.3333|22226.6667|7666.6667|6973.3333|19690|27846.6667|23773.3333|22353.3333|21703.3333|13923.3333|10823.3333|6103.3333|10230|6060|15996.6667|7726.6667|16970|7490|12173.3333|14206.6667|18620|24550|15790|18436.6667|52183.3333|79853.3333|71270|53733.3333|52450|77780|100443.3333|98743.3333|138783.3333|101480|109743.3333|102726.6667|110196.6667|124036.6667|226770|182710|353263.3333|202580|236936.6667|290550|242873.3333|366013.3333|287846.6667|254250|440700|466373.3333|470943.3333|388716.6667|429733.3333|803883.3333|565413.3333|392033.3333|433246.6667|474470|449680|334789.6|457293.3333|653233.3333|505552.0333|487757.5|363192.0667|484055.3667|432026.6|416633.4333|852168.1|645217.1333|510223.5|719855.5667|1079278.9667|634266.4667|420972.1667|605449.9|784611.5333|612282.4333|564506.4|474836.6|614345.3333|429109.8333|421187.6667|283484.8|472600.8333|356357.3667|430892.2|317461.1667|527986.6667|320129.0667|312709.1|262583.1667|267289.4333|347958.5667|394798.6667|265166.9|377290.3|302931.2333|338046.4333|390834.8|624193.7333|430906.7|257623.3333|332778.8667|483733.6333|366632.7667|363502.2333|278644|491845.1333|259713.5333|262933.5|399177.7667|335447.6|456238.9333|
2020-10-24 23:37:48|russ2000_0432|ACOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5536.6667|7716.6667|7836.6667|6926.6667|3420|3563.3333|9940|9866.6667|18280|23680|20926.6667|19416.6667|23753.3333|12070|8136.6667|8146.6667|26500|11330|10674.9667|13746.7333|17825.1667|20487.9667|42791.7333|140982.5667|||220280.1333|76168.9333|113266.0667|45461.7333|688905.4333|581588.8|433441.2667|242806.1|244462.4333|674952.8|1605571.2|712442.2|466699.9|835704.1333|425433.2|393368.3667|408499.1|609172.5667|454944.1333|421347.9|547670.6|704159.0667|852999.5667|486940.5|392020.7667|443116.8|320647.9333|353962.8333|285317.2|326896.1333|333099.3|261617.6667|417981.8667|534762.4667|671510.7333|355098.6333|471570.5|925913.6667|636874.4333|720606.1333|488226.6|974409.5|579756.2|464454.9|628455.0333|1177289|1026570.1333|925835.3|984890.9|672019.8333|772838.0667|688912.5|804104.3667|991714.5667|922698.3|1878264.2333|1813803.0667|1676985.6|2167467.8667|1508833.7333|
2020-10-24 23:37:50|russ2000_0433|IBOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1576.4|2426.3667|1246.4|1589.8667|953.0667|1953.1667|1296.3333|2223|10119.7667|4572.3333|6252.3333|6845.6667|5342.3333|10302.3333|7862.3333|6595.6667|5979|11805.7|10715.7|13315.7333|13229.0333|17469.2667|13759.1|11839.2|27916.1333|23326.6667|31320.0667|26614.6333|43058.6|28008.9|15786.6|19633.7667|33780.7|120998.7667|42846.9|46013.1667|56189.0667|32117.8333|40784.5667|38850.6667|75289.3|70978.7667|76434.8333|139628|191984.1333|221381.5333|200242.9333|262166.6|230202.0667|347078.9|478040.9|1643912.9667|572646.2333|482586.4|341150.2|310115.3|282313.2|199637.8667|194086.7|216458.1333|250671.7333|253095.7667|271191.3|267375.6667|215496.3333|189791.8667|167538.8667|153714.3333|149663.3|140384.4667|195808.5667|233532.1|195328.1333|121844.0333|246200.8333|184979.7333|231393.7|190096.1333|277608.1|153682.7333|168713.7667|182728.2|255159.9333|178504.5667|183416.9333|190191|262738.6333|194287.2667|211133|157782.2|230998.8|262269.6|166529.7|341586.6333|164877.8333|294217.2|326248.4667|170825.9|
2020-10-24 23:37:53|russ2000_0434|TAL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145102.5|210483.1333|60536.3333|121188.7667|95652.9667|128529.8|31970.8667|114961.2667|91208.0333|287764.4|124973.7|250350.7|415167.6333|630542.7333|606689.2333|733470.1|589554.9667|451806.5667|416570.5333|383744.8|660994.8667|789712.7|647916.1667|689991.7|590613.9667|512419.9333|744215.5333|2036823.8333|6356747.0667|7037927.5333|3430687.8|6157331.6667|5815127.3|4586432.0667|3550861.2667|3915094.8667|2918401.8333|4733644.2|4057534.3333|3008986.1333||
2020-10-24 23:37:55|russ2000_0438|ATRO|average_volume_30|0|2396.6667|1393.3333|893.3333|1216.6667|1243.3333|1103.3333|1386.6667|1416.6667|2530|3766.6667|2420|4596.6667|2850|2230|1356.6667|1786.6667|1756.6667|1466.6667|4293.3333|2076.6667|1430|2090|1300|966.6667|1056.6667|3780|2123.3333|7963.3333|11826.6667|6060|3770|3876.6667|3720|6263.3333|3180|3420|10970|4603.3333|3496.6667|8180|9033.3333|5613.3333|4430|9370|2443.3333|6900|4933.3333|4256.3333|5272.9667|8589.7333|2896.3|9106.4|10093.0333|21013.0333|7439.6333|11046.3|4272.7333|5966.1|11639.4|3956.1667|7954.4|20029.0333|8878.0667|10322.5|11259.9333|14923.7|8775.0667|10538.5|10518|4165.2|6101.7667|12358.5|41435.9333|111101.1667|20733.0333|38632.5|15961.1667|14615.2667|29404.9667|9208.8|13010.7|16856.6667|3893.9|5492.7333|5157.6|3122.7667|4298.4|5479.0333|7392.8667|5583.4|3952.9333|5534.9667|7796.5|10229.5333|11133.9|10363|28061.1667|25830.2333|60840.6667|82795.2333|89197.6667|32941.0333|35358.9333|40138.9667|19774.5|90806.9333|20123.5|24094.2|37163.4|37484.0333|35534.8|22685.5333|43935.8333|27885.1667|43910.9333|53562.2667|32168.3|74053.4333|32917.2667|55527.4667|48676.8667|95311.6|77982.4667|73829.0667|136562.0333|132448.8333|150201.3333|170990.8667|253146.8333|133568.7333|183140.4333|199535.8667|202540.8333|129254.1333|80102.9333|99340.3333|186713.8333|150372.3|160658.5333|136495.6667|155453.8667|104141.8333|118863.9|172447.7667|189285.8667|328273.7333|328369.4667|225002.6667|415033.4667|620807.5333|227336.7667|
2020-10-24 23:37:58|russ2000_0439|CKH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||48163.3333|64956.6667|28690|14300|24393.3333|8066.6667|8420|7876.6667|7900|7643.3333|12276.6667|20170|94653.3333|145990|137630|127993.3333|67973.3333|128613.3333|89096.6667|105516.6667|98033.3333|59350|88776.6667|148614|90939|95409|48959|88359|55834|113574|69292.7|44066.6667|52516.6667|63010|59753.3333|38043.3333|50720|48783.3333|57026.6667|60040|59310|160556.6667|96926.6667|82223.3333|66900|80186.6667|70213.3333|63550|185413.3333|198346.6667|121796.6667|170900|150170|306543.3333|353416.6667|250926.6667|331636.6667|219706.6667|231540|202513.3333|179924.0667|285633.1333|196477.7|235324.6333|315037.8|327182.5|167659.1667|148169.5|290607.5667|130472.6667|199524.7667|76657.3|306199.6333|263329|115548.7|122241.1333|243736.2667|110807.8|105146|50112.1333|182350|177190.3667|175658.3667|84996.5|122546.5667|134041.8|118733.0333|126881.6667|237807.2|157785.6333|148308.5333|181299.6667|150455.4333|213268.6667|116055.0667|112633.8|122195.0333|108638.1667|197575.7667|114959.1333|125226.5333|118646.7667|156477.9333|96311.8667|93576.2667|84623.6333|66180.4667|94957.4333|122904.7333|141386|118085.4333|74183.6333|
2020-10-24 23:38:01|russ2000_0440|RCII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||36380|29036.6667|55530|196406.6667|94343.3333|85853.3333|59093.3333|126010|119613.3333|116570|82993.3333|81143.3333|401106.6667|322420|136008.3333|379666.6667|218458.3333|525733.3333|337850|228650|475816.6667|160016.6667|502115|500283.3333|955058.3333|1185466.6667|1022400|476466.6667|752591.6667|1156900|1184550|1061328.1333|1153468.1|943227.6667|936494.0333|421033.6667|406663.1333|503107.2667|882872.6667|510627.9667|443233.4333|547134.4667|853864.3|499748.8333|684571.6667|731518.9|462562.8|574846.4333|629220.9333|643311.6333|674155.5|958149.5333|962324.8|1095126.2|917336.0333|1072754.9667|1327059.9|904909.2667|668942.6|649568.8667|839764.9333|722139.8667|500847.1|571251.3333|655065.1667|533422.7667|688929.7|591426.5333|734740|451007.4333|339722.9333|346814.3667|613654.7667|484865.0667|402959.8333|444308|669620.2667|483492.9667|679453.5|690469.9667|587863.8667|750615.4667|516543.5667|856838.7667|1059055.2667|788420.4333|557423.3667|962579.5333|1949956.7|1362371.0333|1062789.2667|1135916.6|1766527.4|4419998.7667|814907.3|2944258.4333|1750069.4|1097017.9333|726958.9333|603795.4|1020024|492825.2667|650919.3|
2020-10-24 23:38:04|russ2000_0441|EVTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543733.3667|456961.7333|735498.1333|560113.8333|317851.3333|692215.2333|243581.9667|269999.1333|379521.5333|187590.3667|297167.5667|331838.8667|556942.2667|346441.8333|255563.5667|393138.2667|276285.6667|361101.8333|560754.9667|835151.6333|1294390.1667|523270.4667|336341.3667|630773.1|559191.1|353723.8667|392939.3333|366037.6667|581296.3|448868.6667|648790.5667|
2020-10-24 23:38:06|russ2000_0443|TRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377113.3333|132530|123652.1667|247235.8|132640.2667|73650.3|99728.7667|45652|90226.2333|52640.4667|110952.6667|62529.9|196589.4667|232824.6667|309223.7|188069.9|294571.1667|256350.9|219511.7333|183892.6|218544.3|167120.8667|174463.4333|212220.3667|198268.8|260535.4333|270277.0333|250676.8|200539.3667|211431.6|258626.4333|281607.1667|207785.6333|289823.1333|199416.6333|251485.1333|168588.6667|210872.7333|281527.3333|199237.9667|143727.5667|191390.5|143686.5333|144494.6667|109664.9333|97482.2667|127705.5333|143588.3|151386.2667|113327.5667|153548.2|293056.7|228620.5|175412.4333|
2020-10-24 23:38:08|russ2000_0445|FCFS|average_volume_30|0.251249432076||||||||||||||||||||||||||||||||||26486.6667|9883.3333|20830|25740|9256.6667|13563.3333|11023.3333|11743.3333|18563.3333|36846.6667|25123.3333|25316.6667|14743.3333|13820|10693.3333|9833.3333|11256.6667|17486.6667|106083.3333|32573.3333|21013.3333|33923.3333|32050|18000|34483.3333|18656.6667|15116.6667|20783.3333|45133.3333|19590|14980|23070|28660|18376.6667|27456.6667|48133.3333|22740|21400|55583.3333|47373.3333|45326.6667|40033.3333|16263.3333|34973.3333|27976.6667|23610|26721.1333|40173.5|163050.2667|177805.1333|139659.7333|202177.9|181130.2333|95030.2|201288.8|224722.1333|153405|142354.4|426575.6|454770.3|343615.4|285907.3333|265720.7|249596.8|357907.1667|514760.2667|488088.2333|580888.9667|348890.6667|360146.4667|256771.4|238788.3667|206599.7333|282034.1333|159128.0667|155399.9333|230258.5667|207065.8|201945.4|225966.2|196905.5667|550593.4667|301975.2|285019.3|155164.2333|171078.1|167468.3|227854.7333|201343.2333|160447.3333|185665.7667|188968.2667|188776.9667|159627.3|236751.5333|199680.6|251799.9333|208173.9667|231791.3667|212161.7333|145878.2|224496.6667|267513.6|257251.2333|210239.2667|212559.7|274850.6667|356174.4333|271446.0333|267767.9667|186389.6333|207254.8333|221472.7333|500857.5|449302.7667|318216.3333|350945.6|269652.9333|
2020-10-24 23:38:10|russ2000_0446|WOR|average_volume_30|2|37823.3333|26930|29250|31073.3333|26970|36416.6667|11606.6667|36170|37686.6667|28103.3333|57786.6667|73506.6667|45686.6667|54830|70603.3333|104560|116216.6667|143436.6667|143266.6667|83326.6667|59280|142493.3333|67910|117233.3333|125016.6667|119950|85743.3333|62270|81670|80510|80786.6667|96423.3333|126830|90540|190856.6667|133646.6667|88523.3333|78763.3333|107866.6667|189190|77610|110513.3333|221973.3333|178356.6667|103893.3333|187830|243410|198650|272683.3333|253653.3333|443016.6667|269520|201780|216543.3333|426373.3333|296206.6667|232663.3333|323993.3333|434653.3333|242430|277866.6667|617840|374510|313843.3333|467290|268266.6667|343736.6667|476633.3333|184953.3333|180923.3333|175826.6667|176163.3333|202300|131266.6667|161800|196500|179630|383833.3333|471070|403573.3333|321190|262123.3333|359054.3667|299573.3333|448776.6667|335046.6667|570923.3333|525076.6667|706510|499710|458483.3333|460166.6667|591330|617953.3333|713923.3333|976003.8333|899763.0333|1386489.4667|1180284.7333|1085177.0333|747620.6667|823530.3333|1093874.3667|951979.6333|1024278.0333|771770.0333|1101829.1|991371.8667|851321.5667|601078.1333|515253.1667|456614.9667|775688.5667|1173401.7667|545231.0667|427963.9333|615734.3|736306|461020.6667|383537.2|411937.7333|269814.1333|262470.2|409095.9333|357470.1667|264935.0667|231050.3333|691718.5|248323.0667|326558.6667|286787.1667|336226.9333|331122.3|314691.2333|661611.1|460770.9667|294763.9667|282049.3|471283.1667|293457.0667|259570.7667|203142.3333|273209.6333|216032.5667|159598.2|236222.4667|153289.6|182177.2667|211873.4667|286290.9||
2020-10-24 23:38:14|russ2000_0447|RPT|average_volume_30|0||||||||||||||||||||||||17080|14733.3333|23280|19546.6667|34986.6667|21480|22013.3333|26693.3333|22520|21306.6667|18333.3333|27013.3333|24693.3333|26106.6667|24093.3333|22320|29133.3333|38400|36000|41866.6667|45320|24426.6667|31840|37373.3333|21506.6667|27813.3333|29060|27470|37116.6667|26520|17606.6667|6013.3333|8613.3333|9666.6667|4300|6153.3333|4696.6667|6660|5513.3333|8920|11220|9083.3333|4603.3333|8176.6667|14976.6667|7606.6667|3673.3333|4976.6667|5480|5203.3333|7156.6667|9290|8876.6667|9693.3333|69486.6667|34050|27760|37343.3333|52006.6667|34453.3333|37503.3333|55266.6667|62266.6667|69583.3333|55986.6667|47353.3333|64410|60196.6667|75043.3333|57036.6667|106503.3333|76953.3333|98700|117770|180696.6667|147010|150510.1333|180505.0667|135900.3333|94802.4|190827.3667|247096|109760.3667|517296.1667|195049.3|164785.3|385598.8333|264536.5667|194186.5|238802.8|300416.2|256033.6|239379.9|254087.0333|430427.1333|205622.1667|240065.2|629886.1333|402177.4|268593.8|311529.0667|291893.1667|308653.0667|528614.7333|508483.8|550167.9|421177.9667|572787.1667|367437.6667|505386.0333|384433.2667|581292.3667|658000.4333|909099.4667|1200048.4667|630874.0667|500954.2667|593556.5667|612878.5333|723731.2333|775498.6667|907646.0333|524387|666186|742082.3333|996340.3333|1029570.4333|526163.7667|
2020-10-24 23:38:17|russ2000_0449|LOGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:38:17|russ2000_0450|GVA|average_volume_30|0||||||||||||||||||||||||||||||65090|42486.6667|30166.6667|86626.6667|25676.6667|39906.6667|70666.6667|67406.6667|48773.3333|16493.3333|47700|31896.6667|55706.6667|15236.6667|28660|55760|30400|25776.6667|47396.6667|32780|36143.3333|59646.6667|64040|42373.3333|48036.6667|58760|31850|96713.3333|20883.3333|20576.6667|19120|27070|58173.3333|147334|109604|271604|78184|65874|101769|122964|63569|56274|78399|139854|170053.3333|181033.3333|135636.6667|195096.6667|149566.6667|142093.3333|171496.6667|212360|248896.6667|162450|173736.6667|168250|212053.3333|202536.6667|163876.6667|199746.6667|176993.3333|295450|204293.3333|318170|466563.3333|775120|369940|755716.6667|499050.3333|822722.7|870773.4|1006979.1|552604.7|670074.0667|1494632.6333|1278849.7|886119.3667|589774.9333|423842.0667|709177.5667|625678.1667|470686.0667|290756.7|375635.9333|289157.8|491916.0667|263476.8|264336.6333|248954.4|254699.3333|252249.7333|253553.0667|178732.7333|136008.1333|186278.9|283952|159608.4667|152597.0667|174864.3|247053.4667|142562.8333|259295.1|236777.8667|291630.1667|276164.2333|181969.3667|382932.6667|535105.2|407592.0667|295036.0333|229701.6333|379238.9667|321863.5667|463546.2667|438795.6|362720.8667|319231.3333|530069.5|1057190.0333|1240665.3|507611.6|333422.3333|
2020-10-24 23:38:20|russ2000_0453|KALU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20221.6333|18953.3333|80747.5667|130342.8333|253746.3333|324139.3|188980.3667|289569.1333|312593.8333|352105.7333|344297.9333|300251.7|222055.7667|112017.8333|88329.4667|130212.8333|191459.1667|243657.7667|119772.3667|147351.9|162933.3|181244.0333|112169.9|117596.4333|197691.2667|98413.3667|117847.3333|152848.7667|156376.0333|144725.4|177087.3|235599.7333|154390.9|177274.4|192127.7667|359185.7|156761.6|189067.5|166440.9667|183660.1|159754.1333|134771.7333|168300.0667|197323.2667|141422.6|119012.4|148731.5667|128537|141000.8333|72370.5|120882.2|145415.6667|103386.4333|106139.7|108723.5|160438|117093.4333|105321.6333|
2020-10-24 23:38:22|russ2000_0454|TILE|average_volume_30|0|42490|35443.3333|8983.3333|14370|7710|26680|13960|12776.6667|33793.3333|15373.3333|8600|25823.3333|22590|22936.6667|13983.3333|22520|18820|25870|41476.6667|76893.3333|99476.6667|100610|74063.3333|48973.3333|66393.3333|82550|43750|33186.6667|97246.6667|73210|72126.6667|52520|85846.6667|55736.6667|90553.3333|59643.3333|62816.6667|58653.3333|25386.6667|35140|30920|29886.6667|59160|52053.3333|68973.3333|85436.6667|58883.3333|60466.6667|63120|53640|56393.3333|69043.3333|71553.3333|117586.6667|49916.6667|60713.3333|276913.3333|123143.3333|123696.6667|144130|379616.6667|324270|280030|497866.6667|289743.3333|238496.6667|361076.6667|343258.3333|173060|200356.6667|310173.3333|219460|249023.3333|103540|151730|116850|139186.6667|194840|142370|84198.5|73316.6667|166004.4|184772.2667|115526.5333|187850|232103.1|158891.8667|178228.4667|153001|245189|269344.3333|194844.7667|538823.3667|417638.4333|303389.6333|282924.2333|531150.4|628197.2667|402423.4667|560668.9667|732383.3333|504005.9667|641405.6667|352077.5333|547831.7|405094|382517.1667|175289.3333|400713.4667|397191.6|390898.9|259805|358493.5667|343152.8333|493606.7|339575.3|459144.1333|475320.1|364973.6333|261515.8667|433874.9667|357439.3667|183541.6|277487.7|466600|301392.3|234741.0667|441569.0333|653911.3|519020.9667|548408.8667|435731.8|618373.5|741767.6333|433253.1667|561612.9333|520103.1|521783.4667|391753.1667|518846.2333|422592.7667|481698.2|287319.2667|468092.5667|388122.7333|359238.9667|407238.0333|288725.2667|505015.4667|595704.7|583697|
2020-10-24 23:38:25|russ2000_0456|SWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||226526.6667|98220|48920|34953.3333|34856.6667|40810|41403.3333|26993.3333|46773.3333|72230|37443.3333|39533.3333|36133.3333|41280|24260|16826.6667|43773.3333|28380|35386.6667|30683.3333|32046.6667|17520|17396.6667|17626.6667|21650|19463.3333|33240|33376.6667|40736.6667|37453.3333|33546.6667|40040|35593.3333|54066.6667|69576.6667|36993.3333|39663.3333|51896.6667|32266.6667|77133.3333|57416.6667|51676.6667|75203.3333|84406.6667|81726.6667|60723.0333|83140|114116.6667|103241.9|134115.4667|113786|81907.3333|149529.0333|78979.4333|140393.5333|274239.3667|331989.7333|616264.8667|254940.9667|157549.5667|288282.5667|214607.6667|168932.1|184074.8667|112422.9667|88360.3333|79982.5|148641.4|147309.8333|260113|199976.8333|145131.4|149891.7333|315224.7333|184238.1333|111282.4|156317.6333|159987.1333|123050.5333|245567.5667|192307.0333|390366.1|175637.5667|129827.8667|212433.8|137594.5|168296.1667|127222.6|186281.9667|179623.2333|166734.1667|109058.1333|265200.0667|190861.7|235630.5667|130777.0333|271638.6|333655.5667|194297.4333|179943.3|
2020-10-24 23:38:28|russ2000_0457|HUBG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||168913.3333|18346.6667|32443.3333|34730|21036.6667|21676.6667|50393.3333|35070|63110|48116.6667|24376.6667|12826.6667|25166.6667|49953.3333|7990|25466.6667|18323.3333|14813.3333|10156.6667|34573.3333|11003.3333|17566.6667|9430|9176.6667|31753.3333|5776.6667|21813.3333|11097.1667|22905.1667|8864.6|7740.6667|48859.9333|65396.4333|49086.9667|115307.1|119198.3667|142387.0667|262631.2333|125928.0667|210704.3|190311|261485.4333|298853.9667|326259.5333|398991.3|401172.4667|305164.0333|611756.0333|490282.1333|354918.1667|431230.1|477243.5667|651512.1333|579768.0667|357169.3667|191903.2|307453.2|255331.4667|242916.9|183106.9333|189849.3333|189031.1667|315349.0667|304138.1|212678.6|192247.4667|223470.4333|226741.7667|178768.7333|190671.5|116714.6333|280442.4|228178.0667|257121.6|427482|202723.2333|294178.9333|301452.7667|256636.7667|265561.1|254831.6667|266913.8333|207688.3667|191883.2667|215850.7667|424846.6333|325526.7667|258941.5333|300443.3|293042.6667|263132.1|317000.3333|264012.3667|242919.3333|205505|220163.5|298831.9|285786.9667|203352.8333|
2020-10-24 23:38:31|russ2000_0458|WERN|average_volume_30|0.424315619968||||||||||||||21203.3333|27043.3333|10386.6667|51720|15126.6667|22173.3333|40026.6667|34533.3333|24393.3333|35813.3333|25770|25100|20693.3333|16350|6650|14020|19326.6667|21670|15606.6667|22166.6667|14410|59550|40086.6667|41380|41440|48696.6667|36030|62626.6667|26156.6667|174423.3333|65066.6667|62516.6667|179763.3333|49190.0333|167477.2|142613.1667|176990.8667|71071.6|86445.2333|78218.3667|92245.3667|102315.3667|127049.3667|167013.7333|130362.8|107988.9333|164720.0667|152183.1333|195577.5333|141676.1|116785.7|170450.2333|84344.7333|102211.8333|157506.4667|164473.4|139809.4333|149929.7667|102091.9|117909.0333|316610.6333|286366.4667|309927.1333|409916.6667|435776.6667|470963.3333|461693.3667|380691.3|459925.7333|637293.7333|526007.5333|667809.2667|615323.7667|516149.5333|663062.2|848701.9667|774640.6|750598.4333|653054.1333|793995.9667|762392.0667|946374.8|879841.7|806214.5667|1066872.3|882835.1|1501615.1667|1520376.9333|2516633.1|2015901.8333|1368146.6667|1334485.7|1531847.9333|1194926.8667|983826.6|956914.9|941851.2|935107.7667|848693.3333|687324.1333|465335.7333|709028.7|422853.4667|477112.9333|515274.5|739997.0333|498247.2333|616546.6333|604702.9667|618016.4667|630302.8667|567250.2667|535325.6333|592919.3|630885.6333|874828.1667|689339.7667|941132.0333|757434.2|716004.8|1006838.5333|826182.3333|568444.4333|967641.6667|694227.5|1035626.6667|795641.3667|1152563.7667|1238783.1|1123525.2667|607070.0333|602572.0333|693115.2333|637468.1667|786350.4|883536.3667|1125051.9|797115.5667|
2020-10-24 23:38:34|russ2000_0459|PLCE|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||553746.6667|83353.3333|78380|36933.3333|34643.3333|191273.3333|353040|241590|723160|555403.3333|352923.3333|254293.3333|258913.3333|286636.6667|285190|303020|300886.6667|253306.6667|328370|244686.6667|659830|302551.9|243958.0667|303131.4667|454926.6333|379406.9|508029.9333|380047.7333|609804.7667|479098.9667|802242|666327.3667|839866.8333|649519.7333|632919.4667|560100.3333|710268.3|606913.0333|607034.5667|725950.1667|1465084.4667|1161182.8|1082973.4667|1204964.0333|1059726.0667|648773.4333|965414.9|1153646.1667|1008077.2333|966806.6667|580517.1|539771.9667|1020429.6667|662481.1667|627787.4667|560696.7667|709814.1333|744804.1|542243.6333|425097.7667|277314.5|485660.8|459011.1667|325817.7|429963.3667|388029.0333|376968.3333|362347.2667|355235.7667|508558.8667|299164.7333|291105.1667|300420.2667|788329.8333|681171.6667|469047.6667|397156.4667|436670.3667|487354.5333|594492.8|466711.3|438388.6333|629727.9667|533180.7333|543736.8333|701091.6333|688698.6333|561845.4667|530762.2|632120.7|1498751.3333|903145|1227795.0667|
2020-10-24 23:38:37|russ2000_0460|DORM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15406.6667|6650|23810|4740|14126.6667|12573.3333|10820|16536.6667|9683.3333|16563.3333|4883.3333|5040|4973.3333|9056.6667|10910|7493.3333|3180|5541.6667|5332.0333|6912.6667|3741.9|4705.2|7384.4|5510.4667|4287|4187.3|8161.2|35824.0333|17750.3|14094.4333|12979.5667|21981.5667|4722|5259.9667|7483.5333|9064.0667|8274.1333|3447.1|5180.7667|6102.6667|22695.7333|18308.7|22658.8333|68224.1333|51280.1|32652.1|31714.6667|56722.1667|52471.0667|135187.4333|70128.5333|65456.3667|59732.6667|45553.4667|36181.7667|117648.7667|83557.8333|129463.5|239282.5667|149042.4|144384.5333|210608.3|289515.4|328990.3333|318361.8667|241840.9667|336055.5333|262362.0667|236237.9|216058.2333|326817.1667|201648.4667|126113.3667|195711.6|163401.9|136441.6333|175583.1333|236473.2|253013.9667|142489.9|107617|182047.1333|224049.4|134734.5667|162800.2|185239.9|305288.5|203448.0333|136105.8333|
2020-10-24 23:38:40|russ2000_0461|FDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175246.6667|84123.3333|79213.3333|40603.3333|92763.3333|52416.6667|71236.6667|20503.3333|84140|56980|30343.3333|26500|34740|20256.6667|55670|161863.3333|85040|269520|256013.3333|179570|635936.6667|480216.6667|586536.6667|307193.3333|384850|291213.3333|172553.3333|137306.6667|97873.3333|211340|133746.6667|109510|227490|402293.3333|183786.6667|152446.6667|194500|203861.3333|284868.6333|462946.2|713716.1333|718766.4333|1315149.9333|484136.5333|591208.5|589654.9|455561.7667|302853.3333|442564.5|332131.6667|383580.5333|196037.8667|192182.7|265982.1333|234920.8333|269268.9667|198344.9667|334235.4667|240880.9333|179081.9667|146169.2667|208619.2|199879.2|175524.3333|212175.5667|227697.2|151157.6333|180051.4667|212410.3|256510.9667|91062.1667|156529.1|143058.9333|196356.6667|248017.5|179661.4667|297430.7|264496.2|300661.0333|237425.5667|229054.8|256127.7667|164811.7333|146330.7667|237558.3333|289381.0667|266330.2333|593202.5|179749.5|341511.6667|332201.7|158085.2333|
2020-10-24 23:38:42|russ2000_0464|HMSY|average_volume_30|0.31148361271||||||||||||||||||||||||||||||||||||||||32280|23176.6667|15693.3333|11046.6667|31280|23503.3333|25076.6667|17823.3333|29263.3333|35346.6667|76033.3333|56133.3333|94700|78816.6667|197636.6667|281206.6667|165380|157200|305630|171303.3333|410613.3333|257980|103610|172783.3333|364060|200070|122070|77580|79906.6667|61730|75460|147746.6667|56300|29443.3333|34850|74690|189013.3333|98123.3333|44823.3333|54036.6667|30480.3|44182.7667|32134.4333|21773.3333|96640.2667|43439.3667|28478.2667|27413.6667|57482.8333|42900.5|60231.8333|32963.1667|125625.4667|103060.3667|149672.5667|164722.3|286168.9333|142412.7333|341662.4667|215530.5|279101.7333|320146.4333|322118.4333|273019.1667|572055.5667|446994.3|379169.6667|287138.7667|266574.1|244543.3667|201960.8|226807.8333|190001.2667|156772.5|125232.7|631737.0667|954505.1333|978062.6667|970786.9667|1519595.5|832493.5667|896703.4|571950.6|777451|846243.1667|1073149.2667|782939.5|742052.9667|1124708.7333|1313154.1333|2239002.3667|907038.9333|753551.6333|600969.9333|532434.2667|372959.1|471696.0333|365788.9|431982.6|424226.3667|620735.0667|382042.9667|459182.2333|472882.7333|801321.5|519592.5|562365.4667|466317.1333|1095547.4|786453.2667|436037.7|575851.6667|
2020-10-24 23:38:45|russ2000_0467|TROX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33300|195719.1667|73088.6667|151884.7|91218.6|122056.8|161136.9333|1266192.0333|2320088.1|1037122.5333|664702.4667|666293.4667|713241.4|517259.4667|786351|392226.7|395384.1|683846.8|557933.0667|1333197.3667|1348973.3667|1333446.4|1268564.2|710428.5667|1051973.0333|1419661.9667|1347534|994211.9|2292953.0667|1144417.5|1235907|1488372.0333|2121761.7667|1209838.0333|1925862.6|1785057.7667|1183965.1667|1916707.4333|1621189.4667|1013700.0667|
2020-10-24 23:38:47|russ2000_0468|BKE|average_volume_30|1|||||||||||||||||||||||||||||||||||||17230|17476.6667|27173.3333|18953.3333|18416.6667|13816.6667|9060|10760|12783.3333|10970|5856.6667|13873.3333|5230|7546.6667|4476.6667|3440|28070|12660|21313.3333|14053.3333|13266.6667|17116.6667|20923.3333|44900|54623.3333|117883.3333|58160|37310|77186.6667|35466.6667|61320|46453.3333|39876.6667|21866.6667|39806.6667|23336.6667|28610|22313.3333|24940|22526.6667|36470|22506.6667|22863.3333|8206.6667|10610|17780|16220|23570|23716.6667|33366.6667|16833.3333|12333.3333|36336.6667|67286.6667|64140|69713.3333|45266.6667|52743.3333|50420|126013.3333|119533.3333|142326.6667|165200|349948.5667|536264.9|500312.5|968189.4|887790.3|1068370.8|1014779.7667|942383.0667|535997.9333|531206.1667|619973.9|454264.9667|419778.9667|430922.4333|359692.6667|563460.4|299084.7667|457176.2667|366694.5667|219476.7333|282761.4667|211770.3|190432.2333|289190.9667|287046.2667|301384.1333|245939.0333|247044.4|342423.5333|269452.8667|248282.8|322542.1667|547080|432288.5333|340997.0667|473119.1333|467772.3333|600696.9333|422242.1333|412261.1333|588506.3667|548416.6333|378593.2|633940.5|489456.5|492593.9|592348.6333|481399.3333|517031.7667|648306.9333|565347.3667|435793.3|
2020-10-24 23:38:49|russ2000_0470|PRGS|average_volume_30|2||||||||||||||||||||||||||||||||||43880|60150|51233.3333|48366.6667|15783.3333|43210|62773.3333|88156.6667|88700|64850|105300|160110|61276.6667|76536.6667|134870|131563.3333|89166.6667|58166.6667|109530|147123.3333|117803.3333|119000|180970|83993.3333|50963.3333|33510|64490|164320|99790|296806.6667|265900|391853.3333|151580|300666.6667|331403.3333|268156.6667|289363.3333|149183.3333|162066.6667|161143.3333|93623.3333|131446.6667|125636.6667|100600|115166.6667|209324.1333|174896.1667|297929.2667|142080.1|117447.1|139420.5667|175717.8667|239201.4|135787.7|158640.1|247017.8|201619.1667|211133.3333|270901.5|328528.8667|169332.9667|195763.7667|255821.9|215293.8667|291380.6|206039.0333|334052.3333|216013.5333|224536|242918.7|257766.2|243845.3|148109.7333|167255.1333|206940.5667|377329.0667|207136.5333|199321.7333|348648.0667|259027.4667|625217.4333|385660.5333|432614.9|366803.2333|212364.3333|536839.9|389866.6333|217688.7|255518.6667|212612.6333|236303|207176.8667|175414.7667|467235.6667|226260.1|214252.8333|211413.8333|226702.3|334792.8|185902.7667|172443.6|205891.8333|368841.8333|268723.9667|303465.0667|287614.7667|365121.0667|323901.7667|228037.7|350361.0667|438677.2|394781.8333|259391|202101.8|428866|341993.0333|284470.7333||
2020-10-24 23:38:52|russ2000_0473|GSM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87358.9667|204780.1333|343359.4333|883515.3|563155.5|598142.9333|943564.4667|689548.2333|1093987.5|715749.3|572666.4333|827105.3|527989.3|349182.2333|412283.0667|493427.2667|365145.5|419834.9667|351480.6|315239.2|332102.4|387169.5667|607743.4333|315085.6667|514274.9|648557.6333|1081980.0333|1340142.7333|886031.5|611235.2667|623029.4667|1287365.9667|680301.5|580568.6667|1114449.9|988246.8333|1046384.4|3313587.0333|1348715.8667|701509.1|621257.4667|462054.5|546035.1667|401800.0667|796894.5|
2020-10-24 23:38:53|russ2000_0477|BHE|average_volume_30|0||||||||||||||||||||||||||||||8780|3910|4786.6667|8096.6667|4376.6667|6706.6667|3536.6667|6350|4040|9000|8336.6667|13283.3333|8413.3333|10023.3333|9816.6667|14243.3333|7250|7950|5136.6667|3820|9476.6667|7960|11493.3333|13636.6667|5876.6667|8403.3333|15936.6667|9493.3333|11920|22200|15423.3333|36036.6667|13856.6667|12499|43414|20954|145144|121154|157774|131274|140144|290199|488143.9667|405139|218704|226399|214129|300799|378579|694894|471159|812399|730424|619473.9667|365263.3333|472093.3333|526660|460440|427750|416586.6667|346353.3333|418030|351456.6667|380883.3333|624713.3333|392150|642910|627878.6|634960.5333|461580|531043.6333|653496.4|585199.8667|609085.2|619244.1|569550.7333|440459.4667|312422.3667|285394.4333|264272.4|494000.9|339560.2333|215954.3333|255078.2333|327049.4333|380081.4333|289511.1333|282364.9667|305655.3667|235761.7667|236348.7|268971.1667|300699.4|224825.3667|234163.5|318975.6|265995.8667|251438.7333|269374.0333|337379.5|259480.6667|288354.4333|310765.6|264862.5667|305361.2667|249885.5|262595.0667|294789|269360.6667|203476.8667|289669.7|407450.2333|332309.6|463403.1|448042.4333|447885.3333|294785.7|265137.6|269442.8|355903.4667|238375.8667|250929.6667|
2020-10-24 23:38:56|russ2000_0478|FMBI|average_volume_30|0|1696.6667|2770|1736.6667|1100|1630|1250|3160|2810|2846.6667|8903.3333|2763.3333|5983.3333|3736.6667|2623.3333|2643.3333|5073.3333|2010|2730|4536.6667|3930|5916.6667|4853.3333|6116.6667|6543.3333|5760|6326.6667|10516.6667|5853.3333|5220|3886.6667|4603.3333|6106.6667|13600|13790|7330|7966.6667|5660|7576.6667|6440|13496.6667|9303.3333|7186.6667|16833.3333|8990|9503.3333|7990|7126.6667|10523.2|5356.4667|9273.1667|17283.1|11786.5333|14429.9|15633.2667|22646.3333|29486.6333|24153.3333|21673.3333|18876.6667|22566.6667|34862.3333|15349.1|64522.3333|30569|56525.6667|55015.6667|30735.6667|62795.9333|82986.6667|71620|70076.6667|110360|94906.6667|133580|114806.6667|96316.6667|142496.6667|198760|110233.3333|117675.3333|111967.1333|67783.4|76034.9333|50271.4333|90394.8333|176753.5|78296.2667|109254.1|115616.6667|119390|139103.9|167065.3333|320474.9667|279186.2|154006.2667|199300.8333|246693.2333|356207.9667|373210|557280.9667|617513.2333|795991.8667|805618.2667|510701.5333|737985.2667|513691.6333|513892.3|370398.3667|643070.5|469488.9667|436981.7|875354.4333|623566.3333|392527.5|788038.9333|508545|372455.8333|460591.3333|390815.9|348457.7333|301412.1333|345111.8333|326422.5|328375.8|418106.1667|296360.2333|330044.7667|339456.0333|403566.9667|388936.6333|389099.5667|618584.6333|378925.1667|421271.9|308991.2333|477124.7|1521973.6333|877083.6|749431.7667|679846.9667|489051.3333|664164.5333|355410.7667|754014.6667|571583.1333|587149.5667|560219.8333|550673|926533.3667|771019.5667|656575.3333|
2020-10-24 23:38:59|russ2000_0479|CNMD|average_volume_30|0|||||||||||||||||||4593.3333|6173.3333|3276.6667|4563.3333|3973.3333|4530|3116.6667|5956.6667|7890|4456.6667|2086.6667|21006.6667|10870|28023.3333|49056.6667|24953.3333|34143.3333|18093.3333|23196.6667|11976.6667|13993.3333|25410|10646.6667|19563.3333|12966.6667|12436.6667|8776.6667|7303.3333|20893.3333|36126.6667|45193.3333|48763.3333|65920|44980|167323.3333|65476.6667|207086.6667|92320|138053.3333|91043.3333|85586.6667|173610|77353.3333|42900|55680|81616.6667|110923.3333|122470|127386.6667|117906.6667|131166.6667|102970|98120|76600|94226.6667|91946.6667|68556.6667|91963.3333|166183.3333|331153.3333|139823.3333|136328.6|182388.8667|188588.0333|96363.8667|124661.0667|192201|132713.7333|105231.6|164928.5667|223223.0667|173714.1333|171644.0333|283692.9|271267.0667|205459.4333|131548.6|118020.7|304728.3667|240669.1333|266521.7|224218.5667|259769.1333|140937.8333|268754.6667|255513.5333|267799.1|260951.5333|143572.6|123713.3|139041.8333|151455.0667|128179|103510.1667|90182.3|109007.3333|175753.8333|103136.1333|125903.8333|115123.0667|83699.1333|85085.0667|146527.7333|132268.7|85256.3|136294.9|181530|238857.4333|192971.9667|127053.1|138767.3667|129402.2|161485.3333|143985.8|172092.5667|223836.3667|137692.8667|139565.5|161058.7667|108272.3333|101957.6|128847.5333|153904.9|187890.4333|167917.2|174230.9333|344799.2333|218844.9|204400.8333|217215.1333|509014|372056.7|247995.0333|
2020-10-24 23:39:02|russ2000_0480|BCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||105569.6667|142982.9|333819.5333|150559.7667|118653.0667|133653.3333|125376.6667|74726.6667|213890|147413.3333|170303.3333|67733.3333|66843.3333|85363.3333|102020|55286.6667|98566.6667|95893.3333|99090|99240|167463.3333|205266.6667|122490|123640|129133.3333|151290|136246.6667|154326.6667|107326.6667|217923.3333|240106.6667|182210|272210|235756.6667|344743.3333|254543.3333|234613.3333|297703.3333|505950|205060|244270|281560|738970|321960|540700|623623.3333|448406.6667|428800|366206.6667|312788.9667|363743.2667|272740|297524|449617.3333|378154.9667|538200.6|770740.9|606514.7667|384464.3667|496272.6|548331.7667|354972.3333|730446.1667|350419.8|269203.8333|306990.9|297701.2667|330315.8333|302348.3333|378116.6|285122.9333|246927|221431.6333|267231.4|200623.8|172082.4667|198973.5667|405974.6667|633168.0333|266346.5333|427883.0333|385630.8333|400210|307610.9333|194148.2|269191.8667|312853.9667|350039.4667|303223.5333|391203.3|413738|612480.1333|367488.7333|453242.8333|603089.4333|375621.5333|379006.8667|364127.2667|286664.2|413030.8|219584.4667|523300.7|679911.2667|518008|
2020-10-24 23:39:05|russ2000_0481|FET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||530806.8|539002.6667|361028.6|599124.4667|496192.0667|356465.0333|367411.7667|337364.7333|379382.6333|580148.7333|387630.7333|882184.6|808639.4|722823.8333|1237413.4|1183219.2667|1287935|1030673.2|638077.2|1057793.6|1038140.6|790259.8|1101438.8|954890.7|1410524.6667|1000569.4333|681804.4667|1370242.4333|1059070.7|922720.5|1385808.0667|1041018.6|1323874.0333|5782703.3|1800722.6|
2020-10-24 23:39:07|russ2000_0482|CORE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36148.6|43564.1667|21678.3667|32736.2667|38795.1333|35976.3667|59785.2333|57629.8667|61072.5|74898.3333|109135.0667|73789.0667|60919.1667|51547.6667|58997.5667|43170.5667|86526.6667|72995.8333|47878.3333|62181.5|122182.7|71215.5333|61684.6667|61006.5667|52893.9|67899.9333|53119.2|46476.5667|65695.9667|37365.4|62708.3333|48304.9|63361|31621.4|89644.3|67781.2667|68079.3333|137407.3|153888.1333|230311.8|137856.2333|244458.9667|201235.7|234885.0333|164588.1|389512|317058.3667|361739.1333|291947.3667|219775.3667|214531.8333|293267.4|498225.4333|465437.8333|319587.8667|337527.1|261028.6|270779.1667|329232.1667|384867.3333|284067.2|282463.3333|
2020-10-24 23:39:09|russ2000_0483|PEGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:09|russ2000_0485|KBH|average_volume_30|2||||||||||||||12130|7210|8176.6667|32490|10773.3333|21566.6667|6070|3690|2820|7613.3333|29250|157543.3333|143216.6667|149453.3333|93973.3333|78776.6667|91860|101283.3333|187526.6667|117460|135166.6667|115743.3333|281146.6667|255266.6667|288370|150470|217600|135626.6667|188443.3333|136893.3333|231313.3333|256976.6667|140473.3333|181603.3333|150940||57080|36720|251563.3333|160376.6667|101673.3333|90830|96890|63690|159950|99033.3333|173940|223586.6667|201676.6667|240866.6667|284120|154696.6667|162666.6667|311046.6667|224700|166506.6667|203410|340913.3333|588543.3333|591270|671400|454570|541436.6667|812940|993200|950883.3333|901180|1091986.6667|884270|831905.6333|891603.3333|1141306.6667|879420|1011103.3333|1407400|2106570|2476020|2571960|2085563.3333|2167580|2593040|2510413.3333|2243861.7|2642689.6667|5710672.0333|4248665.2|7100213.2667|4171021.9333|4726633.5333|5135201.9667|5912911.9|5016167.6|3530683.3333|4392163.9333|3608042.0667|4292690.9|3243199.6333|2639757.5|3594581.3667|3480973.7667|4277281.2|5046344.3333|6715432.3|5565917.0667|4305528.6667|6029493.9|5426272.5333|3711018.0333|4274661.3667|3863979.0333|4008979.2|3660330.5333|2894450.8|3948064.1667|5464188.4333|3001720.3333|2885740.1333|3028676.7667|4421815.7667|2560817.6|1714774.5|2393146.7333|2418512.3333|2236044.9333|1786516.9667|2233969.2333|2603425.9|1612368.3333|1588285.1667|2514468.6667|1723871.1667|1337393.4333|1486284.1667|1507924.9333|1581679.7|2288759.5667|1349082.6||
2020-10-24 23:39:12|russ2000_0486|BRC|average_volume_30|1||||||7240|1736.6667|4103.3333|9906.6667|6813.3333|5460|2283.3333|8070|5486.6667|966.6667|2376.6667|11536.6667|6826.6667|1663.3333|5656.6667|1563.3333|3673.3333|3300|11546.6667|10616.6667|5856.6667|6446.6667|11546.6667|8156.6667|11373.3333|21140|8280|17373.3333|9600|12340|7880|2840|12233.3333|9600|12490|3020|3623.3333|14363.3333|3096.6667|7630|4423.3333|7330|4876.6667|8523.3333|10066.6667|12980|33980|26900|162206.6667|41460|38130|42860|49743.3333|24450|48126.6667|25776.6667|57820|41016.6667|45806.6667|46636.6667|29503.3333|21456.6667|21306.6667|19783.3333|17593.3333|21536.6667|30400|27170|28526.6667|22813.3333|39736.6667|32866.6667|28636.6667|32843.3333|44390|33950|54553.3333|36416.6667|31660|56363.3333|69690|79350|111163.3333|148670|108663.3333|210696.6667|173733.3333|145863.3333|334006.6667|178653.3333|217906.6667|274073.3333|274133.3333|206890|236542.9|250538.5333|346674.2|468128.7333|411574.4333|392035.5|290199.4333|300564.6333|206286.2|161185.6333|221403.0667|227008.5333|157357.3667|163524.2333|278009.9|260377.6333|226008.3333|228695.9667|651668.0333|248040.5667|176491.3667|180539|214919.3|303568.9333|181867.9|231287.7667|222196.9667|314649.2667|237191.2|161957.9333|156861.2|280671.4333|241941.7|212622.3333|230498.5333|203462.8667|168379.5333|199975.7|223988.9333|181925.0667|139715.1667|196506|206028.2|303999.3667|620861.7333|197563.2333|296308.3333|263076.3|172322.2|281161.1|204344|309592.9333|
2020-10-24 23:39:16|russ2000_0487|MDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:16|russ2000_0488|WMGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84551.1|132302.7|96029.2333|109722.9|104582.2|90256.8667|107044.5333|111352.3333|133347.6667|173422.3667|193342.1333|275029.4|355759.7667|265364.2333|210276.2|383531.2333|205569.9333|160895.1|162844.2667|733539.5333|948051.3333|1704737.9|935441.7667|657689.0333|1162321.2667|1064417.2|984412.1|933210.0333|1230652.8|1291737.9667|1681031.9333|1191198.4|1359420.2667|1147021.5333|2616313.4667|4156572.4|3566497.3|2053619.9667|1240741.0667|
2020-10-24 23:39:17|russ2000_0489|IPHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:18|russ2000_0490|SMCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145462.8667|189728.9|127158.5333|138031.6333|133053.0667|118983.2667|303416.0333|196006.9333|95493.0667|169765.0333|90745.4667|172601.4|288945.5667|230793.2667|248757.8333|152085.6333|208307.2667|197568.4333|196674.2|162490.9|117677.3333|156026.7667|172351.0333|180611.1|150227.8333|123467.5667|141956.4|171217.4333|451642.5|470648.7667|378089.2667|349838.5|536134.2667|637777.0333|668487.4667|573402.1|386060.6333|421987.0333|336633.4333|323993.5667|317803|410937.5|575350.6667|404231.5667|476197.0333|389728.8|2113193.5333|367907.9|174861.4667|141658.6667|94991.7333|96445.6333|436831.4333|539744.5333|367850.5667|
2020-10-24 23:39:20|russ2000_0491|CACC|average_volume_30|0||||||||||||||||||||||||||||||||||||||24796.6667|30503.3333|10990|38256.6667|15886.6667|17370|16336.6667|29470|44753.3333|36326.6667|58696.6667|114930|77290|243963.3333|257516.6667|178366.6667|227860|212360|66553.3333|276536.6667|310546.6667|230726.6667|437806.6667|160466.6667|130373.3333|108776.6667|79946.6667|94780|51826.6667|26076.6667|90253.3333|41210|65536.6667|18723.3333|23946.6667|31153.3333|36376.6667|28943.3333|17420|34423.3333|61503.3333|27133.3333|23659.4667|17166.2|42617.8667|29896.9333|81473.6333|106035.7333|55788.3667|66642.2333|34061.5|45220.8333|51147.4667|14930.9667|7570.5667|40900.8|100036.3|40499.4667|28763.7|64293.2333|61086.4667|45705.8333|36753.7333|28982.4|43733.2|23752.9|25594.6667|23531.5667|27781.1|41033.2|46381.7|42951.0667|40963.3|32775.9667|22757.4|28070.4333|43445.1|44667.8|27581.0667|35326.1333|42174.9333|34367.2|38353.9|44390.2333|60879.3|35741.8|24580.0667|26715.2333|35978.5|39504.2333|54933.9333|67463.0667|80023.7667|134673.1333|198996.1667|208095.4333|253121|195042.0667|154105.7667|240470.7|213994.9|173761|250957.0667|98537.3667|100391.9333|97410.7667|101445.5667|76589.8333|97599.2667|84470.7|116832.9|301144.9|268235.6|204150.7333|
2020-10-24 23:39:22|russ2000_0492|MACK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108806.9333|165240.8333|449324.6667|713813.5|258010.3333|404729.0667|1748218.9667|2388142.2667|1539600.9333|2033463.4667|2181751.9667|1897888.0667|1339896.5|1112125.3|1468973.2667|1187620.2333|2231568.3667|1740822|2644832.7333|2578616.5|2010401.6667|4533259.8333|668641.7333|170332.4333|139038.0333|319110.7333|47171.1|78568.8|42029.3667|49850|62524.6|52264.1|35072.7333|28182.0333|40499.3|
2020-10-24 23:39:24|russ2000_0493|NWN|average_volume_30|0|29543.3333|15793.3333|9576.6667|16590|6066.6667|13583.3333|17036.6667|25463.3333|49446.6667|19566.6667|20373.3333|21523.3333|38960|33086.6667|32516.6667|19206.6667|20823.3333|12723.3333|21253.3333|17356.6667|32150|14586.6667|12780|17163.3333|17420|30586.6667|28873.3333|24360|18906.6667|21886.6667|18686.6667|12960|20406.6667|22023.3333|14016.6667|30436.6667|23873.3333|25930|14173.3333|43570|26686.6667|29756.6667|20460|16246.6667|13230|14720|12643.3333|17020|36263.3333|18786.6667|18880|40580|28590|28233.3333|24850|27950|29090|37560|27626.6667|50376.6667|39250|46693.3333|38803.3333|54923.3333|73353.3333|99193.3333|70363.3333|54563.3333|80146.6667|66406.6667|31236.6667|42196.6667|52593.3333|52500|44793.3333|46596.6667|52900|75610|59416.6667|62813.3333|51423.3333|66573.3333|56206.6667|67490|58700|90510|64286.6667|66310|93126.6667|165580|103046.6667|109196.6667|159906.6667|153690|93580|113220|220733.6333|209583.3333|125628.3333|171659.4|294024.1333|174044.5333|195950.1333|233880.0667|249235.6333|177015.8|109875.6667|97512.3667|102313.1333|123560.3|120120.2|234184.3333|166466.9|140674.9|141913.5333|119505.9667|121622.8|114720.7|106292.4333|111688|138796.9667|134004.3|109200.2667|136950.6|137900.6333|109697.2667|83098.6|96235.4667|125218|153336.1667|125240.1|127190.2667|158232.4333|163569.2|100504.5333|146710.5333|153730.1|117258.9|120797.1333|147216.2333|165401.3|147660.3667|132426.6333|141748.5|130828.1333|223417.5|128117.9|166320.3667|300517.9667|158624.7667|199227.3333|
2020-10-24 23:39:27|russ2000_0494|TYPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:27|russ2000_0495|HF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:27|russ2000_0496|OMCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304186.6667|45583.3333|134146.6667|51950|39463.3333|82867.4333|68897.2667|127258.8333|155180.6667|197581.5667|488838.5333|224958.3333|254961.4|382729.4667|464514.5333|183491.8333|213020.7|252172.0667|163068.9667|164403.7|249061.8|203418.9333|269944.4667|564434.6667|574128.5667|490145.5667|621487.2333|550757.8667|484167|312325.8333|265777.0667|214976.9667|230138.3333|152654.4667|141708.6667|180832.9|171660.7667|160156.1|126129.4667|166603.8333|204986.7667|195787.5|269439|168714.2667|191305.4667|225743.9333|181106.4333|148201.0667|201905.0667|236693.5333|245733.5|198463.9|173001|194599.9667|204026.7|175987.0667|226963.7333|234317.7333|223361.1|133596.2333|139686.3333|293941.4667|380147.5|198273.4333|265207.5|257241.6667|272595.3333|259312.9|375515.8|397017.4|357221.7|253047.1667|250805.4667|229313.5667|318574.5333|327966.3|512334.9667|
2020-10-24 23:39:30|russ2000_0499|HT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3080|1586.6667|2601.6667|2826.6667|9416.6667|2810|3403.3333|1776.6667|2083.3333|3560|4156.6667|2486.6667|3016.6667|7276.6667|5996.6667|3976.6667|7950|9323.3333|3323.3333|78363.3333|63233.3333|40210|70646.6667|76203.3333|55190|150520|41923.3333|94620|79660|156083.3333|145850|273066.6667|236311.8333|315780|246153.3333|202347.6|186785.5333|320983.5667|215410.7|571778.7333|360746.9|259876.4333|314450.5667|347855.7333|1989062.2|1193309.8|975578.0333|1409245.9333|1180483.7|1149913.2333|1461259.0333|826533.9|853728.6|1430932.5667|1412075.5|1962337.3333|1418900.2333|1953711.5667|1237808.6|1191284.6333|2580369.7667|1758131.7333|1052402.6|1507851.2|2254657|1389580.0667|435764.8|423306.3667|514740|718543|400196.4|402656.8333|893282.1667|305477.4333|411991.0333|459476.8667|564842.4667|369326.3|285325.0333|404770.2|416609.3333|263890.7333|388865.2667|449817.1667|949874.5|1086731.8|817512.7667|
2020-10-24 23:39:33|russ2000_0500|GTLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213458.8667|137409.2667|86715|369445.2667|242447.9|305243.8333|433867.4667|435884.1|428837.8|462327.4333|383397.9667|450811.9|208023.4|243316.7333|281231.1|291043.9333|248306.1|417754.4|381373.1333|435533.3|616452.9667|437195.7667|630833.6333|483403.9|398736.7|415591.3|431937.5333|356566.1|258786.4|663305|546508.3333|408106|488453.7333|543603.5333|572634.3667|538710.6|439543|451781.4667|490548.4|300971.6|274929.8333|315252.4333|295479.3333|175022.2|167327.6667|267814.4|360880.0333|467034.4|225875.8|331721.4|402654.6667|546390.2|395994|418097.2|955346.7667|434550.6667|407452.9|
2020-10-24 23:39:35|russ2000_0501|SSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86280|27976.6667|84896.6667|56193.3333|24763.3333|114763.3333|93290|77480|67893.3333|101830|92376.6667|66760|83410|86720|124193.3333|109866.6667|130970|125746.6667|189083.3333|251616.6667|154880|129010|186446.6667|152476.6667|372690|551246.6667|416010|467443.3333|345753.3333|1384960|773806.6667|750230|519570|476916.6667|606829.3667|947822.2667|1033777.5667|799967.3|935035.7|1203339.9|914967.0667|510640.0333|417579.6|327875.2|524165.2333|313179.2|488994.5333|332680.6333|321246.3|243086.7667|314617.1333|319409.8|251672.1|158380.5667|271759.3333|177400.0333|237849.7|172218.7333|308979.1|369680.3667|578625.8333|350125.3333|397167.4|201653.2|467582.8667|294855.3333|263830.1667|552649.8333|522245.5333|362410.0333|396173.3333|501885.7333|445058.9|587829.2333|661241.2|604333.1|408847.8333|435309|478872.9333|486827.6667|302442.2|527285.7667|474297.3667|391993.7333|456955.8333|261319.1333|446265.7333|382197.6|273287.1333|
2020-10-24 23:39:38|russ2000_0502|HSC|average_volume_30|0|17810|19723.3333|8556.6667|18476.6667|11140|11403.3333|17270|9650|21543.3333|23823.3333|25040|26326.6667|23016.6667|41603.3333|34546.6667|65130|41300|25190|27786.6667|42036.6667|56203.3333|35993.3333|20196.6667|36006.6667|45870|55590|63043.3333|83643.3333|43936.6667|33113.3333|28306.6667|20943.3333|51950|30796.6667|32666.6667|45350|55496.6667|50663.3333|48450|39986.6667|38520|60613.3333|40500|27216.6667|59790|41213.3333|23553.3333|23176.6667|31380|36263.3333|55300|36570|46626.6667|27960|40066.6667|38790|85436.6667|54186.6667|82473.3333|75053.3333|62970|114826.6667|205763.3333|92796.6667|95476.6667|71763.3333|59076.6667|68503.3333|80210|75476.6667|76313.3333|135403.3333|108933.3333|78946.6667|155986.6667|117333.3333|110153.3333|188506.6667|152390|143473.3333|121270|158380|94160|106243.3333|163193.3333|130793.3333|107240|207750|171866.6667|218960|178013.3333|155750|186153.3333|335336.6667|122996.6667|228100|224696.7333|457768.4667|321838.5333|573081.1333|557107.2|564149.1667|796215.5|790673.6667|722408.1667|605635|586146.4|564115.6333|457379.4667|750454.6|482952.9333|766239.6667|516566|517854.6667|660502.6333|609057.8667|630821.7|677759.8333|400490.5333|506267.0333|426974.1333|367567.5|539411.2667|429838.5|892891.4667|577228.8667|436302.5333|559511.0667|750557.2667|976125.3333|905023.8667|699223.8667|1432825.7|798715.3|613173.5|577783.3333|578638.8|624179.7|527971.5333|471454.4333|621590.6333|487831.7333|414277.9|508790.5333|698189.3667|498486.1|894548.8667|501887.6333|1417354.2333|806577.7|606802.8667|
2020-10-24 23:39:41|russ2000_0503|CBM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:41|russ2000_0504|STAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370991.1|164745.4333|62394.6|91453.6667|111954.4333|357012.4667|345467.0667|715251.1|310006.7|404598.6|316578.9333|243518.7667|349486.2667|319574.9667|421495.8667|345717.9667|459036.3333|627931.5|618079.7333|545280.2667|644614.4667|596734.8333|474915.3333|817409.3|888876.7|819245.6667|596937.5|564755.4333|829116.8667|838245.7|715898.2333|1001524.8333|1022010.5333|999709.2|791231.9333|1314005.7|2060890.9667|1500273.8667|810328.7667|
2020-10-24 23:39:42|russ2000_0505|MTZ|average_volume_30|0.166220942193|17943.3333|17396.6667|19503.3333|14563.3333|11593.3333|13366.6667|38406.6667|39076.6667|26746.6667|20663.3333|16236.6667|50750|40700|22276.6667|14640|44010|51550|69496.6667|52326.6667|56646.6667|32786.6667|39560|48366.6667|74290|106566.6667|98606.6667|71416.6667|72603.3333|79713.3333|60030|31503.3333|65013.3333|47566.6667|22363.3333|18896.6667|57076.6667|31016.6667|25806.6667|14233.3333|21166.6667|15100|11356.6667|73076.6667|112130|115096.6667|17216.6667|15896.6667|32420|42316.6667|81480|47676.6667|52950|137883.3333|112146.6667|206363.3333|149033.3333|129813.3333|97616.6667|246220|137553.3333|103470|89991.6333|83429|78334|56384|137894|76539|343974|296964|338111.6333|411053.3333|201780|172686.6667|191550|427850|122496.6667|136860|163340|75946.6667|195873.3333|115970|238250|289643.3333|663800|569853.3333|241976.6667|287383.3333|145073.3333|185130|171380|231166.6667|389743.3333|382876.6667|306423.3333|390856.6667|254516.6667|285606.6667|462920|295086.6667|350753.8|349005.6667|493000.5667|500920.0333|823302.9667|880480.6|1042187.3|726786.4|556691.5333|488146.4667|666229.4333|818212.1|1071387.1667|1005561.7|567486.9667|849955.2667|831558.3333|627802.2667|873001.2333|815028.6|1008147.4333|782544.9|521182.7667|639527.8|872101.7333|675228.7667|1322920.6667|1082614.7667|1163342.4667|1095919.5333|1161602.1667|1308088.8667|1033402.8333|817507.2|655889.6|432827.7|865787.0333|770481.0667|494378.1333|933215.4|1112040.0333|913312.8|794643.4333|1054381.3667|985399.4667|736112.3667|552519.1667|818245.3|1818105.6333|1327501|995336.7667|746582.1333|
2020-10-24 23:39:46|russ2000_0506|BABY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:46|russ2000_0507|LEAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276376.6333|304028.4667|318114.6667|417812.2333|393396.2667|560184.8|438522.1333|355851.7333|725405.7667|490804.8333|533153.6667|501424.9667|519780.1333|677117.4|258152.7333|184878.9667|115874.0667|128638.5|54542.5|102585.2|27139.9333|64273.9|48569.7667|36217.6333|39613|62419.5|29584.3667|28679.0333|60767.0667|76125.8333|62633.9333|54173.4667|40599.7667|38225.2333|40994.3667|37254.9333|87268.6667|307885.4333|174857.5|
2020-10-24 23:39:48|russ2000_0508|HIBB|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135576.5|139836.5|358903.8667|200631.5|117704|107346.5|81711.5|94754|47241.5|25821.5|58071.5|36464|49859|56181.5|69854|60599|93289|71624|49098.8333|68160.1|126976.2667|84594.5|99939.3333|252693.5667|380006.3333|208866.1333|133935.7|194192.9333|183312.2333|333805.5|328130.6|271445.8667|321986.8333|279550.4333|376092.4|552045.2333|629945.8|568914.5|766281.8333|437588.2333|1229128.8|906640.9|537599.7667|643573.1333|403453.5333|459965.7|301687.0667|200850.8|256563.4333|425171.9333|411398.1333|488253.0333|369725.6667|342224.9667|235471|279219.7333|239050.9333|166489.4333|276688.6|391085.8667|220961.9333|287161.1|275346.2333|385964.3333|254205.2667|409301.5|312931.2333|350716.7667|259153.7|441733.6333|455248.4333|379891.7|318559.8667|262983.8667|394269.0667|452195.7|476086.5333|663146.5333|747630.7333|805940.8333|603770.6667|769053.9667|781309.0333|904005.9333|744911|461848.2667|511971.8333|665207|456256.8333|587606.8667|
2020-10-24 23:39:51|russ2000_0511|CALM|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||90376.6667|40396.6667|41733.3333|20893.3333|20793.3333|21140|14990|18553.3333|20703.3333|17560|28430|12093.3333|6253.3333|17776.6667|7240|7570|17866.6667|17183.3333|5633.3333|7736.6667|5160|8143.3333|10033.3333|12333.3333|7236.6667|8423.3333|13416.6667|23274.2667|88782.9667|667178.9667|586231.1|547847.5667|647091.2|361731.9|191269.5|154764.6333|62367.1667|72002.3667|80250.1333|57919.2667|72990.5333|275673.9667|115295.3667|649442.3333|447525.2|545370.0667|882292.2667|1216559.5|416537.4|194759|386204.3333|375385.8667|166206.7333|121990.2667|112378.8|128427.1|179607.2333|110937.1|110102.6333|197215.5667|71344.6667|74780.9|122707.9|98881.1667|88460.1333|84565.9667|76933.5333|52083|60948.0333|94141.1667|104401.7667|155301.0333|375748|466319.2333|1103716.5|722513.4333|1093246.2|751611.6|623719.3333|678931.8667|362673.1667|398106.5333|378299.6|336114.0667|246890.3|379064.9667|256960.0333|352843.9667|297766|292475.0333|284557.1333|545087.0667|280083.7667|369979|311375.0667|537114.2667||
2020-10-24 23:39:53|russ2000_0512|PIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:53|russ2000_0514|VECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||43666.6667|85606.6667|93860|69920|115990|63706.6667|67296.6667|50423.3333|107633.3333|168500|359240|225470|321380|221383.3333|299263.3333|166000|223966.6667|394543.3333|281686.6667|246070|185906.6667|581726.6667|409583.3333|867906.6667|593763.3333|621666.6667|476063.3333|504326.6667|836346.6667|518936.6667|522516.6667|511633.3333|689262.6667|338544.3|365863.8|447817.7|424402.4667|635232.7667|449485.6667|348708.2667|385514.7667|567885.7|381319.4333|491781.4333|443624.5|428050.1667|395632.7|555063.2333|220328.2667|302394.2333|480384.8667|311956.5|301847.9333|386240.5|320258|247070.9|446969.4667|272017.5|414214.8333|506571.8333|865975.4|1747922.1|2445928.6667|2249303.5333|2345731.4333|1193565.4667|1173147.8333|1574394.8333|1269805.7|1086759.7333|792153.1667|746891.6333|503615.6667|747564.1667|645014.1667|373544.4|503153.6|587271.3|502285.7333|414427.3333|361518.2|376155.8333|264877.9667|381218.7333|374399|345753.4|236220.3333|237187.2667|274984.5667|433855|502065.6|507072.3333|1059866.2333|576466.5|442423.9667|577294.2|442071.9333|333303.0333|283653.6|281753.3|255805.9667|320952.5667|757696.6|595082.4|
2020-10-24 23:39:56|russ2000_0515|CLW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273202.7333|126049.7333|139075.7667|166781.4|103217.8667|176928.2333|119579.4|103103.2667|60204.0333|106078|91234.5667|188220.2|151101.2|158484.5333|98951.8|109494.8|114947.3333|121352.9333|115879.2333|108377.6333|78830.5|170514.3333|104600.2333|138484.6333|123207|142953.9667|111359.1|192252.1|104944.4|137934.9|110894.0333|72988.8|81686.3667|89538.5667|118667.5333|74845.3667|73959.4333|107337.8667|179812.5|162439.4333|129206.7|248271.6|176142.5|220013.6|127577.8667|274930.4|206622.7667|148255.4667|
2020-10-24 23:39:58|russ2000_0517|BEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:58|russ2000_0518|HTLD|average_volume_30|0||||||||||||||||24090|22753.3333|3573.3333|4903.3333|9523.3333|9110|7726.6667|5083.3333|9026.6667|6263.3333|6623.3333|3453.3333|2183.3333|1826.6667|2723.3333|2453.3333|5193.3333|50250|6376.6667|11673.3333|7740|12663.3333|10513.3333|9196.6667|19490|20876.6667|9956.6667|32940|20696.6667|17316.6667|19990|24740|19442.5667|21535.8|35962.4|20255.7333|9926.1|48795.8|13782.8|28142.6667|59795.5|57152|36105.6333|28869.1|58758.8|63933.3333|91814.2667|76420.9|87344.8667|34834.8333|28927.7333|29511.2|33831.4667|99845.7333|60626.4|28144.4667|64363.3667|65673.5333|98132.1333|100299.0667|94928.6333|264590.8333|203283.3333|209616.6667|154002.5333|235914.8667|141479.2|116792.2333|176950.1|312173.0667|211490.5|219805.9|276025.2|312549.5|348844.2|378841.1333|304265.0667|437075.6|378795.9667|354290.6333|409345.9333|429081.8333|603561.7|428603.1|623833.7333|952700.8667|929082.3667|1054298.6667|968568.7333|1091178.0667|698783.4|557237.2|544269.9333|603464.0667|1008112|659918.5333|406528.9|559012.5|631951.5667|1110883.0333|505949.5667|286031.0667|316716.3667|400150.5333|399871|357652.9333|346145.2|356850.6333|498883.6667|536432.7667|391784.5333|361904.3667|338007.3667|585080.8|584733.3|537086.4667|640106.1667|575510.9333|522768.3|529567.9667|452838.3667|494385.2|359336.0333|505423.6333|393361.4333|522685.2667|497960.4667|295591.6667|386300.2333|459278.2667|433650.2|324292.3333|269180.1667|415927.9667|359704.6333|391551.6|
2020-10-24 23:40:01|russ2000_0520|WDFC|average_volume_30|2|15516.6667|7116.6667|14773.3333|20063.3333|10336.6667|9150|14443.3333|6120|18123.3333|18936.6667|26183.3333|11770|12270|20080|14753.3333|36050|39793.3333|29713.3333|23566.6667|17210|9820|4833.3333|10330|10703.3333|11213.3333|19263.3333|9903.3333|5820|4273.3333|7806.6667|10886.6667|10560|7093.3333|9173.3333|5133.3333|23873.3333|43883.3333|15253.3333|10746.6667|8006.6667|9470|9020|10783.3333|16830|10786.6667|12926.6667|6486.6667|12613.3333|16150|6613.3333|20570|25790|8910|15730|19443.3333|12300|7186.6667|20896.6667|21976.6667|24743.3333|20453.3333|40810|36686.6667|35676.6667|26143.3333|22743.3333|34663.3333|69716.6667|36400|40380|32563.3333|32430|60703.3333|42916.6667|23210|70263.3333|47423.3333|48450|61036.6|49786.6|115825.1333|44657.1333|51751.4667|86185.7|97084.4667|93693.5333|43777.0667|73668.0333|73966.4333|48114.4|59230.0667|59621.0667|82767.2|61601.7333|92378.5|68802.2|86675.6|159421.3333|112359.1333|141276.8667|104014.7|87884.7667|102415.0333|66732.0667|76087.5667|53422.4|60692.9333|50603.7667|57776.4333|59661.1333|71886|81876.7|52014.4333|102330.3|83754.9|70561.4667|53675.2|34565.3667|47054.6333|34103.3667|25233.6667|38821.1333|55406.0333|58676.6|78709.5667|55180.9|47224|89264.6333|55106.0667|74472.3|61378.7|77800.7667|88906.3333|80494|109675.4|77935.9667|64397.5333|47295.4|46221.9667|56301.9667|53576.6333|48230.8|101816.1|97930.1667|80538.7|92399.2667|87867.3333|90794.9333|119389.7333|80661.5333||
2020-10-24 23:40:05|russ2000_0521|CRAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:40:05|russ2000_0523|ORA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268970|39286.6667|21160|26500|62330|257253.3333|218260|106440|124476.6667|236450.1333|290897.1|183136.6667|169228.0333|274127.2|330112.3333|308957.8|285450.8667|344827.4333|283410.6667|225580.0667|276290.1667|297808.4667|320122.2|161733.2|112674.7333|288572.1|245828.7333|226933.2|168852.4667|188160.4|158818.4|70746.8333|103269.3667|77000.1333|69251.3|112431.8333|67945.6333|63762.8|70374|50388.6333|86016.5667|305456.7333|120268.4|129060.7667|120278.8667|184119.7|131488.5667|139884.1|164043.7667|218663.8667|203843.1333|192253.2667|172141|308183.4667|263872.6667|208313.7333|188177.3333|166299.1667|167882.6667|184279.6667|147839.4333|330539.8667|273519.1|409686.8|
2020-10-24 23:40:07|russ2000_0525|FLDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78693.8|91064.1|110030.5667|125218.4|84580.1333|173956.6333|227903.0333|179949.2|144359.2|86815.8667|179469.3667|226571.8|329553.4333|354902.0667|249571.0333|220096.1333|206486.6333|338866.1333|480411.7667|344879.5667|366065.6333|167644.5|166352.4667|244555.0333|194911.2333|217598.3333|201067.2|205380.9333|223651.1|203803.5333|208708.1667|451983.6667|934655.9667|879353.4333|915247.7|858906.6|714597.9|1713976.0667|10299882.3|
2020-10-24 23:40:09|russ2000_0529|PENN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||33303.3333|10893.3333|16450|14066.6667|88626.6667|69700|24890|32773.3333|42250|33540|32796.6667|98330|68320|59556.6667|86210|103130|94053.3333|339333.3333|169960|286973.3333|128480|89853.3333|164880|213266.6667|294373.3333|219360|461333.3333|160853.3333|1058466.6667|545880|1135093.3333|1958293.3333|1153640|387126.6667|267705.6|374601.2333|1520186.5|360535|541593.6667|380212.0667|428160.8|540360.6667|392870.7|942372.2333|1288317.4|950755.7333|446696.0333|939766.0333|870296.8667|871840.7333|963117.5|1021874.0667|1519444.7|546990.4667|464838.5333|852016.8|1278184.1|994962.8333|808693.3333|1074935.3|888452.9667|1031510.8|689427.2|892957.8667|761785.6667|492162|505993.3|635308.7667|501371.0667|701830.5|501434.9667|382262.9667|596984.7|625559.3667|1426353.4|655020.8|736159.7|488319.7333|1672834.7333|1653335.7667|1279423.2333|702335.6667|1034151.6667|1286526.0333|918317.2333|942558.3|779584.1667|747502.2333|1219249.7|1318490.1333|931721.2|2207535.8667|1313100.1|761956.7|1379966.0667|1419588.8333|1208267.8333|1096597.8333|2432221.3333|1721771|1917547.1|1433694.3667|1276590.4|10130151.6667|17843569.6667|10126027.6667|
2020-10-24 23:40:11|russ2000_0530|GOGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||544140.1333|1154629.5|3269692.6667|3083941.4|3085055.4333|1622646.5333|931042.0333|1636612.8|965656.7333|892942.9|637574.6333|2095669.7333|2118803.4333|979455.9333|1210824.5667|1470306.1|891231.0667|849557.9|1119466.6333|1267050.1333|1742653.9|1295625.1|2663231.1667|1417712.3667|1512253.5|2398090.4667|1379375.7667|3449955.8|2976921.8667|10942429.7667|
2020-10-24 23:40:13|russ2000_0531|TNC|average_volume_30|0|13486.6667|14276.6667|5156.6667|6820|3350|3193.3333|3876.6667|4143.3333|6000|10540|9050|10770|9846.6667|37413.3333|14593.3333|17376.6667|21086.6667|14073.3333|7320|9140|6690|15893.3333|6416.6667|19580|7870|21490|2450|6890|9546.6667|6710|8210|11600|6786.6667|8340|5613.3333|7266.6667|2290|4890|3480|5616.6667|3120|3480|5276.6667|6553.3333|2970|6193.3333|2680|2573.3333|4266.6667|2563.3333|6270|18280|13556.6667|4793.3333|11266.6667|14806.6667|8283.3333|8633.3333|7970|9893.3333|4136.6667|15413.3333|11323.3333|23046.6667|14063.3333|7536.6667|8956.6667|12513.3333|13043.3333|9000|10816.6667|23580|8420|12050|7886.6667|20560|17600|17646.6667|18213.3333|18456.6667|14433.3333|15313.3333|16733.3333|13520|11603.3333|20490|13260|33243.3333|28756.6667|27693.3333|43763.3333|56910|88733.3333|60216.6667|101196.6667|53183.3333|95809.3667|153043.3333|134270|117445.9|153608.7333|188254.0667|158185.9667|172754.2|162880.3333|105948.4333|105588.7333|88551.5333|129577.0333|148886.6667|138610.1|55605.6|85080.5667|84850.6667|253559.9|88676.7|95441.0333|74566.2333|48768.1|67353.9|68742.4|70536.3|75146.7333|68179.9667|72440.3333|80741.7667|58359.2|51025.2667|68979.8667|58294.1333|90700.9333|75526.2667|96128|78890.3|61750.3667|71013.4667|80478.3|56482.3|81698.6|109160.2333|135795.3333|90133.4667|91160.3|92003.1667|85784.2667|68369.1333|70763.3333|65075.4|95457.2333|92314.9333|77966|
2020-10-24 23:40:16|russ2000_0534|VSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:40:16|russ2000_0535|STL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62562.9333|26403|10733.2667|6043.1|9719.6333|15279.7333|6009.5|4369.4667|5939.6667|4406.3667|8366.3333|4829.5|4049.7333|3569.5667|4679.4667|3791.0667|3409.7333|4679.8|5436.3|13141.7333|14292.5|133899.4333|75444.3|48623.1667|169949.3667|97067.5667|137155.6|86917.3|122391.0667|103377.5|117731.4667|95867.6|86622.2|127551.4333|126523|125895.7667|178565.8333|221161.6|167227.0667|186131.6667|155063.9667|143714.1|106754.4333|80232.6|102065.5667|64607.3|96364.3667|130016.3667|57269.9|81731|65623.8333|116287.8|101511.7667|60982.3|80890.1667|86226.6667|102952.6667|91048.2|116720.5|156076.4333|322549.7333|275190.7|205110.9667|237826|385597.1667|595508.1333|377993.9667|800627.0667|1169112.8667|767791.8667|669647.9|791644.4|1363924.2667|2084745.9333|1253676.6333|1341479.4|2187854.9|1863837.6|1725775.9667|1451523.9|3126270.9|2323058.9667|2263743.8|1479616.2667|1230140.9667|2757466.2333|2459527.3|2793430.1333|
2020-10-24 23:40:18|russ2000_0536|DOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112479.5333|60404.6333|232337.0333|109912.6333|422816.7333|419303.5333|641728.7|551056.5|504855.1333|423766.8667|531111.8|1216335.8333|1514592.1333|1349465.0333|958233.9667|1528875.2|1349113.5333|1189138.7667|1431877.1333|1482910.2667|1875423.3667|1358757.4|1477520.7|1618301.4667|1188503.3667|1498354.2667|1580578|3460204.7667|4695119.5|1572750.4|
2020-10-24 23:40:19|russ2000_0537|MTOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172653.3333|233983.3333|237440|149136.6667|127170|222050|209596.6667|421736.6667|342176.6667|218120|320866.6667|346106.6667|372136.6667|197123.3333|409366.6667|382180|339236.6667|328900|620063.3333|583653.3333|709790|511146.6667|946130|1271803.3333|1127496.6667|864070|1033640|1866172.0333|1094987.8333|1571714.5333|1969451.8|1161031.6|1378141.6|1174936.4333|1627798.3|1952903.6667|1879611.3333|1932221.0333|1609764.5667|3174395.5|2878146.1|2049638.7667|1828248.7667|2145536.2|1310491.3667|2404648.9667|2765114.3667|1519978.0667|1268090.4|1042143.2333|1393435.7667|1314599.1667|1487660.4667|1016773.5|1908252.3667|1283383.7333|2043776.6667|1387614.4667|1477470.1333|1044822.7333|1159450.2|978577.8667|1432646.4333|1298304.5|1046549.6333|773017.6667|1106397.8333|962155.5667|842390.6|1655535.5333|1613814.6667|1541053.5333|680339.1667|597117.6667|1394461.5333|853129.5|751009.9333|779749.9333|1231844.2667|1422763.2|794399.3333|464242.2667|
2020-10-24 23:40:22|russ2000_0538|TTPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:40:22|russ2000_0539|ESGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||32143.3333|28036.6667|10570|8640|18930|5533.3333|9903.3333|10000|9900|4630|5003.3333|5820|22210.2|2700|8296.6667|9703.3333|3846.6667|5036.6667|2810|1820|3086.6667|3390|1980|1870|4841|11428.4|3192.9333|2426.7667|1949.6667|7764.8333|3082.9667|5275.8333|4541.2333|3945.5|2224.1333|2824.6333|3571.5333|9466.5667|4101.1667|3927.5667|4215.5667|60692.4333|19920.3667|15325.7|15392.7|14929.9333|23741.6|25082.8333|30116.0667|66478.6333|27587.7667|31764.2|28846.7333|59092.5333|17622|21783.3667|21890.2333|34141.0667|23595.8|19585.6667|15697.2667|19365.8667|18761.8333|23078.7|23054.9333|26848.8|16599.0333|17018.2|32361.8667|35936.3333|22328.9667|15048.0333|29966.4|29988.6333|48641.1333|22677.7|27726.6|28665.5667|20379.5667|36971.6667|32137.2667|27805.8667|31230.5667|28943.9667|40397.3667|31559.5|33856.1667|43400.2333|54457.2|60933.3333|65766.9|31894.8|67062.3333|55923.0333|38609.5667|
2020-10-24 23:40:25|russ2000_0540|ICUI|average_volume_30|0|||||||||||||||||||||||||||||||||||||21470|15223.3333|16016.6667|69190|67903.3333|66033.3333|44513.3333|36950|21526.6667|19226.6667|22516.6667|42290|26570|70850|108946.6667|101133.3333|63600|174203.3333|129273.3333|51556.6667|38896.6667|34980|62190|26230|82613.3333|38310|22040|38833.3333|35763.3333|22206.6667|27570|19900|52260|48983.3333|48356.6667|20376.6667|57596.6667|45066.6667|38520|42996.6667|69243.3333|138066.6667|63933.3333|73733.1333|147955.9333|136241.6333|161034.0667|76816.4667|107808.6667|89701.7333|86035.5333|97526.3333|153137.6333|101546.9333|86548.6667|110558.7|77962.6667|117818.9333|73869.4333|100276.1667|116321.6333|104321.4|109290|75782.3333|103485.2667|220166.3333|142735.9|105722.7667|175271.7|196095.1|84493.7333|121049.6667|89600.8|99622|88086.7333|79218.2667|63811.7|68831.0667|61221.9667|51283.3333|76450|91620.5|79321.6667|55508.2333|81181.4|122703.6667|174398.6667|114655.0333|179965.1667|92961.5333|78994.7333|152444.7667|108946.0667|120975.6333|147742.9|116567.4|170951.9667|105834.9333|91712.8667|113770.9|149149.6|129375.1|93820.0333|110055.6667|174857.1|184639.8667|202381.7333|311410.7667|163797.8667|169029|240505.1667|193356.3|187288.2333|180918.8|148161.0333|
2020-10-24 23:40:28|russ2000_0542|CMRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62974.9667|50780.8|67128.1333|141981.4667|333327.4333|496438.9667|439596.5|456124.8667|467424.4667|494649.6|428795.2|1650571.0333|2706328.5|906699.5|592641.0667|493101.9|432965.4333|274857.9|151251.6333|397038|178162.4|242446.6|229573.8333|335343.9|544942.3333|442659.9667|341363.7|635231.5333|589914.4|489480.4333|474344.2333|
2020-10-24 23:40:29|russ2000_0543|ACHN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:40:29|russ2000_0545|TERP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:40:30|russ2000_0546|AZZ|average_volume_30|2|5080|7953.3333|5193.3333|3540|3986.6667|6670|7106.6667|3940|3756.6667|3793.3333|5720|14690|6693.3333|3663.3333|5526.6667|8860|8153.3333|26473.3333|14470|3146.6667|4626.6667|3196.6667|5030|3546.6667|6566.6667|4786.6667|10676.6667|14336.6667|6736.6667|15670|3553.3333|14866.6667|8120|2760|5823.3333|6053.3333|3956.6667|10683.3333|7683.3333|6586.6667|13690|5856.6667|7580|24533.3333|9620|3946.6667|3660|7173.3333|4103.3333|5583.3333|4520|4916.6667|23996.6667|18520|25590|42580|18086.6667|34897.0333|25990|26506.6667|7213.3333|20016.6667|6993.3333|4310|3653.3333|3700|3176.6667|6896.6667|11400|10893.3333|7640|6760|21256.6667|17643.3333|5760|10103.3333|3846.6667|3310|5776.6667|4536.6667|9776.6667|35736.6667|9066.6667|7120|7240|2583.3333|3773.3333|7083.3333|4156.6667|16343.3333|17766.6667|18020|13810|42596.6667|39016.6667|76026.6667|152679.1|241736.6667|156303.1333|204489.5667|157066.5|203412.6|222576.3333|188507.2333|189317.5333|82957.2333|99847.1667|147589.1667|99650.6|94457.2667|64116.5667|64576.7|54734.5|114117.6|73238.9667|63016.0333|62685.9667|87904.5|148150.4333|197190.6333|140011.6333|143694.6|103265.9|167480.8|79357|110639.7333|101841.7667|128727.4|97014.7|147989.7667|141130.5|122180.1667|93821.6333|107447.1|148171.0333|128781.0667|116843.2333|94885|103966.4333|141075.7667|158785.8667|111607.6667|122263.3667|105367.6|150331.8|156304.6|144081.1333|160638.8667|230851.9|127773.7667||
2020-10-24 23:40:33|russ2000_0547|AAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870399.2333|160519.0333|178260.3667|176719.8333|423038.2333|190540.6333|194304.5667|171918.4667|145266.6667|149728.5333|189045.4667|182794.6667|162105.4333|192795.0667|171816.1333|137699.9|158772.7667|157470.9|260780.3667|199229.7333|172661.3|161428.4333|163467|140698.1333|254528.1667|304634.9|268619.1667|211532.4|233023.4667|443418.5667|264795.0667|216031.7667|255470.6667|222939.2667|627482.1333|415406.7667|299065.9|493540.2667|477744.5667|325827.2667|
2020-10-24 23:40:34|russ2000_0548|HL|average_volume_30|0|180803.3333|71176.6667|48666.6667|58136.6667|81866.6667|59593.3333|40093.3333|54250|78273.3333|42053.3333|55736.6667|62740|56870|39440|116783.3333|51840|222020|169076.6667|92706.6667|137633.3333|88223.3333|138016.6667|58520|59446.6667|68806.6667|88676.6667|77270|151836.6667|101626.6667|104410|92466.6667|77563.3333|128680|153816.6667|100853.3333|102560|54240|65263.3333|49363.3333|85670|132933.3333|316736.6667|237793.3333|192943.3333|308160|254233.3333|376426.6667|256510|380286.6667|275990|380910|344720|372060|183486.6667|178833.3333|341603.3333|417306.6667|182033.3333|235980|331136.6667|214536.6667|149570|140560|103496.6667|148846.6667|165246.6667|148520|260336.6667|108346.6667|94036.6667|126156.6667|188616.6667|107516.6667|228383.3333|246186.6667|170766.6667|515960|2106433.3333|702250|943103.3333|1424516.6667|971120|1904846.6667|2171723.3333|1614213.3333|1157533.3333|905693.3333|1451713.3333|992673.3333|843876.6667|1425756.6667|1765733.3333|3069530|2114800|1581866.6667|2008200|2596840.3|2157798.6|2253077.4|3564997|4495763.0667|3296508.5333|4405662.6667|5680238.6333|5829270.3|8912504.1|12712357.4667|15224035.1667|9886469|9340984.4667|7841270.5|13331578.5667|12979791.1|7907985.0667|9073570.3|7188486.6|6867136.3667|5827734.5667|6108906.2667|3438766.4667|6118276.5667|9191714.6|6807775.2333|4838345.0333|6409305.1|6330979.5333|4349799.3|10788219.1667|5578080.6|3904555.1667|5487548.0333|5037102.4|8123076.6667|9537066.9333|14104458.6667|14645281.3333|6782521.4333|6543176.7333|4172548.5667|4262143.7333|4756053.6|3682801.2333|5626541.5667|5457619.5|6255539.2333|8149509.2333|9431899.4667|9153889|10803238.8667|9603555.6333|9172959.3667|
2020-10-24 23:40:37|russ2000_0549|SPTN|average_volume_30|0.043659043659||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117120|50690|20933.3333|27080|199220|62636.6667|103943.3333|44836.6667|125373.3333|43676.6667|22741.8667|12289.2667|24394.8333|46964.1333|16698.8667|30877.3667|42493|33688.3667|169197.1|109306.6333|340785.9333|121736.1|132121.1333|133013.6667|146068.8|195503.3667|181536.2|277256.8|334613.2667|325162.0667|272592.0333|237326.9667|260967.4333|342392.0667|299930.4667|180378.2333|223204.7|199367.7|175320.1667|111629.2667|88555.2333|100587.2667|93606.1333|64805.0333|159376.3333|129006.0333|136567.0667|102512.3333|62041.3|60884.8|58608.3333|48272.3|86827.8667|79337.4|171223.2667|194362.2333|170623.6|125703.3|215343.0667|209381.2333|175324.6|141845.3|243705.5333|225174.1667|167884.6|158082.6667|211238.5|203308.2667|248769.4333|166460.5667|375322.6667|230829.8|243067.5667|126429.2333|298658.6667|220196.2|307419.2333|394498.1|543793.0667|645981.5667|441907.4|642266.4|
2020-10-24 23:40:40|russ2000_0550|NSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111716.6667|30520|23383.3333|27433.3333|13270|18153.3333|105370|38563.3333|37776.6667|96696.6667|81200|35086.6667|55680|65206.6667|46263.3333|38213.3333|53500|15010|9160|10940|9020|229824.5|423030.3|280132.0333|315124.3333|252152.1667|404424.6667|251724.7667|159859.2333|150393.5667|501845.8667|189610.6333|167504.5667|89035.6|142430.9333|88403.2333|159755.7|126259.2|134811.7333|116372.3667|82518.6333|99702.6|136828.4667|91415.8|64800.3333|92074.8|165063.4667|80471.9333|87551.9333|120525.5|422271.6|161420.1667|159878.6|155949.9333|224968.0333|325111.9667|210735.3667|170985.3|193961.9333|151023.8333|96443.8667|150828|245766.3667|312240.5667|267302.1667|663289.9|410769.9|291933.6|451710.2333|637374.5|956230.7667|498281.7667|295855.1|
2020-10-24 23:40:42|russ2000_0551|STAR|average_volume_30|0||||||||||||||||||||||||||||1360|1100|1760|1020|1340|1480|1080|1400|1640|1520|1920|2460|2340|19260|7860|5420|14160|2600|5480|2820|2403.0333|1505.5|2162.2|1129.8|1261.6333|1692.5|7381.1|4148.6333|2672.1333|6608.9333|3829.2667|11263.5333|5914.6667|4941.6|15471.6667|8455.9667|4632.6|1355.8333|28519.0667|11239.3|201710|65286.6667|64750|50256.6667|69216.6667|91680|91606.6667|108576.6667|282633.3333|258610|341563.3333|216753.3333|368633.3333|301863.3333|689400|417160|298530|264180|425590|219983.3333|203110|306530|244550|382840|413426.6667|386970|386366.6667|306670|522586.6667|832873.8667|910914.1|1120026.5333|2284292.7333|3928954.5|1750575.7|3413907.2|3730959.6667|3421296.2333|1617113.5667|1389767.7333|887831.7|1761402.5333|2014364.9|2631684.8|1934024.9|1792961.1333|956655.3333|1489737.6|899758.8667|669895.0333|657984.3667|761868.3333|845060.5333|1710556.8333|1310271.4|702492.5333|885471.9|760967.1667|591953.9333|757794.0667|493787.8667|445628.1667|770592.0667|1133868.5333|731731.9667|1033125.6|660804|383475.7667|895218.7|350704.9333|453562.9|965859.1|449053.7333|551815.7|522704.9667|1367225.0667|582426.7667|831954.6667|1059420.7667|534493.4667|1030806.8333|1563474.9|882914.0667|420564.1333|
2020-10-24 23:40:45|russ2000_0552|AIR|average_volume_30|2|17206.6667|7600|2456.6667|62200|21886.6667|7713.3333|15386.6667|32723.3333|24540|20953.3333|12393.3333|25546.6667|17903.3333|26790|17940|51653.3333|33500|23630|39986.6667|38263.3333|28606.6667|35646.6667|33833.3333|52690|37356.6667|22543.3333|30163.3333|51830|111323.3333|42386.6667|75930|126216.6667|51346.6667|53573.3333|50556.6667|54786.6667|35593.3333|33120|47026.6667|56700|36170|17830|20166.6667|51113.3333|13223.3333|13780|18006.6667|16900||7826.6667|2700|37453.3333|41446.6667|49316.6667|70773.3333|89523.3333|40656.6667|67520|50143.3333|66483.3333|70596.6667|42286.6667|55153.3333|116040|64930|45166.6667|46246.6667|124210|60756.6667|84966.6667|69753.3333|55043.3333|66956.6667|47100|120260|98593.3333|151180|133100|93190|51953.3333|83913.3333|52903.3333|128802.7667|293590|195263.3333|143173.3333|138226.6667|139920|176486.6667|259940|306650|577453.3333|452333.3333|353100|295816.6667|481202.1|462148|603253.3333|289106.8333|843946.5|678934.1667|652760.2667|548539.7|598059.8|355316.9667|348337.1667|216288.7|284211.8667|407243.2667|312520.6|350689.9|236483.1|205235.9667|414118.9667|317048.5333|175548.6333|366994.3|290332.8|249337.7667|250766.7|201193.7667|246770.6333|237872.9|312975.9|217868.2333|193736|169906.2333|194079.7|419250.8333|225510.9333|168111.7333|210266.7333|124535.6667|153917.2667|227602.4|139845.9667|151222.6667|156481.7667|188132.1667|274715.2|168826.4333|143488.4667|231641.2333|234113.3667|194923.9667|187451.5333|139757.2|170049.9667|384451|323314.1333||
2020-10-24 23:40:48|russ2000_0553|CCMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||630|1110|496.6667|4583.3333|1623.3333|70|7120|3206.6667|630|186103.3333|339383.3333|264486.6667|1839143.3333|959010|1382686.6667|1066026.6667|1252410|1290000|945520|1100260.8|946768.2667|846320.0667|698451.0667|699247.8333|642408.7667|746211.2667|757744.6667|630176.8|555954.2|349414.6333|272979.8333|335120.0667|281471.3|442210.6667|308040.5667|281094.8|253335.5667|251149.6333|286147.4333|244406.6333|339823.3333|246865.5|285514.3|322519.8667|286052.2667|242463.9|95353.3|135156.7|163509.6333|146231.6667|137383.4667|160038.4333|175970.7667|149003.4333|133106.2|198323.3|218581.3333|113179.7333|132438.8667|130990.7|100218|92661|97886.4333|203669.9667|134566.9333|120403.7|118033.7333|139525.4|149784.2333|120864.4|117385.8333|133361.0333|123304.8667|120707.5667|111304.4667|172512.6667|165582.1333|213869.0667|163522.7|192702.3|168054.6667|129634.3333|237804.1333|246419.5|331014.2333|241423.7667|197331.4|559556.9333|334794.4667|211451|151796.9667|
2020-10-24 23:40:50|russ2000_0554|CCC|average_volume_30|0||||||||||||||||||116046.6667|42910|30540|58286.6667|32893.3333|36670|55570|66260|58026.6667|64686.6667|86970|59916.6667|73156.6667|137113.3333|57120|94730|252763.3333|61090|98006.6667|66776.6667|79320|106563.3333|130220|85270|141126.6667|112630|66373.3333|82810|66850|73253.3333|64410|66136.6667|54773.3333|53326.6667|51563.3333|90873.3333|102273.3333|103233.3333|112873.3333|77776.6667|63133.3333|103310|97740|125333.3333|43176.6667|117590|103713.3333|90723.3333|133630|67116.6667|85780|63406.6667|105466.6667|84283.3333|75113.3333|37183.3333|45986.6667|46220|68826.6667|64550|66566.6667|52616.6667|71996.6667|61116.6667|55193.3333|53986.6667|75410|90886.6667|81233.3333|84583.3333|193736.6667|90480|152563.3333|238520|289040|396010|298276.6667|504096.6667|627320|740236.5667|770385.8333|534073.3333|659820.2667|694923.3|524168.7667|813849.1333|714111.8|704415.3667|949111.4667|464783.9333|789218.2667|731436.7|661012.7333|503796.1|461128.7667|888028.4333|554820.2667|457610.5667|486515.6|464121.6|341425.6|252421|381229.6333|411749.1667|447922.0667|205578.9667|254734.3667|389301.5667|249370.5333|222445.6667|259524.5333|266855.9667|283590.9|282986.3667|237317.2|353900.3333|364546.7333|233068.3667|271840.5333|292361.7|274906.6|1741837.5667|1130060.0667|1329514.9||1270348.2333|196207.1333|836551.7667|1470493.4|1227117.4|1805168.2667|2061494.8667|2364676.0333|888679|
2020-10-24 23:40:52|russ2000_0555|MDCA|average_volume_30|0.0708013172338|||||||||||||||||||||||||||||||||||||||||||||||||18103.8667|11666.3|6520.2|53229.7|73622.7333|6466.6667|10526.6667|2996.6667|2150|2866.6667|7856.6667|47193.3333|21450|20080|28133.3333|16836.6667|46430|51266.6667|42416.6667|40083.3333|28293.3333|17876.6667|12563.3333|11526.6667|4920|7460|54083.3333|51226.6667|22526.6667|8096.6667|8503.3333|4920|8916.6667|28601.0333|30113.3333|57605.2667|92884.5333|23474.7|51238.1333|13848.4333|21455.4333|38680.8|33955.8333|74054.1333|82639.4|52590.5|23351.2667|29194.1333|36764.3333|92931.3667|115956|93940.6|46646.5|48302.2|71090.9667|44164.5667|62304.7333|63324.9333|52327.5333|193321.4667|133692.0333|85734.2667|42598.8|78421.4333|82672.3667|238706.3333|85757.4|175684.3333|224343.4667|103049.7333|81672.1|47840.7667|144368.0333|139181.5667|141164.5|236549.0667|244426.8|196831.7|223279.0667|270165.7333|349955.2333|514318.5333|365098.0667|356114.3667|327565.6|384972.5|616770.7|557579.6667|418160.0333|377359.5333|346902.3667|431382.6|372335.5333|426779.7667|599342.8|619136.2667|919350.2667|263915.4|252527.9|164686.9667|216079.3667|1689162.3667|127225|
2020-10-24 23:40:55|russ2000_0556|GHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201543.3333|23890|29756.6667|53083.3333|128966.6667|88220|161536.6667|236696.6667|509730|261676.6667|168876.6667|235688.1667|320354.9667|435193.3333|283304.7|293305.8333|299502.4667|258368.4333|302147.6667|312449.2667|255977.3667|217546.1333|264167.5667|399051.5667|336153.0667|256676.7|179233|377014.6|405818.1|525417.8|313316.8667|260034.9667|344077.3|332783.3333|282342.7333|239177.8333|282653|309819.4|211201.6|459251.3667|426786.4|248650.1667|268534.1|360871.0333|240400.1|343046.1|370183.2333|488050.0667|338758.7333|407974.7|454203.8667|365179.5|482580|750990.8667|564263.5333|610144.4667|514335.9|345617.3667|339956.5333|251285.2333|237792|308494.2333|187832.4333|227404.4|192070.5|121223.0333|
2020-10-24 23:40:57|russ2000_0557|MNKD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179654.4|114533.2333|116273.2|186166.4|226221.0333|161077.2|319531.5333|311436|289210.8333|664883.8333|438200.7333|968692.4|564053.5|414706.4|577347.6667|526383.6|484438.1333|382216.7|344355.8|915432.0333|1162201.7333|1542814.1667|2513080.7667|1807755.8|1567525.3333|2638312.3667|1335161.8333|794181.5|909435.2|636262.1333|2012987.5667|1594208.6|1954981.6667|1854357.9|4471705.5|10992386.2333|9466362.8333|4054445.4667|6631535.5333|11736421.9667|5285401.1667|4038143.8667|5113950|10691118.8|4742832.3667|7989147.2|7240238.1333|5724086.0333|4338490.4333|6471313.7667|2344776.8333|5015604.8667|3541366.1|3152518.4667|2639519.1333|2003934.0667|7743056.7667|1987180.1333|4137513|2265413.1667|2508953.3|2208880.5|3115729.7333|3920816.6333|2347057.3667|
2020-10-24 23:40:59|russ2000_0558|NSIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||36313.3333|37433.3333|38373.3333|104550|20770|101660|93703.3333|53526.6667|72623.3333|83026.6667|89126.6667|83520|95075.6667|98075.7667|177842.3333|278895.6667|553593.3|268650|179810|298900|497123.3333|503810|593816.6667|912676.6667|429206.6667|215003.3333|243260|413953.3333|353350|415723.3333|466016.6667|537729.8|355255.9|497107.5333|775116.1667|400919.0333|483254.3333|433943.7667|326428.0333|653520.3333|375911.3333|256260.8333|330852.6|516953.3|301424|425455.5333|259038.2333|256057.5667|274974.7|350216.7333|515852.7667|359971.3667|503020.0333|419117.1667|578164.1667|445717.4|409451.5|297742.0333|273592.5|207144.6667|219244.9333|257723.6333|211236.6333|234987.7|229546.9|234325.1333|343052.9333|232889.7333|233309.4|208971.1333|179231.1333|141257.7333|201821.8333|172596.5|161635.8333|172827.8333|200043.8333|263927.8333|165747.3|190134.9|192607.6667|269497.9|172267.2|123239.5667|174686.1|178520.6667|155764|177518.4667|189759.2|246818.3667|155645.8667|209632.0667|205814.8333|238016.8667|192382.4667|209170.5667|242776|181346.4333|328299.9667|259756.3667|546094.5667|253222.2333|282884.4333|
2020-10-24 23:41:02|russ2000_0559|ANDE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3680|9243.3333|6246.6667|31386.6667|18650|11876.6667|32170|13540|21263.3333|9396.6667|5870|10346.6667|15713.3333|9473.3333|20830|18396.6667|15110|19193.3333|5623.3333|6193.3333|4540|11716.6667|8410|4230|7553.3333|22060|5643.3333|10621.0333|7320.7|8227.6667|5860.8333|6147.4|6741|3101.5333|9215.5333|4935.7667|16730.9333|29772.0667|32325.9333|44789|44904.7667|787912.0333|574786.1|304187.9|432700.1667|478616.8333|390797.3|335422.9|270942.9|384948.0333|297559.8333|290487.3667|194113.8|372829.6667|285442.1667|204277.7667|219236.2667|139380.4667|247188.1333|229905.8333|246868.0667|159182|155108|180744.2|206888.8667|112528.9667|169907.7667|118602.0333|119824.4667|113070.3333|162939.3333|164992.4|235775.0667|311128.8333|307029.7667|263662.6667|353872.3|235436.1667|158282.9333|131683.4|191882.0667|293431.1333|90606.3333|176061.5333|130172.8667|154851.1333|97408.9667|141486.9667|142359.1|125025.5667|141834.6667|107229.3667|128216.4333|129609.1667|235534.1|239968.0667|227968.1333|318651.5333|196357.1667|
2020-10-24 23:41:05|russ2000_0561|WABC|average_volume_30|0|2033.3333|1496.6667|1406.6667|2326.6667|3136.6667|1773.3333|2023.3333|1530|1873.3333|2406.6667|2476.6667|2156.6667|5530|3540|6410|10756.6667|3403.3333|2496.6667|4083.3333|5730|3610|2743.3333|2563.3333|1963.3333|3666.6667|1590|5826.6667|2400|2916.6667|2856.6667|3006.6667|2830|3663.3333|2493.3333|4426.6667|1783.3333|5960|4423.3333|5603.3333|3603.3333|6946.6667|6656.6667|8136.6667|5023.3333|5833.3333|19143.3333|9090|15233.3333|24023.3333|20056.6667|14816.6667|17853.3333|22180|14966.6667|15333.3333|30230|55190|41423.3333|32030|42010|128116.6667|193533.3333|187926.6667|157566.6667|100216.6667|363086.6667|107573.3333|125693.3333|131183.3333|162846.6667|140413.3333|175540|194143.3333|99776.6667|132193.3333|133150|145746.6667|174653.3333|92956.6667|75743.3667|118060.5|97279.1667|64491.7667|88368.1|68217.0333|131899.2333|87027.6|104020.6|150969.6333|119116.2667|102924.7333|116702.6|165228.3667|256843.9667|132093.5333|103219|182360.3667|197184.5333|245512.9|330929.3667|291157.1333|246197.6667|549772.3|383690.4|533281.5|248240.8667|164681.5667|186204.9667|144513.6333|178879|154627.3667|235283.9|201195.2333|169952.4|197432.9667|301180.2|130088.8667|134017.6667|111344.6333|102525.4333|105863.7667|150223.5333|108685.1667|119833.6|207830.3333|138393.7667|282289.7667|124347.9|138784.2|203207.9667|155552.7333|212869.9|181738.7667|134455.9667|93902.6333|144793.9|145451.7|104682.5333|84403|87813.7667|114643.4333|91628.5667|73439.9667|119200.7667|104789.8667|86011.0333|86855.7|90479.7333|159328.4667|171271.4|104474.5667|
2020-10-24 23:41:08|russ2000_0562|EXPO|average_volume_30|0.227649769585||||||||||||||||||||||||||||||181130|49046.6667|48283.3333|23273.3333|107513.3333|29400|43886.6667|41613.3333|18180|26526.6667|6720|5916.6667|23250|28793.3333|31443.3333|17133.3333|29870|5110|14036.6667|20800|36526.6667|8826.6667|18243.3333|20066.6667|6930|6780|14123.3333|9930|10663.3333|33663.3333|22833.3333|33773.3333|25280|42350|16420|19363.3333|16823.3333|18136.6667|26696.6667|33640|16113.3333|16873.3333|33083.3333|23056.6667|16000|6073.3333|8430|19133.3333|11740|7136.6667|18272.3|25319.3667|24834.3333|21621.3667|7537.9667|14776.3667|33229.9333|22499.1667|35375.3|29017.9667|24300.4|15647.2333|19392.6333|28627|65649.9333|43932.0667|49291.2333|84157.9333|87861.7333|94355.4333|122494.2667|164911.8333|93840.1|115104.5333|131954.1667|83631.5667|79216.7667|43547.8667|35807.5|33469.2333|47750.6|28201.7667|67882.4667|52203.4667|39551.2|62785.4|34617.4667|35746.9667|36773|29693.9667|45728.5|47753.9|39741.0667|30977.3333|43156.7667|43646.7667|49599.6333|38938.3|47247.2|49775.1|142878.3667|146325.8|100503.2333|96969.5667|162651.6667|130288.4333|95162.9333|84987.9333|113849.1333|105766.4|82722.6|81318.8333|203770.2667|224067.3333|182741.1667|225019.8333|215388.1|367780.4667|400893.3|340030.1667|242225.3667|296012.4|
2020-10-24 23:41:11|russ2000_0563|SCSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||24680|10243.3333|5556.6667|4133.3333|11040|11313.3333|25140|16540|9143.3333|6396.6667|10340|8166.6667|23916.6667|6296.6667|10216.6667|32473.3333|20186.6667|28763.3333|44373.3333|28953.3333|54940|17053.3333|130986.6667|150266.6667|99600|76046.6667|389353.3333|106833.3333|81833.3333|114660|105840|76693.3333|85400|62913.3333|102780|409334.4|178710.5|136075.3333|113349.9333|80709.2|93742.8|137788.3333|140266.5|82344.9|111070.8667|145580.9333|252526.3333|70302.1|77783.2333|148335.9|153344.5667|178798.7667|136048.3667|179863.1333|197328.2|163653.6667|301546.3667|298617.4667|219748.4|209904.4333|179846.8|186457|180575.7667|123404.9333|128905.3333|145657.1667|76607.4667|106082.0333|99431.5|112858.9667|141470.2333|105227.0333|64900.5333|110339.5|83350.5333|101890.9667|113015.8333|87735.2667|133796.7|154167.5667|148230.4667|96058.2667|109378.4333|137541.7667|115857.9667|94968.4333|221344.5|160392|133965.5667|185818.4|162660.8|151279.3|122089.2333|85075.3333|73672.6|108857.6333|118589.7|83619.0667|128583.6|163208.4333|109434.1667|136529.0333|164098.4|131973.3667|182725.3333|117183.5|134313.6333|
2020-10-24 23:41:14|russ2000_0564|CWT|average_volume_30|0|553.3333|556.6667|523.3333|500|656.6667|1176.6667|1073.3333|1400|2216.6667|2823.3333|2526.6667|1413.3333|1866.6667|1373.3333|3123.3333|1866.6667|2460|1323.3333|1013.3333|2193.3333|1686.6667|2540|1853.3333|3743.3333|4163.3333|5030|3740|2720|3526.6667|2826.6667|3073.3333|2836.6667|6130|3263.3333|5903.3333|3013.3333|3826.6667|2913.3333|2720|4480|2713.3333|4103.3333|1413.3333|2163.3333|2603.3333|1363.3333|7766.6667|3916.6667|5023.3333|3013.3333|4690|5283.3333|4230|8620|4590|5493.3333|4556.6667|5610|6553.3333|5833.3333|12526.6667|19723.3333|9410|9026.6667|10736.6667|12800|7540|9580|12376.6667|10483.3333|10450|10676.6667|17290|14876.6667|19886.6667|14193.3333|13813.3333|21953.3333|20720|23263.3333|17070|30926.6667|33466.6667|35670|30153.3333|40163.3333|32686.6667|59626.6667|42396.6667|35390|44956.6667|42630|50623.3333|84246.6667|53920|71610|105181.7667|185473.3333|154563.3333|145451.1333|227998.0333|160711.1|143947.3|276794.6|215062.8667|140915.4333|91059.3333|76804.9333|96079.7|104712.0667|101885.4333|92934.4667|130848.1333|230234.3333|257838.7667|188248.9667|366525.6|212235.2333|166367.3|171367.0333|429097.7333|243976.9667|208176.3667|178130.7|215080.9667|188002.7333|127847.9667|244669.5333|239503.7667|207395.5667|240548|174542.4|677334.4|288580.6|171767.1333|283097.0667|221108.8667|144774.1667|144593.2333|194799.5|418422.6|223919.7667|198198.8|246252.3333|181644.8667|259483.2|232056.9333|238952.9333|451334|281532.0333|261977.6333|
2020-10-24 23:41:18|russ2000_0565|EGOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1195780|275010|397926.6667|205113.3333|1130483.3333|1174080|396886.6667|111360|90650|71376.6667|119153.3333|220530|298803.3333|80896.6667|107539.1667|106869.5333|148829.2333|167040.8|459353.8333|265551.1|258553.4333|153099.2|251956.2|229662.9667|131590.4|104165.4667|95929.7667|105605.7333|294845.1333|184336.4333|373710.4|208805.3333|220884.4667|186671.7|240146.5333|280391.4333|197185.2333|141972.7667|228437.4|151351.3|156444.1667|253755.8667|231265.5333|167908.5333|165335.7|204210.1667|248819.2|308434|245729.7|255338.2667|238444.0667|246269.5667|303291.0333|179876.6333|509904.2333|302870.2333|297861.1333|310992.6667|243634.0333|375199.0667|276357.2333|181969.8|260714.1667|231701.8|187428.4|214496.8333|163430.4|249339.5667|244151.8333|203050.3|320341.2667|378343.3667|391542.1667|543118.7333|938750.0333|690115.3|515333.2333|755686.4667|443586.3333|367336.2333|299931.4|412039.5333|312762.6667|470200.7333|469302.7333|353530.7333|
2020-10-24 23:41:21|russ2000_0566|UIS|average_volume_30|0|193676.6667|224443.3333|155443.3333|167210|169870|263706.6667|349316.6667|278530|255990|398966.6667|248666.6667|260930|382386.6667|300400|345323.3333|324863.3333|375423.3333|345870|955970|801493.3333|709786.6667|557970|512980|641523.3333|608976.6667|820326.6667|685243.3333|1052643.3333|734763.3333|759376.6667|703453.3333|657473.3333|1344090|507303.3333|1064846.6667|1155353.3333|1683466.6667|1126406.6667|795776.6667|1374966.6667|1141310|947030|725710|631123.3333|1365533.3333|1087530|968930|811333.3333|690656.6667|667250|732023.3333|427280|1567436.6667|1868030|1168706.6667|1595926.6667|1128080|834550|2291203.3333|1657616.6667|1298586.6667|857943.3333|976806.6667|1118216.6667|1684740|1461816.6667|920140|2317016.6667|2109366.6667|2884986.6667|2524096.6667|2047886.6667|1725160|1428010|1306586.6667|1368980|910196.6667|1149330|1192093.3333|1265973.3333|986966.6667|1305543.3333|1322350|2003160|1268033.3333|1000466.6667|1067353.3333|2174846.6667|1576130|1703720|1337400|2179290|2146760|1400040|1524276.6667|2039963.3333|2273806.7333|2584066.2667|2265220|2764887.0333|2671619.9667|2638717.2|3046639.8333|5147763.3333|2769822.8|4252756.5333|7600072.6|502017.9667|463073.8667|844836.4333|634339.2|394009.5333|1115002.0333|424703.5333|735006.7|710519.3667|605376.4333|830526.1333|547836.6333|390837.6|429455.1333|547963.6333|434811.7333|495434.1667|760502.6333|425676.4667|377006.0333|395906.7333|282751|281417.5667|569194.0667|435144.1|1753653.1|800260.1|584521.6333|839720.4667|649166.9333|465418.8|630793.9333|396100.0333|692302.8|513929.1333|1809474.6|940016.5|611413.3|655805.6333|1286234.0667|542699.6667|1228437.6|713722.8333|578145.3|
2020-10-24 23:41:24|russ2000_0567|RRGB|average_volume_30|0.00533807829181||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195927.2333|60308.6667|134758.8667|91584.6333|176500.5667|98617.7|152446.5333|129154.7|192855.5|178911.5|205855.9333|230714.4|203884.2667|525689.6667|372210.8667|258471.2667|204244.7333|294328.9333|360930.7|252336.7|348697.4667|293307.5|457533.8667|495733.2|778306.5333|461347.1|364633.1|401259.0667|300442.8|233572.0667|377611.9333|414311.6333|336221.3333|185324.4333|323379.1333|212717.7333|289929.8667|274266.8667|235231.5333|204840.6|201949.8667|143454.4667|205688.6333|113992.9|119050.5667|117615.2|252557.4667|166956.7667|128202.9667|297490.3667|227295.5667|205656.6333|202528.1|208577.4667|194922.3333|203760.3333|264366.0333|192768.7333|390660.2|302387.3|266682.8333|276676.0667|339346.6667|204802.8667|278276.6333|249958.3|299329.2|342133.4|649971.9333|205452.4|809427.7667|1019577.2|1314333.9667|815143.4667|
2020-10-24 23:41:27|russ2000_0568|OTTR|average_volume_30|0|4870|4480|3580|5083.3333|4193.3333|4043.3333|5246.6667|4943.3333|6640|10266.6667|5066.6667|6226.6667|9183.3333|12140|18840|18653.3333|10286.6667|11676.6667|13483.3333|8640|7766.6667|11050|11196.6667|12506.6667|16980|14456.6667|10360|8610|23576.6667|18570|15676.6667|15576.6667|9716.6667|10910|8650|9666.6667|8700|7400|9833.3333|6323.3333|8540|9516.6667|13310|11763.3333|9266.6667|10823.3333|9860|11620|7116.6667|11070|7443.3333|8816.6667|15023.3333|10196.6667|8026.6667|7623.3333|10750|10850|14696.6667|18170|17910|41986.6667|13036.6667|11526.6667|12070|13203.3333|14723.3333|9596.6667|24336.6667|23653.3333|24053.3333|29060|20406.6667|22496.6667|16633.3333|24860|25780|36563.3333|48686.6667|26427.1333|29817.6|37575.7|30132.7333|32042.4667|32804.2667|48284.5667|31969.9333|94192.7333|67132.2333|79332.5|102181|82204.8333|87535.5333|100893.8667|83435.7333|80206.3|101524.2333|128348.0333|101555.9667|96452.8|140067.9667|187155.2333|475889.0333|319432.4667|279867.6333|195606.8|112585.0667|122990.9|179936.6333|157406.4333|144643|114243.1667|96848.5667|129334.1333|180153.6333|130762|116785.7|111263.8667|86440.3667|87762.2|118179.7|115978.6333|69876|80277.7333|101556.1667|110012|87126.6333|105414.9667|106422.4667|84316.8667|85671.9333|78541.4|116610.5|152212.2|96916.8333|111667.2333|109572.1667|109186.2667|75942.1|92265.5333|93267.8667|117523.3333|64383.0667|82625.7667|79227.2333|101948.8667|80424.6333|122791.5333|160371.3667|158966.7667|129137.7667|
2020-10-24 23:41:30|russ2000_0569|SEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2310|3430|3676.6667|12236.6667|3183.3333|4380|4950|1636.6667|1341.4667|1869.3333|1843.6667|||400651.5|316909|343342.2333|477260.4|218608.2|488380.9333|209862.5333|280557.3333|417189.0333|372443.2667|322435|400101.8|436266.4667|363737.1333|738410.2333|522924.6333|758918.8|1273207.3667|779782.2|776647.9667|760500.9333|690508.8333|1217820.3667|1195018.9|908420.6|849168.8|1000062.3667|994564.6|650142.6|827057.1|1091364.1|721298.4|819581.9333|724092.7|685129.8|502789.5|591247.8667|631500.1333|791406.6333|414321.3333|412856.4333|742837.9333|1364340.9|840109.3|516057.8333|
2020-10-24 23:41:32|russ2000_0571|NWBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||22693.3333|14726.6667|13103.3333|12340|9600|3793.3333|11116.6667|11226.6667|10706.6667|12563.3333|12356.6667|37103.3333|21020|37063.3333|22903.3333|20626.6667|12583.3333|69766.6667|64620|9056.6667|44293.3333|19770|13850|13430|21516.6667|9870|15386.6667|19556.6667|11750|10953.3333|22863.3333|11150|19583.2667|17265.3667|16851.9|205537.9333|35139.6667|37125.0333|60381.3|32952.1|25991.6333|44523.3667|49646.6|33912.8667|52011.5|40006.9667|49392.3333|29517.1|36610.1333|65784.8|106032.5|81187.6|89209.2667|131353.3|133210.7333|131134.9|125331.0333|80241.2667|68236.1333|111874.0667|1244952|493694.5333|910843.1333|499411.9|1089703.4|664828.4667|694995.9|1008307.9667|537847.2|367075.4|425401.8333|347438.0333|462201.3333|504182.8|634348.6333|614054.7333|542009.9|553496.5|420420.0667|365279.9333|560339.8|590486.0333|656269.8333|753219.8333|514945.9333|501078.7333|531708.1|425386.7667|708556.8|585531.0333|565543.8333|381027.0333|474436.0333|550543.3|422423.7|340698.5667|645413.0333|574801.5333|380774.6667|526732.4|506964.7667|813387.7333|794181.3667|630388.9667|
2020-10-24 23:41:35|russ2000_0572|PDLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||503398.5|217436.3|261192.0667|856129|306509.6333|721274.5|785334.1667|902349.7|796535.3|903960.3333|1448601.5333|779843.3|883363.6333|847734.3667|539833.1|817205.2333|653676.2667|446464.7|1978283.0667|881630.9333|1192850.9667||1456459.4333|2678278.1667|2698215.9333|3023882.9333|2623760.3667|1854458.9|3345816.1667|2313467.5667|2587472.1333|2300387.2|108905193.533|34146886.6|12596223.2667|11672251.5333|12370770.0333|11122985.8333|12600579.4|6446662.6333|7301797.8667|4570093.5|2405216.9667|3530827.2667|1717272.0333|6038935.3|3812901.4333|4421780.2333|3774095.0333|3765564.6333|2158869.6|1839641.1333|4830121.7333|2444930.3333|2767192.1333|1959907.6|2784917.8|3490196.3333|1974742.6667|2411399.9|5719818.7333|4443458.2333|7916464.4667|3500718.0333|8132778.7|5124018.4333|4909861.5667|4472578.7333|3461466.6667|2477764.3333|3798938.0667|4085940.9333|4061005.0333|3124849.3667|3266345.0333|2671951.6333|4486996.6667|3436979.6667|2467765.3333|2584543.3667|1938375.3|2406743.2667|2922958.9|3102092.4|2268097.3333|2636282|1967263.3667|3748917.9|4404127.6333|2574936.6|4819325.9333|3211491.1667|5868687.3|2940663.1|3225634.9333|3041849.2333|3898168.2333|1775068.7333|2010795.0333|3860108.9667|2396248.5333|2210401.9333|2599797.9|1822302.4333|2401531.6333|2592606.3|2007062.9|2610854.3333|2322357.4|1687036.9333|2592277|2168089.0333|2364967.9667|1197719.2667|1020294.8667|
2020-10-24 23:41:38|russ2000_0573|KAMN|average_volume_30|0|5906.6667|8350|7893.3333|9066.6667|10930|12186.6667|8453.3333|13023.3333|15743.3333|26820|25970|18616.6667|32813.3333|20260|39103.3333|37370|24976.6667|36373.3333|21200|33560|26143.3333|31713.3333|31500|26520|71756.6667|35833.3333|57663.3333|121156.6667|43236.6667|75606.6667|28696.6667|34410|49066.6667|33380|53173.3333|40023.3333|59520|46190|45833.3333|28733.3333|28036.6667|33116.6667|49873.3333|63423.3333|30466.6667|29500|32233.3333|49010|43256.6667|55080|16613.3333|31876.6667|36636.6667|46470|50536.6667|54066.6667|32113.3333|40296.6667|29970|65966.6667|90413.3333|61853.3333|66820|37916.6667|41836.6667|39240|33940|54846.6667|79386.6667|69620|67270|77120|31916.6667|49566.6667|56846.6667|45493.3333|50536.6667|58643.3333|73432.9333|39413|35133.7333|61999.8333|39054.7667|38575.1|39958.1333|57621.9667|31592.2333|75113|39036.3|93993.5|150098.6|101646.1|109462.5|149330.6333|79086.3333|87237.0333|95828.5333|153463.1|162839.6667|168296.3|266425.8667|194017.7|142624.2667|195101.0333|214486.1|175016.9667|96179.7|81909.7|112013.9667|138912.2|81321.6|111470.6667|162530.1|136338.5|182658.5667|154829.9333|102339.6333|95210.1|108725.1|73842.4333|126593.8333|90294.9333|87167.9|95773.1667|134389.8333|102695.4|72518|90505.5|102581.7|92352.5|100755.4667|93092.0333|206860.7667|99781.1|104265.3|168957.2|143090.9333|223312.4|145348.8333|119562.4333|167993.2333|196589.9667|137158.2333|183652.8333|152944.9|136585.4|136752.1333|172928.1333|268363.5|234609.4667|224129.9333|
2020-10-24 23:41:41|russ2000_0576|KWR|average_volume_30|0|18073.3333|4803.3333|2276.6667|996.6667|2576.6667|3536.6667|2713.3333|2810|2730|3223.3333|2246.6667|19656.6667|18353.3333|25416.6667|11860|15326.6667|17560|13740|9976.6667|13906.6667|14066.6667|14273.3333|4396.6667|11770|4983.3333|8266.6667|5940|6956.6667|5716.6667|7446.6667|23426.6667|16383.3333|29390|21700|11926.6667|9946.6667|9270|14433.3333|14656.6667|19846.6667|17510|17456.6667|15246.6667|9230|28343.3333|5146.6667|23153.3333|8850|9493.3333|8400|5890|38770|9790|34653.3333|18136.6667|15743.3333|9446.6667|9623.3333|10403.3333|8070|10653.3333|6500|8120|7183.3333|10376.6667|9183.3333|4053.3333|8050|11783.3333|5876.6667|6070|6610|5616.6667|19443.3333|11260|12426.6667|17983.3333|20610|10803.3333|13800|19650|21456.6667|15400|17513.3333|32720|19476.6667|17216.6667|16116.6667|27846.6667|50090|20156.6667|19106.6667|18790|19350|19016.6667|18606.6667|39060|34533.3333|42903.3333|37166.1667|122214.5333|110721.9|78226.1667|105521.6667|132959.6|96187.8667|75928.7667|56218.3667|81739.4|161552.3|110748.4|78786.5|82576.8667|82664.9667|91994.6667|55693.4667|69177.5|62060.8|51498.8667|52589.8667|53550.9667|55458.0333|42276.2333|35176.5|43326.7667|59999.7333|47699.7333|50942.8333|75614.4667|45164.8|88535.7|58180.9333|54619.6333|47799.8333|83117.1|77959.1|56030.0667|44881.5333|57387.5|64120.4333|58505.2667|39804.9333|49628.6667|60782.7333|77851.1|103349.7|118552.9333|116643.4|188714.5|147280.9333|77728.4667|
2020-10-24 23:41:44|russ2000_0577|AIN|average_volume_30|0|||||||||||||||||||84463.3333|56220|51250|62810|27096.6667|28350|22513.3333|44236.6667|37143.3333|34986.6667|58670|39123.3333|18783.3333|13313.3333|18320|28340|16713.3333|48026.6667|36023.3333|50290|16760|31606.6667|21003.3333|16343.3333|75703.3333|33233.3333|69286.6667|22346.6667|59660|30506.3333|42306.4|52066.3667|70719.8|89383.1|66329.6333|49686.3|50539.7333|40803.2|69139.8333|29773.1|44229.6667|59889.9667|53790.8|66989|62029.6667|74300.9|44424.4|51564.4|39154.4|53749.3333|44683.3333|33020|28156.6667|103303.3333|88976.6667|77323.3333|53940|82633.3333|203530|142840|106170|98710|160723.3333|135256.6667|139660|132600|215080|141976.6667|119203.3333|122960|126216.6667|109533.3333|106523.3333|185006.6667|320840|303436.6667|242030|294303.3333|261633.3333|249974.0667|183363.3333|213573.7|208730.0333|183461.7333|319259.5|236000.7333|382273.8333|260260.0667|206835|132179.5|164948.4333|333135.3333|141762.8333|111474.1667|154233|127645.6667|209952.7333|167559.7333|142721.7667|195057.5|131710.9333|121489.7667|128791.9|113061.2333|109552.5333|105238.8|108153.1333|101999.3667|62829.3667|74714.0667|84598.7333|79149.8|126734.5333|109464.5667|106853.8667|88428.7333|93069.2333|127859.7|118473.9|164301.0333|115111.8667|117000.5333|119769.5333|106763.3|188322.7|141797|132068.4667|252014.4333|194497.7333|201918.2667|401834.4|206976.6667|234828.3|
2020-10-24 23:41:48|russ2000_0578|RFP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||763233.6333|534310.7667|908968.3|265214.8333|345518.4667|170015.8|771613.5333|564317.9333|406410.8667|448092.2333|372963.5667|306668.8667|256193.3333|358426.9667|331597.9|180255.2667|247542.3|212552.5667|994948.3667|462690.7333|600572.0667|384484.7667|320088.1|155100.8667|344117.9333|240640.0333|208185.7333|135518|443737.4333|282115.5|327560.3667|381874.5333|548452.6333|314480.0667|475064.4667|303890.4667|636879.7667|440359.6333|279921.8333|870465.7|
2020-10-24 23:41:50|russ2000_0579|CMO|average_volume_30|0|||||||||||9870|11043.3333|52333.3333|15336.6667|14523.3333|26400|17150|20826.6667|14763.3333|31533.3333|10426.6667|9736.6667|7520|17980|10083.3333|18426.6667|26203.3333|15456.6667|12233.3333|14733.3333|5763.3333|14303.3333|16376.6667|21183.3333|28323.3333|29933.3333|54093.3333|43453.3333|42653.3333|31006.6667|32580|27216.6667|26716.6667|27446.6667|101393.3333|50230|34400|74913.5333|72130.3667|66670.3|69033.5667|55663.8333|105750.5667|181210.3667|282103.3333|185193.3333|186136.6667|265500|149703.3333|333963.3333|55017.5|90716.6667|58346.6667|73973.3333|35940.8333|16468.3333|23017.5|39819.1667|15771.6667|26243.3333|11153.3333|18810|19888.3333|43618.3333|39986.6667|61300|82156.6667|64200|38306.6667|176616.6667|179126.6667|349763.3333|243016.6667|273956.6667|196903.3333|211510|226076.6667|241420|119613.3333|214410|141886.6667|203263.3333|68103.3333|88103.3333|122450|72380|92510|83413.3333|323796.6667|480230.9667|2606717.1|1086438.1667|908666.5667|802220.0667|726589.7667|904961.0333|1024920.5333|791831.1667|982310.7|1170307.7|839144.9667|611417.3|779964.0333|896337.6667|1381890.3667|955759.6333|896362.9333|989090.2667|1038274.9667|976563.4|855237.6667|1140868.2333|1478797.3333|936887.7|1007569.1333|823289.7333|861921.4|911676.5667|869445.7|918165.9|1165027.1|887563.6667|766214.0667|852039.9667|641272.2|732395|768785.4667|527194.5667|635153.4|625449.0333|770928.8|589893.8333|490418.2|1038731.7333|989418.6|525492.2333|729619.2|519134.9667|1668491.6|1011896.8667|570017.7333|
2020-10-24 23:41:53|russ2000_0580|GES|average_volume_30|0.582566323768||||||||||||||||||||||||||||||||||||||||||||||||||||||291363.3333|124096.6667|142950|41260|46156.6667|31160|23090|38356.6667|22996.6667|14433.3333|24560|19960|35493.3333|18056.6667|89943.3333|58293.3333|71196.6667|179983.3333|52043.3333|29086.6667|49026.6667|39193.3333|40666.6667|60036.6667|32093.3333|18776.6667|8456.6667|21540|128856.6667|143626.6667|212346.6667|194936.6667|182520|171043.3333|203103.3333|138076.6667|505506.6667|507163.3333|820166.6667|425180|536280|632546.6667|916354.9333|1034847.1667|1392648.1333|1564020.7667|1646651.4667|1521826.3333|1436413.8|1588828.9667|2091384.6333|1904599.4|1417852.4|984109.1|1094452.4667|1323665.3|1534543.2|1144559.0333|1513170.1333|1737300.8|1734552.6333|1619100.1333|1636125.5667|1712867.2|1603913.4|1126542.1333|1301366.0667|1315380.6667|558629.4333|579352.2|866727.6667|1120057.9333|906970.0667|932166|2222262.1333|2420715.4|1435006.6333|898904.8667|1113371.4|1052458.1|873601.7333|915123.3333|2093178.5333|2215759.3333|1014526.9667|968944.7333|1360139.5333|2244587.3667|735660.8333|699609.5|785616.7333|1572447.1667|1910488.5333|1012154.6|1834102.4333|2501881.3667|1713456.1667|1213467.6333|
2020-10-24 23:41:56|russ2000_0581|RESI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111196.5|67785.2333|310693.3667|530465.3667|595928.6333|1725960.6|527594.4333|467223.5333|569565.8333|629456.8|446003.9333|504146.6333|595155.0333|765730.6667|555099.5|558777.3333|483662.7667|815938.7333|908315.9|257873.6|298228.2667|360989.9667|352703.3|389551.4333|797535.7667|533737.6333|310749.1|174696.1|272052.4333|1072516|911045.8|447814.0667|
2020-10-24 23:41:57|russ2000_0582|NTGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308916.7667|522267.5667|384630.3667|390809.7|566597.7667|923597.9667|916103.3333|928902.9|674954.0667|835826.5|774208.5|779873.6667|590932.4|575592.4667|714016.1333|682620.5|530628.2333|504893.5333|915858.1667|602896.3333|470178.1667|383487.4667|312900.7333|257440.1|300830.1333|294281.6333|293024.0333|469349.5333|347238.1667|301304.9|371137.2667|478035.5333|514457.4333|367561.7333|364781.3333|548338.2333|380446.1667|246713.5667|397715.1333|223081.2667|299820.3333|392632.3667|293125.8667|234598.9667|185801.5333|196448.6|314749.0333|275219.3667|403490.0667|393428.3333|269010.1333|248149.8|261976.7|339103.9333|312141.5|470834.4667|291733.2|515025.2|405240.6667|249398.0333|272946.8|305639.2333|377941.1|259005.1|462856.3|322733.5667|432947.1667|249083.4|246702.6333|
2020-10-24 23:41:59|russ2000_0583|INDB|average_volume_30|0||||||||||||||2396.6667|1740|2956.6667|1663.3333|4270|3480|4376.6667|1483.3333|2633.3333|1730|2023.3333|2760|3283.3333|1806.6667|2706.6667|2990|5110|8336.6667|9810|3153.3333|5550|4880|3116.6667|14833.3333|2813.3333|2840|54546.6667|79603.3333|39030|56163.3333|69040|99533.3333|113420|40793.3333|32740|44823.3333|42423.3333|34726.6667|42466.6667|61223.3333|28353.3333|22333.3333|23756.6667|42203.3333|52176.6667|25846.6667|32983.3333|30256.6667|51666.6667|38083.3333|17413.3333|21553.3333|9826.6667|17506.6667|19170|20423.3333|41543.3333|17103.3333|14396.6667|13446.6667|32096.6667|21966.6667|20960|27786.6667|48553.3333|24286.6667|27848.9667|25583.4667|27421.3333|24148.6|30429.5333|26053.7333|36988.9667|27244.7|29625.9333|42699.4667|35870|33393.5667|27414|40736.7|54344.7|33100.4667|38014.1333|59762.4|92419.6333|69541.4667|66072.5333|95593.7333|99716.0667|125706.7|169038.3667|105924.1667|147708.5|82637.7|64966.2|65108.6333|81817.0667|69604.4333|48219.0333|50706.3333|86465.7333|85017.2|64611|50148.6|60235.0333|47958.9|70500.7|54914.3667|56541.6667|68452.8667|86050.2667|76263.4|69780.0333|68478.9667|79062.2|125397.4667|92784.5667|119912.9333|113227.3333|96938|92694.5667|75156.7|120627.5|110155.9333|89604.0667|93320.4667|82596.5667|67508.0667|91384.1667|94167.4667|119413.6667|157442.2667|113291.7|115296.4|132732.6|267641.4|184503.4|156287.4333|
2020-10-24 23:42:02|russ2000_0584|GLT|average_volume_30|0|1760|1043.3333|1106.6667|930|2376.6667|3036.6667|3793.3333|5046.6667|9560|5293.3333|3866.6667|5223.3333|6073.3333|9546.6667|8626.6667|11456.6667|17106.6667|6806.6667|19156.6667|12270|9026.6667|12726.6667|6926.6667|7416.6667|10973.3333|13610|5360|8233.3333|11400|8846.6667|7043.3333|9350|12763.3333|11923.3333|13483.3333|14233.3333|9456.6667|21926.6667|14080|142353.3333|40463.3333|20590|49696.6667|35253.3333|34103.3333|20480|34510|25406.6667|28796.6667|37240|46463.3333|54730|40903.3333|29566.6667|44400|25886.6667|39676.6667|45830|65783.3333|36083.3333|69250|60493.3333|63966.6667|61270|56433.3333|55536.6667|53193.3333|55373.3333|43716.6667|70276.6667|44790|45466.6667|44910|58840|59620|50786.6667|88946.6667|100700|105233.3333|103320|125120|142723.3333|114763.3333|111736.6667|134143.3333|128120|283970|154463.3333|208186.6667|261690|272176.6667|144360|358676.6667|442736.6667|358066.6667|285183.3333|485613.1333|569563.3333|299646.6667|253139.9333|344354.2333|306974.8|241619.6333|253198.7333|243516.8333|334417.1667|256035.6|216865.1|223359.2|352976.5667|211018.2|186005.7667|334913.4667|336355.0667|283932.8|300057.9667|242382.2333|385048.9667|204119.2667|188940.9|322290.2667|203369.2|182820.6667|134120.8667|238023.4667|234841.1333|168851.1333|169062.8667|163237.4333|148671.7333|173285.0667|184847.3667|220549.3333|166642.3|122875.9667|161009.8667|141345.4|201310.1|150458.3333|127234.1667|179675.1667|207950.1333|267541.7667|379198.2667|270981.2333|156599.3667|156716.5333|234104.8667|239119.0333|195521.1333|195915.4|
2020-10-24 23:42:05|russ2000_0585|SPSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30237.8333|14429.4333|87678.2333|37333.4|73386.2333|51246.6667|88422.5667|65035.7333|69993.8667|91153.2667|80490.4667|76766.7667|91260.2667|55924.9333|102326.1|76270.7667|77929.2|41497.8667|81182.7333|92059.8333|74551.8667|74210.7|73975.5|190886.7667|134251.2333|219036.1667|99316.8667|162684.6|92174.5333|77556|173865.3|158738.4333|144418.6|129046.5333|209403.4667|269879.8|294693.2|280346.7|194815.0667|310051.9|358850.9667|233444.7333|
2020-10-24 23:42:06|russ2000_0586|BJRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||70420|48146.6667|57260|48970|45010|35356.6667|32643.3333|15990|18146.6667|25886.6667|32783.3333|14920|10686.6667|23916.6667|11396.6667|10986.6667|43690|16413.3333|14566.6667|22033.3333|18963.3333|29813.3333|57806.6667|281866.6667|81239.1667|149589.0333|73916.5333|125487.6667|66658.1|70077.3667|106260.7|55140.7|27288.5333|52815.4|96811.0667|92391.5667|102243.6333|63466.6667|58631.7667|100474.6|94319.8333|76376.4333|115650.3667|122713.8333|169416.5333|239295.4667|291083.5667|263810.8667|335310|198428.1333|378895.5333|238816.5667|296972.4667|313282.8667|163569.7|254961.1333|177003.4667|330274|272276.1333|246852.2|309879.7667|254579.0667|345470.6667|527894.8667|232645.1333|288353.3333|431192.6333|232307.8|281674.7|329346.3333|702318.0333|347251.7667|236182.2|322306.6|418357.0667|284247.6|280336.1667|278086.9|426668.2667|219911.5667|239895.3|302935.5|360080.2333|469071.0333|414213.1|409121.4667|447711.7|368959.4333|366629.6|538751.9333|563854.4|497298.4667|390660.9|302852.7667|1087777.3667|713256.4667|514912.5333|
2020-10-24 23:42:09|russ2000_0588|ARR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1526.6667|2000|2276.6667|7053.3333|5643.3333|5410|5620|3466.6667|2600|1486.6667|1173.3333|913.3333|876.6667|800|2056.6667||112300|86113.3333|51161.6667|130860.8|45786.3333|98943.5333|166232.0667|139168|24389.4|15118.5333|24623.8|101782.6333|316485.3333|579694.8|3453797.5667|2810525.6667|2035716.5|6425883.1|3606808.5667|8956449.9333|7231397.4333|13701649.1|9924789.2|6150086.6667|5600152.5333|5007832.2333|3425591.2|3188330|3727969|3044806.5333|2940888.3333|577321.8667|718227.0667|497340.2667|505251.5667|383885.6667|608079.5333|535735.2333|609898.0667|894276.3667|506963.2|550066.6667|369189|404664.6333|624783.9333|1377728.5|721808.1333|741533.5333|582682.9333|1365904.0667|1609963.8333|892102.1333|
2020-10-24 23:42:11|russ2000_0589|BCEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498500.9667|262449.8|292465.5|280838.3|363839.1667|570133.8333|383237.4667|422121.5667|467573.1667|766965.7333|946550.7|715300.7333|1774640.0333|1288436.1|1267088.4333|3055695.9667|2629940.8667|4289467.9667|4055761.6|3160345.6667|4411843.3667|981720.4667|254525|178361.0333|521117.2667|264778.0667|426366.4333|299594.1667|295208.5333|210034.1667|169151.6333|220239.5667|237002.4333|414825.3333|266719|189377.3333|
2020-10-24 23:42:12|russ2000_0590|INSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295886.6667|136720|581790|106816.6667|104176.6667|86156.6667|67106.6667|56683.3333|192190|526930|147246.2|67140.7667|610391.6333|373225.6667|335712.4|245563.3|107117.7|144088.3|472789|245908.5|584012.4667|1534219.1|2463949.8|1956161.3333|1009790.6|558919.9667|3218583.9667|5331937.7667|1537792.4|638280.6667|665437.3667|349908.0667|300514.0333|254982.9333|234546.7333|822736.2|1859486.5333|658457.9333|463702.0333|1863960.5|515497.1333|245219.8|714570.1667|189816.1333|176637.5667|164537.2333|79762.9667|75586.2|116194.7667|46624.0333|216682.2|114356.0667|546632.0333|566791.6|370654.5333|585564.1333|1281262.0333|704858.4|585487.3333|695324.3333|347812.9333|596591.9333|455972.9667|447843.6667|546454.3|297674.0333|374380.9333|314701.5667|319080.5667|2403126.7|802402.2667|801207.4333|598768.4|713312.6|845423.0333|892712.8|1179866.1|1186036.9667|857547.4|1458966.3|1038207.7667|826073.7667|
2020-10-24 23:42:14|russ2000_0591|UFPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71696.6667|54386.6667|33690|13356.6667|16063.3333|22216.6667|58433.3333|48563.3333|23063.3333|40286.6667|42473.3333|47853.3333|27123.3333|51986.6667|56053.3333|49886.6667|42766.6667|28790|38913.3333|24350|21210|38940|26230|35626.6667|34743.3333|36416.6667|21170|19416.6667|33656.6667|33883.3333|42280|37990|57700|94910|91483.3333|51430|47034.3667|61949|40798.3667|51499.3667|51853.6|63258.5333|55531.8333|58391.5667|52155.3333|56037.1|41397.3|128575.1667|131709.6333|90065.3333|216367.2|139347.5|104708.2333|114090|151156.3|179314.5|141866.8667|299699.4333|125878.6|206029.5667|179487.5|140040.1667|213272.4667|196221.3333|150477.9|130118.1333|282294.1667|94991.6333|75812.3|105645.8|116520.8|127431|106616.7667|98717.3333|107972.1667|87531.8|59832.5333|78035.5333|144416.4|76619.4|94365.2667|112184.4333|69726.7667|63859.2|63766.1|98762.9667|97014.4667|142062.8333|160950.8|152501.5667|169058.2667|133047.4667|111129.8|116092.7667|143654.2|138414.3|295041.1|315208.7333|289238.6667|238868.6667|393086.2333|272043.2667|252340.8|299751.8|394034.4667|556436.6333|321561.1667|317244.0333|
2020-10-24 23:42:17|russ2000_0592|FSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49656.6667|42133.3333|135260|62623.3333|72710|108183.3333|120730|158711.4667|224600|191193.3333|279856.2667|267747.1333|221196.8333|383351.2333|1113211.4|1055296|521959.0333|573123.3|675864.2|322838.5667|367554.8333|279243.6667|287294.2|335176|247935.7|346432.6333|319458.7|287072.2667|251699.3|271192.3|213022.5|249617.3333|957141.7667|317876|249311.0667|269645|264697.5333|423769.5333|308447.6333|349967.2333|299720.1333|555260.6333|338655.1667|335712.2|236995.1|449041.5667|579101.6667|369431.2667|457872.7667|438866|416187.6|545342.7667|537589.2667|288223.3667|516164.9333|343175.2333|251976.3667|293290.0667|335688.1333|607805.8|519119.9333|535755.6|
2020-10-24 23:42:19|russ2000_0593|PFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1282896.6667|164686.6667|251006.6667|159963.3333|197866.6667|218353.3333|211986.6667|285800|207126.6667|225570|220663.3333|205890|177310|255206.6667|396473.3333|204323.3333|192420|299523.7333|448693.3333|386783.3333|497902.7|657661.1667|470928.3|762849.9667|654503|601218.5667|581928.3667|315768.1667|286989.2667|251306.0667|326861.3667|269248|578963.1|267530.4333|303142.3|353963.7|264453.3333|221768.8333|245670.7333|137836.7|194813.8667|154494.3333|124809.8667|142826.7|157836.2667|198665.7667|186610.0333|173345.0333|147138.4|189196.4667|141094.6|208654.1333|195909.5333|221902.8667|169519.3333|154766.4667|261141.1333|192005.1333|176746.6|158516.5|314007.1667|142817.6|179904.0333|143278.6667|241236.6333|211837.7333|162858.8667|202494.7|212832.7|343837.8|392295|342965.7667|
2020-10-24 23:42:21|russ2000_0594|EXLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143053.1|71827.7667|219296.5|137432.6|128992.2667|136764.5|181065.8333|196266.9|102136.3|64308.2333|73327.5|73257.9|79539.0333|118532.7|69219.7|61499.1667|43594.9333|45933.8|63411.9667|267914.0333|122254.5667|181628.2|282304.3667|220290.8333|153443.6667|100854.1|177777.1|137655.6333|240726.0667|277454.9667|129807.4667|102841.7|133461.4|148631.3333|152812.7667|146917.5667|213165.8|271518.7333|184644|221954.1|238216.2333|172494.3667|161282.3|159770.4667|149021.7|152285.7667|170118.6333|98291.4667|168397.5667|132248.8|102510.3|109106.9333|153488.6667|241898.2333|234455.8667|133553.0333|
2020-10-24 23:42:23|russ2000_0595|INN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163212.4333|116440.4|189740.7|282449.3667|324909.1333|141041.2|140026.0333|209590.8|495130|280706.2333|813236.4|450587.2667|495498.9|554680.6333|391622.2333|591359.1333|657172.2667|554607.3|404824.1333|366983.2667|427356.8667|475431.3333|454183.1333|938559.6|911915.8667|1152079.9667|899242.9|681842.7333|829527.4667|647440.0667|471125.8333|786210.2|635472.0333|492936.2|759064.6333|747495.9333|1962132.8333|1808109|785955.8|
2020-10-24 23:42:25|russ2000_0598|ARNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179526.6667|160116.6667|110056.6667|444610|621426.6667|278823.3333|240336.6667|141410|73880|76628.9667|54152.9333|142391.6667|66593.4333|106242.6|244090.3667|149583.7333|96738.7|165289.2|180587|599044.2333|321301.7333|736251.7333|925066.9|730924.0333|571627.7667|1160604.9|952813.5|943957.3333|1316076.0667|1311711.9|1529293.1667|985167.1|1244753.9333|728032.1|4079665.2|3059836.8333|8310350.0333|1590605.9667|2286053.7667|2714353.6|14625247.0667|6012801.3333|1652896.0667|3067785.4|1882454.4333|2230104.2|9738495.6|23593813.5667|11368467.7|7035531.1333|4905534.9|5766379.8667|4619939.0333|4559354.6667|5597496|4345840.2|4012237.8667|3263171.3333|5350766.7333|2407476.5|2773155.6667|3284476.0667|2140685.5|1648769.4667|1639914.4|1593759.8667|1729918.0667|1829142.1|605374.1333|420943.8333|1106721.1|685401.0667|506471.4|767072.8333|442326.0333|565475.8333|486290.2|364012.3333|697274.3|1000727.4333|517297.0667|
2020-10-24 23:42:28|russ2000_0599|NAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9770|12236.6667|5453.3333|7290|2510|32443.3333|21513.3333|4906.6667|3110|7540|18763.3333|38430|73273.3333|27553.3333|43990|58300|25303.3333|26623.3333|27243.3333|12980|9416.6667|16130|13853.3333|59846.6667|33876.6667|68890|159366.6667|210173.3333|142440|340756.6667|458840|219690|165736.6667|183340|401750|183313.3333|243663.3333|228653.3333|304450.6333|350986.9333|367626.6667|391822.5333|299330.3|629164.4667|604965.4667|997267.5667|701345|899836.4667|433409.7667|573030.7333|517240.4|537192.2667|483483.1667|414546.2|467142.9|444331.1|333604.7667|514582.2333|868427.9333|401966.3667|540269.6|617044.4667|540208.5|777100.3667|1114412.6|1697687.6667|1012025.7667|1338870.7|896597.8333|1404609.7333|1085611.0667|1592522.6333|1909064.1333|1628945.8333|1391067.8|1387534.3333|1827946.5667|2090046.9333|1094477.3|1446733.0667|974115.7|2133886.8333|1444851.4333|1375583.4333|698608.9|1610434.5|1344262.9333|1252021.8333|1442795.8|2784810.2333|3464529.5333|6348224.4|3578891.8|
2020-10-24 23:42:31|russ2000_0600|AAWW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113117.1333|78097.4|143643|152897.3333|99730.4667|123747.1667|81133.2667|63590.6333|101944.7333|265342.6333|167428.6333|110241.2|194602.5333|148935.0333|154480.9333|211869.4333|333272.5|353870.5|271489.6667|429817.4|394539.0667|448964.4333|417556.6333|309954|378055.7667|195153.3333|330002.9333|192289.9|375048.3667|265930.3333|457569.2|266363.9667|240874.3|193928.9333|447340.7333|240491.7333|187923.9333|314412.1333|372018.0333|196921.8333|221586.3667|283211.6333|214428.6667|575597.2|381354.9333|207392.7333|333699.5333|351311.5|279355.9667|231845.0333|184548.4667|404457.2|242409.6333|259290.2333|271495.4667|244175.7333|229656.5|302882.2333|332428.4667|288520.6667|492943.1|314945.9667|1069630.2|572956.3667|462140.6|
2020-10-24 23:42:33|russ2000_0601|KNL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479493.3333|142883.3333|116050|76946.6667|73496.6667|529283.3333|176113.3333|220016.6667|244060|313258.6333|360446.7333|321466.6667|392005.1667|585108.8333|406776.9333|496728.8|549428.2|419926.0333|453585.3|212067.2|205067.6333|298781.6667|331437.3|183108.2667|221598.5333|310564.6333|256037.9333|301751.1|189234.6667|301069|281949.5667|206187.7|160402.9333|328841.3333|138786.6333|117954.8|148050.8|155480.8667|187793.2333|133161.1333|202048.8667|288400.7|345036.6|231075.6667|296185.4667|338934.9333|324581.7|222271.9|331798.4667|543660.6333|426689.3333|280601.3333|280251.1667|229967.9667|189085.2667|170063.2|353580.1333|213592.6667|209608.9333|178816.5|246060.0333|543146.7333|558120.2|289923.3333|
2020-10-24 23:42:35|russ2000_0602|GPRE|average_volume_30|0.319227230911|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25475.1333|8856.7|8961.8667|5723.5|9402.7|7451.8|31611.4333|9850.5|18767.9667|22484.1333|11582.3|10620.8|23805.2667|128997.6|40769.8667|698229.3667|472006.1333|334238.7667|423216.8667|259067.3667|157523.8667|160321.0333|203756.0667|346773.4333|259817.2333|303715.3667|162325.6333|493363.9333|347179.3667|394696.8667|541488.1333|1125579.1667|1071230.7667|985598.7333|1860977.9667|1175864.7|890821.6|940326.3667|828944.1667|716941.1667|609967.5667|747290.5667|662789.1333|923707.0333|708568.3|694384.1667|917835.5333|699150.6667|574175.8|774457.2667|793625.1667|723485.7333|484515.0333|919998.5667|669253.5667|819023.4667|654191.6333|732700.2333|442813.4333|
2020-10-24 23:42:37|russ2000_0604|ESNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387563.0667|288326|365352.9667|249893.7333|554703.2333|441451.2333|645503.5667|448029.2333|392985.4|475485|536521.1667|590425.8333|839253.1667|702546.9667|410469.3333|648657.0333|762716.9333|890060.2333|750195.2333|598554.6333|576802.2333|712135.0667|652311.2333|561116.5|527568.1333|1461449.8|2659658.6|682934.3333|
2020-10-24 23:42:38|russ2000_0605|PRK|average_volume_30|0|||||||||||||||||||||||||||||||373.3333|80|353.3333|466.6667|1873.3333|573.3333|996.6667|900|820|726.6667|483.3333|226.6667|1236.6667|1020|686.6667|266.6667|1036.6667|4049.7667|1993.2333|979.7667|769.8667|1873.0667|806.4333|586.5|719.7667|1389.7667|1489.7667|3076.4333|2529.8333|1486.5333|3706.5|1923.1333|2316.5333|2236.4|1823.3333|1800|1696.6667|1610|2290|2083.3333|3956.6667|5290|7580|9600|5660|4653.3333|5993.3333|16486.6667|3030|10146.6667|5296.6667|9530|3663.3333|7683.3333|7733.3333|26230|12793.3333|14793.3333|14246.6667|17906.6667|12723.3333|14580|17016.6667|30863.3333|14856.6667|15560|35663.3333|38016.6667|32050|45386.3|62562.8333|51084.3667|65947.5667|67781.2333|82634.5|46210.3333|43399.9333|45224.2667|43913.6|38152.5333|30993.7|31464.8667|32184|60004.4|63265.3|52698.7667|39311.5|36663.6667|25662.5667|36820.2333|28842.2|27228.9|28609.2667|26061.9|27398.4|32110.1333|20910.9333|26071.2667|28942.3667|26702.2667|38427.5|54508.8333|36150.6333|33531.9333|35539.9667|43034.1|37897.6333|31583.6|33497.1333|25349.3333|30671.2333|34055.7|33817.2667|33153.1|34022.3|43225.0667|49355.5333|40553.2667|75990.1667|134769.5|82163.7|
2020-10-24 23:42:41|russ2000_0606|ELGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:42:41|russ2000_0607|SSTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281511.1333|91717.2|81706|106363.3333|243159.5667|172484.8|371116.5667|313092.7333|226588.8333|382331.0333|485066.9333|329314.3|504131.7|336917.5333|367304.9|252030.9|314090.5333|293887.2333|733253.8|227109.2333|238131.1333|242541.9333|401090.2|177552.2|206055.8333|249919.7333|286881.6|146167.1667|187183.1667|188759.5333|322923.6|207202.1|339010.9|
2020-10-24 23:42:43|russ2000_0608|MTSC|average_volume_30|0|6956.6667|5986.6667|2130|3006.6667|1773.3333|1960|4830|3480|4930|4406.6667|4923.3333|20730|8393.3333|8530|5153.3333|14836.6667|14036.6667|7020|5640|7806.6667|13840|8723.3333|11470|12303.3333|5070|10786.6667|5796.6667|9856.6667|8833.3333|29606.6667|11543.3333|7606.6667|8276.6667|9403.3333|7733.3333|10073.3333|6816.6667|6953.3333|4610|16146.6667|3603.3333|4610|4900|11123.3333|7063.3333|5793.3333|8856.6667|12620|4226.6667|2010|4903.3333|39100|9413.3333|17506.6667|24683.3333|15263.3333|12573.3333|43823.3333|18416.6667|30030|66776.6667|36303.3333|24360|38563.3333|30663.3333|27326.6667|33016.6667|66546.6667|42186.6667|99263.3333|52130|35293.3333|17630|114856.6667|63993.3333|41630|46196.6667|68796.6667|40910|33481.0333|41496.7|113854.7|116251.5667|81671|133532.4333|119999.5667|80126.7|213130.6333|123582.2|99706.8667|136933.2667|188235.8333|61405.3667|137164.2|110807.6333|91365.7|151172.2|106384.6|101053.1333|118895.3|192906.4|145520.5667|117549.8333|157124.5333|116273.2333|129623.6667|64809.5|53133.9667|56512.5333|89653.2333|49383.3667|75284.6667|83356.1333|62290.1667|82673.5|70461.6667|56005.7|77775.7|66490|79519.0667|62556.4667|58547.6|54811.1667|77455.3333|65742.8|64544.9|58527.8333|63588.3|57421.4333|58218.2|77363.4667|94653.2667|81390.8333|353122.4667|112250.9|128045.6667|64953.9333|128219.1333|75789.7333|93456.3333|79840.7|80523.4333|54936.5|134251.8667|93104.5|144906.0333|119764.3|164669.5333|301081.9667|311935.2667|149883.6667|
2020-10-24 23:42:46|russ2000_0609|PMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121783.6|53433.4|77089.7333|132357.2333|48760.5|52292.4667|333345.1333|212137.2333|175603.9333|205388.2667|554922.3667|562288.1|1267527.5|867422.2667|1089787.2667|1264161.3667|1492908.0667|631240.0333|701801.1333|591950.2|424885.5667|602615.4|467961.9333|721259.4333|983952|660391.5333|721057.9|551816.9667|354555.1|532408.8333|422144.3667|444766.0667|492409.3333|693892.6667|636532.5|493512.5333|350107.4667|482641.0333|578258.7667|781705.1|963270.8667|1385403.8333|2940221.7333|2012499.2667|798247.4667|
2020-10-24 23:42:48|russ2000_0610|EGBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2749.4667|2762.8333|1822.8667|1412.8333|1722.8|2609.3|2629.2|1849.1667|2409.2667|1536.1|2546.6667|4656.6667|2386.6667|1813.3333|1380|2470|670|2093.3333|4373.2|2141.7667|2528.1667|1795.4667|5260.4333|3615.1333|3803.2|7458.4333|6857.7667|1935.0667|4483.4|2407.5667|1978.6667|4787.7|2209.4|6460.8|6849.5333|3910.1333|2096.7333|5546.7|6027.2667|6238.7333|3655.9667|14907.5|78704.4333|56119.5333|36766.3333|47956.3|42052.5|36786.7|38000.2333|34380.5333|49824.2333|69763.3667|32961.3333|48607.1|60145.9333|45512.9667|57012.3333|60375.4667|73341.3667|80548.1333|80086.0333|88303.2|47027.5667|74744.2|160103.9333|129495.3333|114055.9|175046.8|155756.4|100441|96893.3|126615.0333|91172|105183.0333|108474.6667|477501|139307.0333|94320.6333|131068.3667|664276.9333|205034.1667|132375.6|248840.4|202027.0333|247033.5333|167755.8333|125045.5333|
2020-10-24 23:42:50|russ2000_0611|MDC|average_volume_30|0|30036.6667|63333.3333|26103.3333|23860|18666.6667|11010|11283.3333|10846.6667|16276.6667|12070|42780|43726.6667|298736.6667|78863.3333|71296.6667|57136.6667|55806.6667|29130|24360|50590|16746.6667|12480|13090|35633.3333|24450|20606.6667|9686.6667|16606.6667|3803.3333|7003.3333|9930|32010|9233.3333|9276.6667|8303.3333|11056.6667|12583.3333|28926.6667|10953.3333|19686.6667|19830|31400|30293.3333|28610|57556.6667|20426.6667|24123.3333|32196.1333|22869.6667|38482.8333|31572.9|53402.9333|36076.1333|30666.2667|17596.3333|53152.9667|77679.6|24623|45836.2|70979.6667|61259.7333|70006.2333|36142.7|41309.4|27442.8|58656.7667|24526.7|28289.8|43741.5|19247.0667|35015.7333|48085.4|130012.6667|164725|233856.3333|141445|216510|200786.6667|192190|196800|191923.3333|311340|180663.3333|213140|234600|285750|261506.6667|394026.6667|603936.6667|400793.3333|595760|601530|723383.3333|1007093.3333|1018770|734493.3333|945618.5|736062.5333|861618|868702.7333|1384977.2|846421.2|1226753.3|949456.3333|1207197.2667|727483.9333|519747.1333|612372.9667|524942.6333|727511.6|424694.4333|509985.0333|750117|644183.5|823620.8667|825539.2333|939670.8|1260856.9333|774089.8|670238.4333|684447.8667|828860.2667|967723.8333|731824.5333|752371.1|582192.0333|645678.6|675771.4|670307.4333|685755.5|693574.5667|752755.8333|483849.4333|727805.9667|327109.2333|377043.1667|539012.4333|503244.1333|536132.3333|448594.7333|694217.0333|515213.5333|328434.0333|519347.6333|360696.6333|419316.7667|514333.8|491373.9333|736874.6|509582|538025.3333|
2020-10-24 23:42:53|russ2000_0612|NBTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||2883.3333|1996.6667|1543.3333|2356.6667|4246.6667|2850|4396.6667|3183.3333|3790|6680|3530|3669.8|4649.7667|8523.1|8243.1333|5776.6333|16080|13466.7667|4023.1333|6196.4333|8046.5333|14643.2667|7169.8|8016.6667|7303.3333|8036.6667|12670|8383.3333|8406.6667|7756.6667|7300|16253.3333|22266.6667|58293.3333|67340|28540|27630|36706.6667|46703.3333|26103.3333|32146.6667|52033.3333|65066.6667|37175|42742.1667|52964.9|45796.5667|35225.4|46023.5|58819.6333|40324.8|30199.1333|54485.9333|49612.4|41733.5333|47737.8|58300.2667|87127.6333|55864.7|52852.4333|99246.8|123427.7333|107778.9333|126553.7|154889.5333|164069.6667|210147.6667|149802.8333|289202.0333|191278.3|86463.8667|110526.5667|80297.0667|115557.6667|82650.2333|68278.5667|87528.1333|114136.8|139153.0667|101357.5|122003.0333|150161.2|80522.8|92230.2667|146034.1333|115546.2667|106747.9333|106507.6667|111251.9333|107405.9333|84672.8|121868.0667|95935.6667|114384.4333|135062.6333|172048.3667|110457.3667|101876.5|97575.9|141100.4|140821.2333|122168.1333|132557.8333|146987.1333|138900|89018.6|71648.2|119088.8|103753.3333|97198.4|114598.0333|151955.4|218914.2667|182211.9|134991.9667|
2020-10-24 23:42:55|russ2000_0614|CLDT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140416.4|40841.7667|29100.6667|42097.7333|97192.3|64771.8333|79279.9333|36809.7|42686.2667|53888.5667|28631.4667|57297.4667|106562.6|165346.6667|175499.5|166930.3667|102304.6333|313184.7|376559.7667|355960.9|318728.4667|198646.4667|254497|159945.9|196523.3667|237289.7|196912.2|286318.9333|263005.3667|542725.8333|355248.0333|481204.9|410897.4|231083.0333|229218.3333|289461.3667|287498.3|195087.8667|234171.1333|195194.9|548146.2667|874184.8333|545716.4|
2020-10-24 23:42:57|russ2000_0615|ECOL|average_volume_30|0||||||23796.6667|24900|11793.3333|16226.6667|12243.3333|10013.3333|12893.3333|17566.6667|22686.6667|13566.6667|10236.6667|13566.6667|29573.3333|24460|8466.6667|11580|10680|8903.3333|14906.6667|14903.3333|19136.6667|10693.3333|14683.3333|10023.3333|20230|12890|13350|24453.3333|22683.3333|25793.3333|17126.6667|32470|12913.3333|40666.6667|36333.3333|40666.6667|21333.3333|32333.3333|23666.6667|18000|23000|19333.3333|8223.3333|10280|33213.3333|19570|21196.6667|5290|56750|19913.3333|19610|15066.6667|6080|7343.3333|14036.6667|17353.3333|6553.3333|14300|34230|33910|17130|10216.6667|14606.6667|41966.6667|18746.6667|14480|14823.3333|9486.6667|6896.6667|8690|6640|10313.3333|35103.3333|9336.6667|6336.6333|9085.2333|10406|9953.7333|60040.3667|117488.2333|92182|48754.1667|44545.9333|44576.6333|192918.4667|169954.9333|122176.8667|224711.2333|144108.8333|164898.2|113095.1|111551.0333|90426.7333|71636.6333|85411.3333|142854.6667|180925.5|207829.9333|150179.1|182352.3|179320.4667|70558.2|69634.7333|98646.0667|112297.8|100382.3667|65191.2|78836.4|63678.1333|88849.4667|63625.8|83306.9333|68987.1333|62738.9667|59648.4333|82502.4333|75614.4|56891.0667|212620.1667|149464.1|143886.8333|144195.7|193379.8667|162936.4|86398.2333|132566.6|110314.9|127449.4|99461.9333|86619.4333|114789.8|83681.4333|65390|55565.4667|80789.9|112529.3333|70186.1333|64844.9|92057.7333|107219.1333|130649.0333|87318.3|178484.4667|422489.2333|301983.6|207883|
2020-10-24 23:43:00|russ2000_0616|CATO|average_volume_30|1|||||||||||||||||58956.6667|52190|51980|32560|11036.6667|26956.6667|18473.3333|20170|22500|23966.6667|20633.3333|27470|20706.6667|22416.6667|11840|22266.6667|139726.6667|96573.3333|165256.6667|111196.6667|88236.6667|83976.6667|80880|56616.6667|112890|118403.3333|71253.3333|270053.3333|349723.3333|213463.3333|282733.3333|124403.3333|150840|75280|109340|98353.3333|101546.6667|82063.3333|68120|193736.6667|116710|228286.6667|111470|109696.6667|84223.3333|151750|25313.3333|26493.3333|19643.3333|23646.6667|32490|28953.3333|33143.3333|50046.6667|30363.3333|115926.6667|67406.6667|79900|577126.6667|52220|132270|98160|82983.3333|146786.6667|76333.3333|111363.3333|101676.6667|75256.6667|59173.3333|87273.3333|60666.6667|103596.6667|198063.3333|113317.6333|180320|129013.3333|117870|272706.6667|244000|162776.6667|185450.8333|244973.3333|190553.3333|327215.3667|193488.9|286144.5|243764.5333|181697.5667|261641.7|568891.2667|208764.2333|112460.8|134360.3|168352.8333|110289.3|117743.9333|177443.9|201918.1667|186915.3|135540.3667|131496.5333|133480.4667|95333.7333|155720.4667|168643.6667|107275.5|93141.3|142188.3|206897.2667|154339.2667|162182.5333|192528.6667|197424.5667|140097.7667|134533.8667|160655.6|111983.3333|173809.5667|119861.9667|263716.2|334981.5667|252362.7667|277576.2667|253842.1|359111.0667|299814.9333|288279.4333|266507|222644.4333|233189.1333|151579.6|169924.1|221237.4333|338058.9|230122.0667|
2020-10-24 23:43:03|russ2000_0617|UVV|average_volume_30|0|11456.6667|6226.6667|7500|5176.6667|5973.3333|17063.3333|21293.3333|12666.6667|18726.6667|23643.3333|14133.3333|45853.3333|35726.6667|23766.6667|28850|24066.6667|14966.6667|14586.6667|16036.6667|17483.3333|13260|15803.3333|11926.6667|16143.3333|17776.6667|34686.6667|49860|15366.6667|33953.3333|29726.6667|21566.6667|29943.3333|23880|42206.6667|58740|39120|69443.3333|84536.6667|61870|86903.3333|115350|60356.6667|59446.6667|45696.6667|171590|33630|36883.3333|42333.3333|42326.6667|24443.3333|36090|30406.6667|51323.3333|61393.3333|52006.6667|66496.6667|61293.3333|91006.6667|62623.3333|95583.3333|146386.6667|123553.3333|77463.3333|85496.6667|72943.3333|90706.6667|62146.6667|95906.6667|173336.6667|60926.6667|63300|65383.3333|96756.6667|68970|87366.6667|74040|80320|103506.6667|118023.3333|75130|96250|103526.6667|84123.3333|81360|104520|92603.3333|92256.6667|119503.3333|108243.3333|91330|111356.6667|117123.3333|294886.6667|187403.3333|215373.3333|211116.6667|352135.5|421251.6|299146.6667|304524.8333|400630.2667|620844.5667|343853.7333|329264.6333|357992.6667|326688.6|329393.1667|242677.5667|204565.3333|351398.5|239649.8333|331417.5333|251616.6|307436.4|295047.1333|474479.3|185371.8|208604.4|171914.5|169764.1667|185141.3333|148985.3667|245883.9333|214180.3667|250581.9667|187565.8|332631.1667|299677.0667|236205.2|384738.2333|186607.9667|208845.7|179160.9|162558.4333|146211.4333|230752.1|306411.7333|200853.7333|124539.9333|208194.2667|260385.8333|331955.7|156960|182307.8333|134171.1667|207125.7|134529.1667|145381.2333|209654.3|226759.5|130385.9667|
2020-10-24 23:43:06|russ2000_0618|FARO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252133.3333|59916.6667|62980|38413.3333|136890|34130|28020|17023.3333|12833.3333|66826.6667|50606.6667|16136.6667|23483.3333|13160|7583.3333|6013.3333|18340|24603.3333|9313.3333|4190|10016.6667|7120|5986.6667|109899.2667|241712.6|773719.0333|523552.7|438332.1|114032.6667|187685.7|192726.9333|201044.1667|183866.1667|274972.6333|333976.5333|161797.2|97018.8667|119535.2|146631.4333|128788.4667|273422.4667|241021.4667|281553.3|180564.6333|161455.9667|119175.7|121993.6333|112053.7333|60847.7|78163.4667|87285|92431.4333|60321.4|61200.7333|103463.7667|106009.7|103722.1667|80229.9|134404.8|128346.0333|118399.7|122335.9667|156826.7|182262.8667|74746.8333|139837.4|132896.1|116552.6667|113573.0333|125912.1667|133625.8|172270.8|135051.9667|173520.1|157091.7333|118749.4333|121373.6333|95664.3333|95988.3667|100014.8333|74970|121505.2|102604.4|85779.1667|65815.8333|71542.5333|91885.2667|94032.7|91036.9667|118739.4|170774.5667|117562.4|104919.7667|
2020-10-24 23:43:09|russ2000_0619|EPAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2183623.3333|158696.6667|343630|291243.3333|125623.3333|57613.3333|84220|153353.3333|91730|187483.3333|52243.3333|73426.6667|38143.3333|34430|22126.6667|45077.8667|15873.3333|45801.1667|42058.2667|50515.9|48317.8333|34048.4667|20829.5667|107874.2333|70067.9|86326.3667|134694.3667|233128.2667|140837.6667|254842.4333|123617.1333|100575.3|141401.6667|90240.4667|105025.7|177084.7|174412.5333|167880.3|115070.1|101076.3|74697.3333|90869.9667|112794.2333|251610|138625.7667|264093.5|106761.9667|295035.9333|126843.3333|147530.3667|179366.1667|175094.9667|191066.2667|271303.0667|172822.9667|285972.9|239522.6|203193.8333|243886.1667|219441.3667|222660.2667|190502.5333|192753.8333|204531.9333|155529.1667|186259.9667|221046.2|174496.5333|206406.4667|289270.4|570909.6|252903.8333|255995.7|338227.7333|339207.8667|419120.4333|329489.4333|413826.4|352141.6333|505089.7|258791.1|216726.7|222299.7333|338642.4|318444.0667|351273|246044.4|
2020-10-24 23:43:12|russ2000_0620|IOSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240906.6667|74226.6667|57416.6667|28073.3333|37630|10750|30343.3333|19783.3333|41110|6790|9043.3333|5790|22710|17783.3333|10436.6667|9010|37113.3333|19973.3333|15173.3333|12863.3333|25496.6667|17766.6667|28180|52913.3333|39923.3333|24103.3333|73370|62123.3333|34046.6667|36713.3333|20513.3333|67463.3333|36221.0667|41364.1|84486.4333|103417.1|78705.2333|232778.8|163794.3|186439.0333|148869.5|155494.2333|128509.7333|96472.3|100548.8333|78747.5|76041.9333|84093.8333|126262.9667|89885.3667|98725.0333|151249.9333|191263.5667|186679.5333|143207.2|116319|128603.2667|95665.2|121511.1|117786.4|101265.1333|68163.6667|100781.8333|111391.1|71153.4333|56942|124009.9667|110521.3667|113313.3333|325261.5|183757.3333|213144.6333|148587.6333|115275.6333|165034.6667|156303.2667|90065.0333|95720.4667|88215.3|151753.7667|103110.7667|85189.4667|95438.4667|94206.0667|94942.7|134663.7333|89768.9|161385.2667|127842.7333|94022.2|
2020-10-24 23:43:14|russ2000_0622|ZIOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3860.1333|9382.9333|17343.4333|9186.0667|23653.3|14252.9667|19604.7333|33810.9333|40387.6333|24438.3|24011.2|20745.9667|19968.9667|5398.3|110640.9667|38673.3333|260382.4|239828.9|881123.0333|197922.7333|226092.1|892404.4|663573.3|489250.7667|374783.7|492603.9667|537521.4667|468558.9333|675996.4333|1714359.8333|1807927.1667|661939.6333|1196296.1333|918172.1|869172.6667|582622|1006779.2333|4738010.4667|3361612.8333|3283782.4667|3066771.2|2922605.3333|2358908.6667|1778958.6667|1876131|1166007.8|1478101.7|1141110.8|1774063.8|1372323.0667|1581088.4333|1043905.1667|2585783.1|1942144.8667|2109578.5667|1711695|1623940.3667|2721078.8|2412591.2333|1861945.7667|
2020-10-24 23:43:16|russ2000_0623|NLNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:43:17|russ2000_0624|CSII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430346.5333|227660.5667|168265.3|57852.3333|112486.8|826118.3|241526.1|||318645.2|14291.8667|101188.9667|76917.7333|46973.6333|110689.1|40079.7|23842.1667|44014.7|21606.4|80142.5333|14682.7667|102436.5667|47609.1667|41367.2|49906.1|76896.5333|60238.6333|119405.4333|61936.4|264088.3333|115239.7333|84713.8|100789.4667|61704.1667|49121.0333|73197.9333|204330.1|178975.5333|112213.5|302364.5|264730.8333|175974.8|195030.3333|176628.0667|231586.0667|291344.1667|331174.9|413712.9|393603.7667|261425.8|400079.1667|269084.9333|305668.4667|257007.3|229807.5|241992.7667|404158.7667|217402.7333|185537.7333|224070.9333|700803.6333|221651.8667|294014.6333|218305.3333|381938.1667|383184.2333|329152.7667|
2020-10-24 23:43:19|russ2000_0625|ECPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70376.6667|45190|34786.6667|83466.6667|17660|7796.6667|35790|5330|13913.3333|8943.3333|15466.6667|8643.3333|4883.3333|6110|5313.3333|2006.6667|39176.6667|10327.7333|40976.5333|99396.4667|101563.0667|60536.9|133554.0667|108500.0667|128807.5333|184228.6|186249.0333|115162.4|426458.5|110315.1333|111636.9667|122702.1|186110.6333|158981.8333|181739.6|89513.5667|143042.1333|176592.4|131434.4|112185.3|131597.7333|98886.4333|158714.4333|102533.2|169832.2333|96240.1333|101486.4333|140931.5333|153509.8333|167659|187349.9333|103871.5333|143693.9333|134272.6667|298081.7667|211941.2333|366698.4333|248589.6667|230048.0333|357215.6667|232752.2667|255156.2333|252372.0333|238232.8|243996.3|258723.8|316872.1333|379739.2|278979.9667|220962.2333|508547.8333|410364.2667|299596.7|218692.4|310156.6667|255567.2667|304921.8|339443.4333|403493.9667|253009.6333|306459.4333|420365.7333|244317.3333|748610.2667|486309.3667|378920.7|
2020-10-24 23:43:21|russ2000_0626|OXM|average_volume_30|1.61227336123|11006.6667|9476.6667|4936.6667|45510|14923.3333|16123.3333|18426.6667|8903.3333|12600|8533.3333|18743.3333|21030|14530|11093.3333|13603.3333|18103.3333|13733.3333|20953.3333|26256.6667|20903.3333|11970|2900|4323.3333|10843.3333|7000|5156.6667|3186.6667|2933.3333|1590|3190|2320|5276.6667|2670|3646.6667|6773.3333|27230|17116.6667|17746.6667|20450|13280|6803.3333|7346.6667|8760|25250|20123.3333|13860|16783.3333|17376.6667|15613.3333|15750|9940|8360|22486.6667|16620|6663.3333|18210|14116.6667|15980|21890|23756.6667|14940|40180|25800|27660|23093.3333|27060|17960|16800|23533.3333|22600|20100|8393.3333|12486.6667|20920|16893.3333|22386.6667|30673.3333|23426.6667|13526.6667|65926.6667|213533.3333|192013.3333|86039.4667|104133.3333|138923.3333|127583.3333|142263.3333|202400|136263.3333|127406.6667|205136.6667|201020|204123.3333|133063.3333|125106.6667|176400|133493.3333|196253.3333|281709.7|206680.2333|143701.2|141114.1667|250813.6|200974.0667|156654.4667|99949.3667|160251.5667|154488.0667|138116.2333|106915.8333|102391.4333|251182.9333|178867.5667|259217.8667|147782.0333|200421.2333|170009.0333|151357.8333|92013.4|143290.4|80004.2|90180.6|61805.4|85140.2667|67656.6333|62922.7|68634.6667|286959.4333|179193.8667|139904.2333|134490.2333|182559.5|164041.3667|146382.5|135558.9667|227648.3333|136881.1333|115709.2333|102741.8333|135110.9|98249.9333|97768.8|146463.6667|188400.7|162477.6|167130.8667|100703.0333|171288.1|155690.2333|112404.7333||
2020-10-24 23:43:25|russ2000_0627|WSBC|average_volume_30|0|||||||||||||||||||483.3333|733.3333|896.6667|1660|900|710|900|933.3333|1013.3333|893.3333|1040|1410|700|1236.6667|2263.3333|1166.6667|2336.6667|543.3333|1376.6667|1276.6667|2643.3333|946.6667|2353.3333|1996.6667|3423.3333|2123.3333|2503.3333|4796.6667|7963.3333|2973.3333|2483.3333|6060|5046.6667|5180|2830|3546.6667|3690|6736.6667|8316.6667|5840|7440|8920|4880|14040|10580|13416.6667|17900|17976.6667|11406.6667|16216.6667|16696.6667|21626.6667|13923.3333|18240|39616.6667|30333.3333|21733.3333|23320|20760|41976.6667|33610|25222.6|30141.4333|25735.6667|22619.5333|19281.0333|20752.4|32412.7333|30663.9667|26624.1667|62399.5|70326.8667|41647.6|54016.8667|47888.1333|63075.0333|42909.6333|39479.6|73576.7667|69858.5|78753.3|100150.6667|137648.6|96189.8333|139877.2667|115048.5333|104353.2667|120691.7667|74211.8333|75411.0667|60725.5333|88120.5667|47369.3|50923.5333|59932.6333|52793.4667|94452.6667|62966.0333|63776.8667|68921.5667|50430.2667|76318.3|71349.1|78309.4667|51940.6667|63353.3|96823.3333|55394.0667|46871.7333|59636.0333|74504.6333|93209.3333|105358.0333|117615.4333|101642.6667|127674.9|107207.3|121629.9|137212.0333|109179.5333|106806.4333|118164.3|117580.1667|136096.7667|155647.1333|116906.6|108032|212236.2|233150.2667|265812.9|317944.2|331959.4333|275233.1333|
2020-10-24 23:43:28|russ2000_0628|SXI|average_volume_30|0|4640|5243.3333|3673.3333|4683.3333|3096.6667|29166.6667|5376.6667|16413.3333|25066.6667|11316.6667|8116.6667|11490|14693.3333|19976.6667|19270|12403.3333|15376.6667|8316.6667|9203.3333|11213.3333|9393.3333|14320|8036.6667|6340|10113.3333|9743.3333|4406.6667|9133.3333|3473.3333|8346.6667|2713.3333|4426.6667|7226.6667|5420|7276.6667|10780|8833.3333|10060|27106.6667|11353.3333|4966.6667|19233.3333|10186.6667|13496.6667|18016.6667|16476.6667|15393.3333|13753.3333|14816.6667|10946.6667|8693.3333|16270|20333.3333|27183.3333|14366.6667|11486.6667|18263.3333|19700|12066.6667|10826.6667|12083.3333|10536.6667|10440|9276.6667|8660|7476.6667|7960|18476.6667|20930|14803.3333|15843.3333|9530|9833.3333|9066.6667|13223.3333|10853.3333|24566.6667|18203.3333|11006.6667|12626.6667|12140|13066.6667|15903.3333|13243.3333|18380|21250|22276.6667|21233.3333|23703.3333|17516.6667|21660|17503.3333|26176.6667|52296.6667|34316.6667|31406.6667|37383.6|64869.6667|63700|80310.1667|170434.8667|66524.8|73878.4333|121294.9|83081.4667|69950.6333|65375.9333|36879.2|50467.7|108150|73390.7|36670.1333|62582|43271.7333|73990.7333|52278.4667|52008.7333|46480.5667|44986.0667|33359.1667|34772|42669.6667|42641.3333|57042.1333|41542.1667|67254.8|53619.9|46211.2667|64997|60494.4|63980.4|82697.2|59454.6|73558.8|64594.5333|59107.6333|33768.7667|38507.8|39132.8333|43716.1333|45848.7667|38629.7333|47451.4|73011.8333|60899.8667|77416.5|99986.2333|50745.5333|56227.1667|86739.2|73566.1333|
2020-10-24 23:43:31|russ2000_0629|TBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||3999.3|7666.6667|14943.3333|6300|22380|84830|99580|65040|113473.3333|52620|194936.6667|235913.3333|342260|311810|1316810|167763.3333|202550|332676.6667|547706.6667|317166.6667|203740|277003.3333|141973.3333|192333.3333|99946.6667|119040|100970|135536.6667|288380|516590|181536.6667|146356.6667|154580|148263.3333|358586.6667|317646.6667|303013.3333|449806.6667|233840|274456.6667|327930|415756.6667|470310|384560|349660|590040|609320|481020|570931.8667|407132.8333|539916.6667|406550.8667|276010.7667|261799.2667|383285.7333|382972.1|343388.8333|213302.6|361576.0667|219296.5|244694.0667|374669.2333|224467.4667|212901.6|226653.8667|316936.1|424490|270646.8333|225019.0333|203185.3|173694.2|261235.9333|300213.9667|254816.5|270313.1667|220061.4333|216402.6667|199807|152078.2|300919.2333|373085.5333|201797.4667|312008.9333|230140.7|253474.4667|312583.7333|255233.8|334682.3333|291998.9333|286922.2|275423.5|231429.5667|252795.8333|245907.6333|204824.1667|236699.8|206257.3|195744.6|191720.1667|178385.5667|469740.6|409621.7333|272827.4|
2020-10-24 23:43:34|russ2000_0631|TIVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:43:34|russ2000_0632|ARRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:43:34|russ2000_0635|SGMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321530|148563.3333|163436.6667|255756.6667|66433.3333|118960|105270|65313.3333|37360|86393.3333|39910|73905.3333|36146.7667|128071.3|40601.4667|23419.9667|53888.8667|26052.2|26318.7|151458.1333|93977.9333|43632.3333|39402.9667|110872.5|110281.4333|554903.9|114767.1333|482096.7333|421608.1333|490211.3|337058.2333|570587.2|504209.8|586942.1667|394215.4|376768.1333|241591.8|189761.3667|347790.2333|218763.4|176559.0667|261948.5667|232576.5667|400185.3333|669194.2333|453820.3|607475.6667|320946.2|450736.7667|263501.0333|256514.6667|228435.1667|819907.6333|842563.4|543984.5|787470.4|1565370.5667|967183|975892.9|925037.2333|914986.0667|999192.2|1625809.8333|1192118.6|910692.2333|855342.8667|874159.1667|1068034.1|647523.7|2175125.2333|1914906.0667|1576312.5667|2591428.8|2164926.0667|2620170.9333|2052415.8667|1615547.5333|1321605.2|1052696.6333|1817729.6|3369913.2|2698753.5|1714823.3667|
2020-10-24 23:43:36|russ2000_0636|SXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642694.5|101298.4333|199927.3667|839300.7667|825778.9|603611.4|832217.1333|476694.0667|605818.6|392055.7333|540556.7333|487297.4|510467.9667|400893.4|530541.9667|654227.1667|777048.1333|631414.7667|1136920.3667|1024461.4|513475.0333|574241.5333|931367.3333|1147135.7667|639222.2|366084.0333|576002.4|585048.3333|411259.7333|295232.6|368912.9667|489111.3333|775987.1333|950759.1667|1205192.1667|1086850.4667|1219948.4333|601597.7667|
2020-10-24 23:43:38|russ2000_0637|CNSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190006.2667|132060.6333|169137.3|135865.5667|203288.8333|108384.7667|131554.6667|105742.8|127676.7667|172459.4333|168239.2|176479.9|135783.4667|176243|145788.8333|178999.9|153032.4333|199928.0667|167566.7|112381.4667|121980.9667|134210.2333|133524.5333|163601.1|167956.9333|136259.0667|145570.2|405500.9|193228.8|191872.8|169765.3333|187320.7333|178534.3333|171095.6|222916.6333|171749.0667|477934.1333|252199.6667|325067.3667|217313.6333|235705.5333|178897.6|272148.4|238187.1667|225038.9|426188.8|502926.3|455422.2|525854.5667|1154922|1113834.3667|775194.2|501254.7333|933706.9|1047808.4|1367368.3333|1056098.4|829210.7667|962803.1333|496218.5667|402939.0667|
2020-10-24 23:43:40|russ2000_0638|UBSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:43:40|russ2000_0639|RGR|average_volume_30|0|1750|1186.6667|663.3333|1696.6667|636.6667|916.6667|893.3333|603.3333|1043.3333|833.3333|1690|1536.6667|373.3333|1636.6667|1136.6667|1953.3333|983.3333|863.3333|763.3333|900|963.3333|1003.3333|10893.3333|1723.3333|1653.3333|1973.3333|1023.3333|2116.6667|1363.3333|37206.6667|5110|5656.6667|8766.6667|3356.6667|4303.3333|5140|4400|10010|5613.3333|6353.3333|5343.3333|13333.3333|25163.3333|28510|30466.6667|11000|19086.6667|10246.6667|17050|26446.6667|18490|27090|26306.6667|64670|93886.6667|65926.6667|76210|87603.3333|40436.6667|62076.6667|44650|43160|32686.6667|42540|66213.3333|31026.6667|42653.3333|61376.6667|28513.3333|24416.6667|30613.3333|34596.6667|25906.6667|27636.6667|59186.6667|62496.6667|78576.6667|77920|42956.6667|76476.6667|59960|76383.3333|68160|56003.3333|67080|58780|58643.3333|73763.3333|69366.6667|74133.3333|117930|155726.6667|129710|261173.3333|98686.6667|184940|245539.8|215880.4|296396.6667|353138.2|223468.7667|252944.7|108233.8333|74034.9333|418052.9|423008.2|256277.1|221263.8|251768.5|255565.6|151044.4667|106007.1333|190498.7|117938.3333|407939.8333|176601.1667|361424.0333|752292.3333|392315.1333|873453.9333|553678.1667|322849.6333|403341.8|271678.6|468098.1667|255765.2333|439819.7333|379250.8333|355949.2667|130587.2|147441.2333|189825.3|351741.2333|308153.6333|233466.2667|344556.0667|351434.4667|216418.8667|382721.6667|254285.0333|355767.8|191140.1|190013.8667|198632.1667|172807.8|158694.8667|177892|122587.9|286661|430200|309362.4667|
2020-10-24 23:43:43|russ2000_0640|SCHL|average_volume_30|2||||||||||||||||||||||||||||||||||||63086.6667|36920|25866.6667|51730|82380|52806.6667|64330|225823.3333|59333.3333|63986.6667|62083.3333|57113.3333|57113.3333|62316.6667|120306.6667|101400|93470|263920|61413.3333|63783.3333|364373.3333|247780|118603.3333|99236.6667|144426.6667|65356.6667|75903.3333|235656.6667|138453.3333|109873.3333|97806.6667|165573.3333|205686.6667|195760|198160|186886.6667|247260|201036.6667|217940|184690|247183.3333|353456.6667|406556.6667|372589.8333|963764.2333|403598|276542.9333|244040.2667|207821.7|213304.3|209145.2333|136112.1667|189093.8667|172191|208573.8667|233099|370313.4667|289772.6667|264899.7333|236942.7|317598.0667|290827.8|633837.7667|432406.3667|397356.6|302604.1333|383460.2667|390472.5667|279106.9333|291273.9667|268697.3667|232741.2667|167848.0667|269077.8|193201.4667|249762.2667|134334|100783.8333|172105.9667|150174.2|152724.4|376363.1333|189904|183508.7667|168891.9|132049.7333|167908.5667|152114.9|175281.5|125223.1|131015.3667|90500.2|104019.1|336333.8333|236110.4667|149938.2333|351511.4667|121729.3333|109086.9667|120286.0667|107008.3333|110982.9667|126496.8|103575.8|119938.4667|101796.8333|102695.1333|116249.5|84546.9667|142897.4|156006.6667|130196.5333|199822.6|166407.7|192205.8||
2020-10-24 23:43:46|russ2000_0642|VRTU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50560.3667|38309.0333|136503.2333|87901.9|75555.4667|100394.1333|73909.2333|152596.6667|89837.5333|53416.0333|37563.4667|101920.5333|128473.4667|101357.3|53069.6667|76492.6333|182497.4667|74643.5|47502.8667|84037.1667|91730.3667|83014.5667|153483.3|150627.8333|101635.3333|108650.3333|153217.2333|149392.3|103774.5333|120480.3|99142.1|167465.1|194832.8|200749.5333|183203.8|235660.1667|368726.2|530696.5|482865.0333|463343.0333|176197.7|212346.5333|228410.0667|213830.6|121647.6|223133.6|111792.7|215685.2|273269.3333|200630.3|253393.0667|344899.0333|751637.1667|
2020-10-24 23:43:48|russ2000_0643|AMAG|average_volume_30|0||||||||||||||10673.3333|5733.3333|3613.3333|19333.3333|3946.6667|1566.6667|13656.6667|4450|3073.3333|4646.6667|2780|10173.3333|7043.3333|3723.3333|2076.6667|2743.3333|4363.3333|2406.6667|2470|5636.6667|2063.3333|2036.6667|4310|21190|9256.6667|14040|10156.6667|6900|7060|6450|4296.6667|12600|7153.3333|6256.6667|4200|6553.3333|7036.6667|9740|3483.3333|4956.6667|8553.3333|5190|6736.6667|8476.6667|5300|7386.6667|16383.3333|7630|8783.3333|6520|17036.6667|7190|9553.3333|9523.3333|20516.6667|26423.3333|10113.3333|31203.3333|29286.6667|7686.6667|5553.3333|7170|10406.6667|3453.3333|3326.6667|7323.3333|3860|2213.3333|73540|41593.3333|23532.5|21473.3333|24556.6667|4580|10556.6667|146833.3333|24703.3333|6330|20646.6667|234250|225439.0333|124512.3333|478639|288924|578631.9|195554.9667|242974.1|649467.5|334386.5333|641425.3|637929.6333|381322.2|372176.9667|421893.7|299167.5333|485708.7|342162.7|605489.5|468772.1667|240786.4|184799.7|250714.4667|168997.3667|123307.5333|148102.2333|65795.7667|82655.8333|108169.7333|140316.6667|89257.5|130557.0667|605306.5|328380.8667|517499.8|478245.6|1021251.8667|752779.2333|1338063.8|969860.9667|1409588.4|895250.9667|634130.7|913065.4|977673.7|1163890.7|977831.3|664910.7333|1508421.8|810041|565447.7667|591918.4|883612.0667|1021869.2667|904521.4|542772.7|780510.5333|569707.7333|417677.4333|
2020-10-24 23:43:51|russ2000_0644|BYD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||80233.3333|51510|28816.6667|34893.3333|16683.3333|20966.6667|12610|65386.6667|34460|40850|14656.6667|57893.3333|21670|47620|74693.3333|31763.3333|179976.6667|31973.3333|70673.3333|29246.6667|41200|40546.6667|45973.3333|62400|48603.3333|43553.3333|145863.3333|41183.3333|37850|39730|17176.6667|61696.6667|81636.6667|125890|462240|356816.6667|514836.6667|230823.3333|222643.3333|351106.6667|294553.3333|234110|384543.3333|291693.3333|314076.6667|381363.3333|854980|670423.3333|1084506.6667|549030|881630|912046.6667|1124126.6667|1182950|1132559.3667|1038196.9667|695583.4667|745573.2333|1792537.6667|2263980.4|1900886.2667|1336439.8333|1667838.5|1868269.4333|1466110.6667|813150.4|1219348.4667|2040200.3333|1933744.8333|2153240.1333|2372853.4667|1938529.2667|1988527.9667|1132471.9667|1750584.1|1067136.1|935751.6333|1576800.2667|2698306.8333|1843260.1667|2107159.9667|2071302.6|3512990.4667|1467313.5667|1379585.4667|1089888.4333|1262612.3333|916988.0333|1492160.6333|1438660.9|1544617.0333|1268354.4333|1073502.6|1264331.0667|1423557|1184036.5333|947425.7333|1090041.4|1703603.8|1027628.1|980657.7333|1762093.1|1210442.0333|1264765.8333|1039091.7667|883849.8667|2975427.2333|3048906.5667|1400871.0333|
2020-10-24 23:43:53|russ2000_0645|SAIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265967.9333|140924.9667|80457.4|83418|50933.7667|58991.0667|88171.9667|101250.8667|227352.0667|96408.0333|96885.7333|95774.0667|69183.0333|112450.3333|158574.9667|192022.6667|163128.9667|155598.9667|117322.9|100214.7667|131046.5667|185319.1667|165704.9667|95858.4333|153887.5667|118681|144036.4333|230504.1|113729.7667|131622.9333|96231.3333|106743.8333|114756.4|56959.9|70309.7333|78942.5667|86383.6|79464.5|99745.1|156259.4333|125041.5|85881.4|188300.1333|184688.1|163521.3667|190072.1|248028.9333|225223|194947.8|221742.6333|243947.4333|246419.7|223749.8667|230484.3|250154.4333|236495.7|178632.6333|263968.6333|170148.2333|147895.8|184981.1|146374.9667|214822.4667|223962.1|173785.7333|242299.8|192065.1|161457.8|275633.0333|271833.8667|415248.1667|243572.4667|170671.2|
2020-10-24 23:43:55|russ2000_0646|SEB|average_volume_30|0.0541340663988|610|276.6667|276.6667|176.6667|193.3333|170|696.6667|1266.6667|790|240|386.6667|890|440|443.3333|420|516.6667|443.3333|520|1013.3333|143.3333|203.3333|220|93.3333|60|116.6667|260|66.6667|120|116.6667|83.3333|136.6667|173.3333|130|73.3333|3.3333|56.6667|100|250|50|473.3333|160|240|206.6667|360|190|213.3333|136.6667|906.6667|898.3333|138.3333|45|193.3333|125|256.6667|66.6667|128.3333|161.6667|171.6667|95|113.3333|113.3333|130|206.3333|327|569.6667|294.6667|383|620.3333|226|336|194|274.6667|208.6667|315.3333|186|226|151|519|859|274.6667|318.3333|529.3333|263|538.3333|1123.3333|1058|1262.3333|1721.6667|2206.6667|3643.4667|2493.7|2249.6333|2139.7333|2396.9|1716.9667|2331.6333|2020.1333|1461.7|2296.6667|1914.5667|1612.8667|1698.3667|1907.7333|1395.4|1415.1333|862.8|876.3667|1655.3667|1429.7333|1787.4667|1034.9|1016.8333|839.8|879.8667|1663.9333|755.4667|930.6|573.5667|665.1667|542.6667|504.1667|637.0333|446.5667|524.5333|636.7333|677.8|554.7|420.5|528.1667|476.0667|349.6667|353.6|285.5667|556.6667|305.3667|826.1333|611.8667|1533.7|393.5667|345.0333|319.9|402.4333|430.4333|791.1333|695.1333|570.4|437.1667|1236.1|1327.3333|877.6333|1112.0667|
2020-10-24 23:43:59|russ2000_0647|AEIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||78403.3333|44203.3333|34783.3333|28413.3333|36580|34300|117746.6667|162786.6667|226766.6667|124943.3333|52920|32533.3333|180590|329000|114076.6667|124593.3333|283623.3333|243310|366343.3333|350503.3333|607103.3333|457216.6667|429740|693166.6667|270106.6667|467533.3333|618460|351433.3333|415897.8333|362455.9667|324244.5333|442345.8333|484863.6667|658366|346655.1333|246322.9667|460634.1|528466.2667|303367.0667|910274.3|454817.8333|707393.1|444529.4667|361597.1667|327090.9667|652081.7333|694327.4|733757.1333|564112.9|587564.0667|324174.1|371283.1667|391341.4|319173.0333|275603.2|269226.5|389240.4667|393579.2667|596501.9|686005.0667|565819.2667|596161.1|380206.4333|434449.6667|393068.3333|423094.4667|394230.8|280738.3|192458.9|467543.3|295981.5667|280567.1|417508.6667|511540.2|573309.6667|381464.9667|361994.5|360230|263624.5667|335026.6667|272956.7|367488.3333|278375.7|314816.3667|351485.4333|433153.3|471374.9333|295772.6667|419898.3667|402013.3|322463.2333|424766.4667|353721.2|244081.7667|337367.1333|236769.9333|310298.0667|365232.7667|292084.4667|306776.2|
2020-10-24 23:44:02|russ2000_0648|CSGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||40750|23363.3333|3680|21990|18326.6667|97173.3333|200426.6667|162200|159670|258910|183573.3333|264063.3333|397336.6667|933013.3333|604706.6667|563646.6667|779016.6667|720230|399856.6667|350610|649693.3333|471553.3333|371536.6667|1134203.3333|1127883.3333|707130|588923.3333|496150.8667|633564.9333|359862.2667|289184.2667|376666.9333|593545.7667|1049312.8|532949.6333|400200.8667|543373.0333|510330.4667|463313.5333|536971.3|360949.1667|491914.2333|431845|349831.6|582861.5667|491284.3|825260.8|769042|479841.2333|424071.4333|461342.5667|520742.6333|437243.4333|227523.9667|181483|268453.8333|448041.6|229942.9667|296219.4|197258.1|358282.2333|211459.6333|260009.0333|184624.3333|162432.6|204956.4333|354984.6667|176772.7|202427.8333|179191.6|140347.6|153388.1|214939.4|137629.3667|137536.6333|152984.4|245096.8|230530.6667|191601.3667|233489.2333|535938.2|187581.3667|185459.0333|197988.5333|285990.8667|214406.4333|135272.4333|133885.6333|240570.6333|207044.1|187900.2333|170053.9333|179076.9667|164849.5333|213077.0667|278800.6|397845.1|243603.6667|194604.5333|
2020-10-24 23:44:04|russ2000_0649|COR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237792.0333|306251.3667|108251.8333|307030.2667|116049.3333|128446|210753|166263.3|157287.7|212437.0667|196125.4667|210992.7667|127896.9667|117825.5667|165432.2333|106227.3667|86182.8333|126565.9|172632.4667|217384.1|249771.3|301401.4|380984.2|549464.6667|503545.2|498616.7667|306036.3|500890.6667|508322.3667|347866.9|421953.8333|290541.4|274065.8|366280.8667|286192.9333|243786.2333|257549.7|270925.9667|542506.1667|501634.1|326330.8667|
2020-10-24 23:44:06|russ2000_0650|QLYS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101111.5333|104560.6|86787.1|127114.7|179328.6667|176319.0333|190275.6333|164091.6333|159949.0667|212875.2333|401458.9333|660912.7333|466928.7|308489.7333|555647.5|373776.7|331433.4|319162.3667|325753.4667|293060.3|213273.2|275742.4667|357368.2|391988.6333|302566.4667|371682.8333|382290.1|323076.8333|296464.3333|304647.4667|510444.9333|708685.5|390826.0333|
2020-10-24 23:44:07|russ2000_0651|FSS|average_volume_30|0|8206.6667|12253.3333|8143.3333|10890|4966.6667|5820|7100|8650|12170|7550|7410|19990|20433.3333|18933.3333|23543.3333|18643.3333|27073.3333|18053.3333|15203.3333|20443.3333|17586.6667|14273.3333|21713.3333|7920|25376.6667|12510|14820|9676.6667|27546.6667|22823.3333|33516.6667|37576.6667|64126.6667|66353.3333|42193.3333|34956.6667|44040|51876.6667|61533.3333|51483.3333|52270|41283.3333|53003.3333|30230|48423.3333|65893.3333|41396.6667|54190|66946.6667|61443.3333|98110|69046.6667|54040|53913.3333|93510|103696.6667|68086.6667|128640|111120|269493.3333|157956.6667|162443.3333|104260|114263.3333|137353.3333|148523.3333|121613.3333|199160|124716.6667|84103.3333|89750|123250|157763.3333|100443.3333|148676.6667|119866.6667|165186.6667|243876.6667|194646.6667|202396.6667|218766.6667|246470|292483.3333|307163.3333|289030|198500|178790|217146.6667|371606.6667|217440|185993.3333|225496.6667|316003.3333|336846.6667|155516.6667|146640|297176.6667|312051.6667|254023.3333|387249.6667|423858.3667|307682.2|510015.9333|388172.1|341998.4|253504.4667|225690.8667|322962.5333|239547.7333|938441.9|317195.2|301699.8|448870|310080.1667|320991.7|512273.7667|318352.8|239634.3333|203071.3|214394.4667|228570.9333|241294.0333|357213.7333|405766.5667|394170.5|373703.6|199552.9333|277879.5333|315965.3|286343.8333|278000.4667|192522.1667|411297.6|319544.7667|330509.5667|325022.4|220265.6667|263414.3333|286609.3|254508.1667|298782.6|254706.9|245880.4667|318875.7667|366217.4|250524.4667|433357.7|322372.6|619571.7|335190.6|325932.0667|
2020-10-24 23:44:11|russ2000_0653|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61700|61000|215920|231436|559746.2|973403|1893222.2|3087289.8|3887759.6|4651018|2054394.8|1361917|1799866.6|2136051.8|1164079|527069|798786.8|509477.6|764431.2|441139.8|155350|142413.2|103676.4|189650|92359.6|90974.8|41868.4|35251|47958.2|35156.4|53979.8|62672.4|47647.6|25313.6|39881.6|28203.4|22774.8|26206.4|21866.8|28616.2|10900.4|28791.9|16875.8|56740.2|47373.6|34141.9333|19359.2667|36632|33806.1333|35260.8333|31579.7667|27732.7667|91353.3333|52253|51511.7333|
2020-10-24 23:44:12|russ2000_0654|CHFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:44:12|russ2000_0655|RGEN|average_volume_30|0||||||||||||||29953.3333|10720|24536.6667|138036.6667|52823.3333|27086.6667|27906.6667|29873.3333|12023.3333|9226.6667|19546.6667|19123.3333|37320|15786.6667|34556.6667|21226.6667|100930|39726.6667|61463.3333|73293.3333|192200|148503.3333|183300|155176.6667|53873.3333|23833.3333|80700|86206.6667|101233.3333|23903.3333|51160|53030|45693.3333|45960|110750|48863.3333|106326.6667|66160|120760|73200|58390|88750|73816.6667|41373.3333|25783.3333|31213.3333|57760|38466.6667|37823.3333|45310|38206.6667|149710|105646.6667|119223.3333|179806.6667|936440|163236.6667|144316.6667|159913.3333|162436.6667|117590|128423.3333|60393.3333|135523.3333|65916.6667|41343.3333|31255.2333|108698.7333|354488.4|540684.7667|614315.2|299237.4667|288510.1333|120453.9667|180398.8|141645.6667|105887.9333|402370.6333|462914.5667|202647.1667|113719.2333|61290.1|66915.7333|62017|78287.9667|131229.7667|220691.7667|166101.5333|222200.8333|119250.5333|101949.7667|98793.2667|126321.2333|80452.8|116203.6333|63505.8|240790.7|28285.9|59381.0667|220225.6333|79250.7|25795.1|34768.9333|115214.4333|268385.8|184613.8333|198873.7667|104278.5667|303300.6667|324967.0333|420017.0667|581437.3333|523800.9333|373220.4333|311170.2667|446200.3667|373665.1|323638.7|276954.7333|372410.1333|370602.2333|279243.4|237791.7|247317.2333|399694.2667|367198.6|317469.2|297912.9333|352612.3667|398478.7667|506445.5667|295432.8333|564734.2667|867645.1333|432621.5333|756697.8667|851520.7|350207.2667|
2020-10-24 23:44:16|russ2000_0656|ENSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54734.8333|33729.8|44289.9667|73285.8|131158.7667|96762.4667|97796.6|53484.8667|53747.4667|83834.2333|106111.1333|84577.3667|101719.1667|101758.7333|109901.4|161814.8333|86976.6|70277.2|89698.9|64671.8667|78503.1|80936.2667|70205.7333|69190.0667|95270.1333|87662.4|159381.0667|103392|80414.3|208627.2333|155688.5|134236.2|144448.7333|256408.7667|278581.0667|265227.7333|223254.3|358068|230318.6333|148174.8667|203521.8|297514.5667|331359.1667|209424.1|409275.5667|395488.1|307455.5333|262282|254515.5333|486670.2|356947|246520.7|
2020-10-24 23:44:17|russ2000_0657|FFBC|average_volume_30|0|||||933.3333|993.3333|663.3333|1083.3333|996.6667|980|973.3333|903.3333|676.6667|1356.6667|983.3333|1800|1736.6667|1160|2143.3333|1616.6667|2613.3333|2100|2290|950|1976.6667|1006.6667|1880|1953.3333|1510|1253.3333|3466.6667|5696.6667|6736.6667|2383.3333|2880|3423.3333|1846.6667|2930|2486.6667|1700|3733.3333|1426.6667|4506.6667|3546.6667|7186.6667|3390|2970|9329.9333|4602.7667|3062.9333|5216.3667|5286.3333|3459.6333|4062.7667|4146.3|5502.7333|5989.4|7506.1333|10386.3|5082.9333|19680|19260|15226.6667|25173.3333|16573.3333|18403.3333|23473.3333|21760|31956.6667|32470|32503.3333|46576.6667|44423.3333|65393.3333|31713.3333|33470|47193.3333|68136.6667|52413.3333|65386.7667|41840.4|60458.0667|42110.1333|58574.9333|69203.6333|76589.6|55568.6|89677.4333|114447.2333|86643.2667|108924.8333|89085.6667|87236.3667|155041.3667|82525.5333|149890.5667|107172.9667|149027.5333|160112.4|123027.2333|196614.5333|166106.4667|235628.1667|162943.1333|167436.6|369055.1333|412525.8333|278170.0333|358212.8|334991.8667|341178|225689.9333|203553.7667|319354.6667|345721.9333|227211.7|241314.4|230428.4667|192861|246982.7667|179988.2|261770.1|204677.1667|283474.3|256778.4|251148.5|164626.8|246449.5|156322.5333|216581.1333|225368.2667|310059.2|287168.8667|210536.1333|153364.3|286379.5|273885.9333|219092.4333|275388.6667|299352.8667|618442.7667|376381.5333|318542.2333|435534.6333|356481.0333|326472.4667|328480.4|421015.9667|664865.1333|687203.2333|450936.9667|
2020-10-24 23:44:20|russ2000_0658|JBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||389049.4|289250.8333|350845.9|298655.4|124444.3333|116742.1667|112974.9333|171852.9667|133568.7333|101259.3|94167.9333|116351.4|184175.5|120656.2333|159825.1333|149075.3667|98088.7333|135146.3333|146855.2333|79920.6333|166408.9333|86750.4333|133804.1|132718.9667|93001.6|123804.4|89633.2667|106865.7667|126119.2|144175.5333|193128.5667|229548.8|132460|207904.8333|290804|152227.1667|128114.7667|160221.3667|166588.8667|231491.6|146812.5667|258536.4|251903.0333|147142.7667|188281.6|159453.7333|261407.9|268791.1333|155677.8667|
2020-10-24 23:44:22|russ2000_0659|SFNC|average_volume_30|0|||||||||703.3333|516.6667|520|1273.3333|1233.3333|576.6667|326.6667|663.3333|1076.6667|1266.6667|1236.6667|1143.3333|753.3333|1076.6667|2466.6667|2120|1233.3333|926.6667|1176.6667|1050|893.3333|1226.6667|1033.3333|1710|1856.6667|2223.3333|1436.6667|953.3333|470|946.6667|2153.3333|1553.3333|1250|7913.3333|2390|3773.3333|2453.3333|7386.6667|4366.6667|4116.6667|3700|4700|3853.3333|1943.3333|3920|1723.3333|2116.6667|5303.3333|4230|3160|2310|2696.6667|4153.3333|4640|10093.3333|4853.3333|5846.6667|4676.6667|3866.6667|7673.3333|10213.3333|52720|9446.6667|18740|14360|55146.6667|19006.6667|16213.3333|9546.6667|19513.3333|9500|8325.6667|10009.8667|12520.4333|12365.7333|10847.6|10487.6333|21124.6333|9928.5333|14407.0333|21042.8667|21838.5333|25084.1|17104.9333|21676.6|28533.1|16531.6333|16600.4|30672.4333|33753.3667|24773.8667|33874.2667|43493.4667|53796.9|58698.8|39695.4|53123.9333|101489.9333|27770.9333|96267.4333|34813.2|43521.7667|55879.5667|37753.4667|31547.8333|33372.6667|50226.4333|42540.6333|37556.5667|64481.4667|33545.7333|34373.1333|33336.0333|35010.2667|33737.8333|44566.7|40223.1667|55340.7|40961.2|56645.1667|98432|176027|220630|192382.5|98115.5667|82829|73791.1667|204890.6|162216.7|172849.4|161064.7667|402001.7333|423956.8667|470578.6|383093.9333|411132.6667|492711.7667|416853.4333|408136.0667|822079.8|1078078|938893.1333|470761.8667|
2020-10-24 23:44:24|russ2000_0660|CONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370558.4667|279246.1333|148276.9333|231396.4333|184526.5|474883.3667|286322.5|294414.6667|385696.5|797476.0667|581912.8667|565617.9667|1051316.8|1158559.4333|1017730.5|1179549.9|2000410.8667|906055.3667|918857.3333|877588.6333|1507216.5|1011287.0667|1242854.6333|950697.3333|1281000.6333|876145.2|1012247.5333|1309413.9333|1853790.7333|1321282.6333|904470.5333|
2020-10-24 23:44:26|russ2000_0661|AAON|average_volume_30|0||||||||||||||||||||||||||||||||4543.3333|10303.3333|4753.3333|7373.3333|14626.6667|3596.6667|3656.6667|10416.6667|10883.3333|16330|141200|129730|18443.3333|76220|57026.6667|46690|42180|35913.3333|23223.3333|21726.6667|13663.3333|8330|9170|8936.6667|15450|17770|9593.3333|13113.3333|7843.3333|23620|26786.6667|15459.0667|3679.1|21612.3333|23679|18702.3333|15435.6667|30562.3333|29945.6667|10075.6667|6895.7|6405.6667|20622.3333|39325.6667|17299|36969|49772.9333|23133.3333|14872.3333|13664.0667|35265.5667|21320.9|12789.9333|16269.4|28019.2667|13815.9|20641.0333|23101.1|29310.8333|20304.8|13469.7667|32246.1333|32381.7|21835.1667|23172.7|35399.2667|54475.4333|68220.9667|99565.0667|88677.8|132687.9667|109957.2667|178879|102149.7333|76867.0333|104909.0667|71852.4|66647.1|78940.0333|46823.8333|46525.6|50080.1|59640.7333|73856.9667|77009.3667|49712.1333|62154.2333|51482.6333|109897.6|87980.8333|93316.4333|93856|116808.6333|134707.4333|120434.4333|157093.2333|160794.6667|152763.2|168763.7333|156186.2333|182002.6333|191490.3|143477.2667|112405.1333|149186.5667|201925.7333|122529.7333|126320.2333|167981.3667|210194.7667|306361.7|180675.0333|200770.5667|144105.8333|122960.6|143129.4|161517.9|394395.5|218770.7667|197823.5333|
2020-10-24 23:44:29|russ2000_0663|DIOD|average_volume_30|0.0901868155465|3713.3333|12503.3333|3130|3013.3333|2513.3333|3330|4973.3333|2983.3333|1956.6667|2126.6667|1893.3333|14883.3333|3350|2583.3333|1430|1706.6667|1846.6667|2190|5083.3333|9963.3333|2700|2316.6667|913.3333|1780|2256.6667|1280|2346.6667|1100|826.6667|2673.3333|2583.3333|2753.3333|4300|2863.3333|3010|10683.3333|8243.3333|2000|3370|2576.6667|2823.3333|6383.3333|17180|63626.6667|25343.3333|15496.6667|11023.3333|9643.3333|25823.3333|143603.3333|43020|22853.3333|16043.3333|15446.6667|10150|15530|9720|23710|37323.3333|6056.6667|8970|5066.6667|7953.3333|6340|8343.3333|14610|42003.3333|59633.3333|57583.3333|217092.5333|175054|51579|50639|17624|19394|18064|16614|15044|14589|27342.4667|82762.2|130354.2333|48720.6|91576.8333|112244.1|96976.6|140858.4667|114233.0667|145363.6333|217996.4333|238736.1667|292256.2|210300.2|330900.7|515442.0667|506601.3667|402936.0333|586085.8|466444.9|538012.4667|476075.2667|438800.6|670435.3333|495164.6333|441368.5|284738.3667|372274.9333|309407.6|317805.5667|366650.8333|302482.3|418432.4333|319282.1667|277466.4333|443281.2333|262858.3667|211610|284762.9|308147.1|234755.1|199380.8|403746.3333|239944.1333|189834.9333|290111.9|259022.9|292483.8667|202509.9333|210397.9|209152.3|179721.1667|183252.1333|201184.6667|142559.8667|96655.7667|166323.2333|210272.3|273200.6667|294968.2|313597.5333|319065.4|315080.8667|388587.3333|425837.7|327209.2667|487234.7|307565.6|429257.8667|353672.9667|241716.1333|275493.2|
2020-10-24 23:44:33|russ2000_0664|ESE|average_volume_30|0|||||||||||||||||||||||||||||||188260|136980|43846.6667|44306.6667|25576.6667|25310|26210|17473.3333|21016.6667|37670|14543.3333|33316.6667|11063.3333|14440|19173.3333|33543.3333|14380|20693.3333|18873.3333|22266.6667|28563.3333|13563.3333|46363.3333|81043.3333|93423.3333|31826.6667|24150|36006.6667|36610|20560|12200|15390|15413.3333|15666.6667|7710|9400|13340|25200|33843.3333|28496.6667|23840|18486.6667|34863.3333|62660|33550|35366.6667|41750|140153.3333|99560|52550|47543.3333|81116.6667|63140|89810|43423.3333|42633.3333|104763.3333|72490|75710|125783.3333|81036.6667|255820|188180|278520|334776.6667|222963.3333|380000.5|653813.3333|322770|196318|491476.7333|231367.2|203150.7667|266242.2333|400840.6667|199111.2333|128352.5333|179324.2333|209415.1333|159077.1333|116874.4333|98155.4|103088.5|142796.9667|157098.6|187554.1333|137693.9667|117889.1667|86546.8667|101438.9|74061.9667|88746.1667|76893.7|99974.4333|90873.9|138052.5667|84603.5333|103027.6667|121124|63026.2667|98187.6|111687.9333|95152|89408.9|89868.0667|103329.1333|83785.5333|64527|71263|112920.1333|81626.7667|80244.7|78623.7|136514.3667|108670.5|115111.1667|116802.5333|152001.0333|180081.2|107875.7|96314.4333|
2020-10-24 23:44:36|russ2000_0666|CUB|average_volume_30|0|25443.3333|36053.3333|14663.3333|7910|6360|6753.3333|13653.3333|13400|18906.6667|15790|5296.6667|10836.6667|13843.3333|20330|12363.3333|14873.3333|12053.3333|10940|9426.6667|12096.6667|5116.6667|4066.6667|5316.6667|4063.3333|9613.3333|12700|7090|8190|10033.3333|20386.6667|15380|4606.6667|11943.3333|6900|8076.6667|10026.6667|5960|3630|5006.6667|4310|6903.3333|4523.3333|1856.6667|4086.6667|3840|3676.6667|5380|8376.6667|3600|7323.3333|3466.6667|4356.6667|5803.3333|6626.6667|5343.3333|6600|8503.3333|6903.3333|20420|5973.3333|10480|5270|6196.6667|6886.6667|27149|19489|10199|29155.7|30172.3667|32209|39989|74829|27829|31479|44179|73968.9667|143639|130830|58003.3333|77676.6667|111806.6667|101320|103270|151200|109553.3333|100873.3333|93813.3333|73153.3333|125260|80890|193300|107056.6667|86696.6667|72780|37353.3333|47913.3333|66305.0667|148030|238636.6667|164187.9667|151471.2|172418.4|111821.9667|149355.5|260455.9|222675.5|134395.3333|115021.1|106767.3667|116462.5|76335.8|65593.1333|81952.8333|96496.5|126009.4333|102304.1333|101157.6333|110121.4333|65468.6333|81471.0667|198401.1|125631.9667|70505.0333|114655.2333|102401.3667|123558.3|94870.7667|191377.7667|116413.9|147340.7667|154480.7667|134033.3667|205894.8667|172899.5|147196.4667|196964.2667|125691.2|85196.2|163169.7333|198749.0667|178147.1333|191435.2|143454.1333|391392.3667|316827.7667|257780.0667|283228.0667|395236.4|384018.3|349020.0333|610597.4333|
2020-10-24 23:44:39|russ2000_0668|CIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1281993.3333|485460|360366.6667|370776.6667|807386.6667|869543.3333|694330|31150|21713.3333|15540|20556.6667|19006.6667|35966.6667|62020|38963.3333|28170|20290|31410|15793.3333|31760|24693.3333|28960|19156.6667|31756.6667|24246.6667|40123.3333|32796.6667|32253.3333|39163.3333|30680|35846.6667|36996.6667|34970|67816.6667|49556.6667|61450|61333.3333|103540.3333|101540|121456.3667|186189.2|144684.9667|252797.9|331404.4667|267097.5333|151917.8333|100508.9333|75528.6333|96861.0333|96325.5333|56741.2|80756.0333|87369.7333|78502.3667|121552.0667|105659.0333|120969.0333|75470.3667|77268.8667|62332.6667|49092.1|71085.5333|65977.5667|71848.6333|111349|74424.5|66406.2667|169003.5333|125230.4667|116520.2333|121755.1|101855.6333|116826.7|96361.6667|66047.9667|102976.4|149011.5333|68074.2667|77673.5333|95136.4667|142595.6|247978.3667|108649.4|135453|164248.2333|312898.0667|133711.3667|130450.2333|138629.3333|486228.0667|111276.4333|
2020-10-24 23:44:41|russ2000_0669|NP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||541360|168023.3333|169843.3333|83146.6667|87360|226773.3333|112770|109313.3333|163796.6667|130360.7|156396.6667|181230|108486.9667|118293.6667|138129.5333|130594.4667|111013.1667|131244.4667|134717|60003.9667|113496.4333|131393.3|181227.7|109917.9|72225.4333|86053.8667|108269.1333|125803.7667|128232.6333|159724.2333|110293.2333|70273.8|70446.4667|89562.1333|71077.9333|61428.1333|65437.4|101681.7667|66285.2|57855.2667|79363.5333|67846.5|61047.6333|85202.8667|89761.4|90713.3667|85996.8667|94271.0333|88756.1333|121957.4667|89756.9|66370.9667|84077.9|96171.1|73763.9667|71139.9|107692.2|123871.6|67467.8333|91128.1333|104411.1|121959.5|137932.5|105031.8|
2020-10-24 23:44:44|russ2000_0670|ISCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:44:44|russ2000_0671|LTXB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:44:44|russ2000_0673|ADTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||109776.6667|51240|34833.3333|8780.2|4682.0333|97505.4333|12498|2412.5333|3424.7|259580|523233.3333|666276.6667|688993.3333|256380|317733.3333|369080|214570|224413.3333|187650|426666.6667|228236.6667|270900|259766.6667|349033.3333|312660|625080|362580|305310|248830|200160|182436.6667|265603.3333|237653.3333|435810.7333|850711.9|967731.7|1054174.8667|794779.3667|1240975.5|1061285.8333|736212.2333|1215417.1333|842161.0667|1398120.8667|1099641.7|1007191|1086180.4667|1045513.6667|854872|1358335.8333|921277.3|1014009.8333|839400.0333|730369.3|855129.6333|760331|1494772.0667|750434.8667|729429.2|681900.5333|692130.1|1144032.5333|949705.0667|864457.5667|955501.9333|779413.1333|1111981.8|722971.5333|785378.5333|917763.9667|1467532.4333|683086.2667|1536017.3667|990415.5667|947553.8333|643359.4333|484495.4667|416425.7667|492985.1333|575919.7333|323423.5|526618.6667|726976.8|501180.0667|379690.9333|402740.3667|423013.4333|391844.6333|237264.1667|304300.3|302719.1|324911.8|322127.0333|347823.3333|555422.4|365833.1667|257229.0667|319789.2667|344915.5333|360928.2333|258829.2|250890.4667|433378.4667|387188.1|245801.1667|
2020-10-24 23:44:47|russ2000_0675|BPFH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||5313.3333|4540|4980|8823.3333|6826.6667|17923.3333|9770|3913.3333|5230|11363.3333|7396.6667|15876.6667|10923.3333|20780|18550|7906.6667|35426.6667|5273.3333|6456.6667|6493.3333|7376.6667|15630|34456.6667|6380|24316.6667|20286.6667|139330|59493.3333|76980|112570|132590|129096.6667|118106.6667|97923.3333|96110|102358.9667|131928.4|103557.4667|109684.8333|150422.1667|119766.9667|179633.9333|169130.4|133394.5667|176072.7|129279.7667|122064.2667|205682.1|253004.8|230873.4|305868.6|159365.6|282375.5667|430747.8667|333495.9333|439549.2667|1781900.4|910671.8|891025.4333|726745|665955.9667|699948.2333|827539.4|554650.5333|534617.1|888078.6|649807.2667|541021.1|528187.1667|482372.1667|626967.7667|580453.8333|465969.3|423526.0333|347511.3667|334028.2667|399113.3333|505540.7667|296478.9|330299.0333|534374.3667|454228.8667|400397.3|355767.7667|515052.4333|546829.3|506152.5667|683122.7667|473773.7667|454089.4|432086.6333|574240.4|426617.5333|331023.9|308451.2|372668.0667|426474.3333|367717.3333|410724.4667|608589.7667|456996.5|412720.9|479139.8|448737.0667|713894.2|542559.8333|860086.3|
2020-10-24 23:44:49|russ2000_0676|DENN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94933.3333|81610|110653.3333|70713.3333|66206.6667|40363.3333|83056.6667|81690|103930|205636.6667|102776.6667|126080|132673.3333|72963.3333|100340|95756.6667|70446.6667|117073.3333|37493.3333|23406.6667|26936.6667|88743.3333|85400|209613.3333|261913.3333|1115381.2333|242908.7333|288180.3333|638979.1333|591521.3667|504827.7333|434832.5333|599067.6|1329884.7|995758.9|702839.7|991413.7667|1527171.6333|767703.5333|718894.0333|475703.0333|651989.4|758859.8667|612777.9333|328949.6|460771.5333|613103.6667|962649.4667|732413.2333|1427018.3333|1059020.9333|794039.6333|711304.1|918179.1|487109|518160.3333|405587.9|415977.5667|558567.1333|380856.6667|348394.5333|719639.1333|591997|489617.3333|502835.9|590777.3333|462022.6667|296067.9333|858918.6667|625798.2|715161.5333|533862.4333|591427.3|509887.6|421316.2|351614.5667|380593.4333|358867.2|410744.8|274524.3333|248889.3|289116.3333|272654.2333|248611.2333|272918.6667|410798.3|389085.8|444541.7|463336.5667|1064578.3667|1555345.4333|1495166.4333|
2020-10-24 23:44:52|russ2000_0678|BLX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||47470|22560|12380|20120|9376.6667|9150|17900|6186.6667|5393.3333|54556.6667|34230|13370|11653.3333|12700|22123.3333|9470|7356.6667|26933.3333|20210|47596.6667|25466.6667|17503.3333|21133.3333|8853.3333|39026.6667|36593.3333|21516.6667|20176.6667|15896.6667|24646.6667|18380|16736.6667|20223.3333|27400|22576.6667|25550|19753.3333|33413.3333|51276.6667|24373.3333|36610|37140|12500|179776.6667|79820|157993.3333|177786.6667|79506.6667|120233.3333|124283.3333|223023.3333|205850|78166.6667|61550|93580|147630|30676.6667|93886.6667|63776.6667|176981.1667|174426.6667|146293.9667|214169.6667|188798.3333|185301.4|172913.7667|216938.4667|145192.9333|110629.5667|108862.5667|127550.5667|195694.6|143348.5667|101554.0667|103129.9333|92646.4667|141104.3333|104760.9333|224235.8667|130573.2|116080.4333|142954.1667|133522.9667|115765.8333|96569.9333|127410.1333|120444|146475.9333|150082.0667|116188.9667|164741.4333|121092.3|156757.7667|142180.4667|271697.5667|181047.2333|119687.5667|138878.7333|259358.4667|101621.7|102266.0667|125676|102190.8333|101013.6333|139744.2|216907.3333|101708.1667|82841.3667|70312.6333|93776.0333|206377.2667|140976.9333|115036.8667|
2020-10-24 23:44:54|russ2000_0679|ARI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107257.2667|147615.1667|51424.6667|101612.7667|384732.7333|135841.2667|88233.6333|91644.2|116097.3333|137302.6667|132509.1333|151525.2|163447.1333|301939.5667|736848.2667|411886.3667|248162.7|192330.9333|302857.1|458360.4333|323762.5|251038.8333|985958.8|434166.3333|468653.5333|486944.3667|868438.6|744319.5333|1055576.0333|1228067.5667|1251292.8333|2159630.7667|1410534.9|990151.2667|2626581.9|1132044.6333|782810.2333|1378842.7333|956375.4333|1168646.7333|973466.3|1072629.4|3579129.5667|1901225.0667|1270078.6667|
2020-10-24 23:44:56|russ2000_0680|PRTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101295.5|59323.9333|125453.9|66287.6|153699.9667|306544.7667|315136.9333|231409.4|299075.0667|661968|511257.8|372134.4333|354844.3|622437.4667|515509.2|348248.6|384865.1|362832.0667|257257.1667|209351.3667|393796.6333|480866.3|800955.8|452985.1|442242.3667|367617.9667|321444.2|235173.4333|304273.5333|245890.2333|290880.3|295309.4|
2020-10-24 23:44:57|russ2000_0681|FTK|average_volume_30|0.150955833883||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25615.2667|15906.3333|43879.7|32702.8333|101411.6|110673.8|157954.9333|124340.1|50597.6333|57410.5|66654.4667|70187.3333|63747.7|52343.8|1876.2|1672.9|1492.8333|1506.4667|1923.3333|2333.3333|3403.3333|2690|3620.5667|3668.3667|4935.8333|3363.4|12287.1333|5627.1|18049.2667|31410|34130|30413.3333|34856.6667|16480|30323.3333|59996.6667|287260|413585|636393.4333|781072.9333|394771.3667|547092.6|379881.5667|569327.9333|593077|764576.0333|173758.5333|486623.6333|162958.8667|297571.5|1468107.2|1632502.9|1172889.9|1082594.2|1724025.5333|1582891.6|807723.2667|707590.6333|611478.5667|650346.6|534734.4667|547065.6|816455.6333|646551.9|486706.4667|1063084.3667|760158.9|637312.8667|1600751.8333|986334.3333|646835.6|746073.5667|802793.2|826401.8|854243.4|722857.1333|717422.8333|1255666.7667|930571.8|1272665.9667|682061.0333|718763.9|602284.5333|367264.3|421892.6667|351674.5|678072.1667|405068.8333|756312.0333|446457.7|
2020-10-24 23:45:00|russ2000_0682|IRBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000676.1|266145.6|176046.3|170423.1|222595|258775.7|167788.0667|420493.9667|238527.1667|271878.9|184475.3|135201.1667|123922.4|81072.7|106871.1333|132709.6|124091.6333|89629.5667|137774.2|104732.5|167589.4667|270928.6|253003.0667|498166.7667|270830.4333|572286.5|362138.7|262051.6|298111.6667|447383.0667|614862.6667|334157.5667|794220.3333|1429735.7|702866.7333|681782.0333|467436.4333|475305.7333|207217.9|351027.3667|352462.9|262178.1|317587.5|300230.2333|420207.7|433665.9667|820326.4333|1089612.7|982905.7333|764124.1|699232.7667|943879.6667|658860.7|774314.6|540227.8333|951482.4333|1094167.3667|1417760.5333|951194.2|580871.5|
2020-10-24 23:45:02|russ2000_0684|RP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148165.9667|255198.8|271615.5667|377190.5667|391821.8|172855.3667|691666.4667|370013.7333|357293.9333|319825.4667|332094.2333|301961.4|293757.6|366003.7333|1212228.1333|529389.8|259135.5|231595.3|311567.3333|251513.4667|230749.0667|290200.8333|317497.0667|398972.0333|410305.3667|414994.2667|513782.2|854121.8333|516562.5333|454323.0667|485973.1|1189989.0667|564068.9333|877467.2|706728.8667|639164.5667|479130.4333|654017.1|1004081.9333|989506.7667|809646.0667|
2020-10-24 23:45:04|russ2000_0686|IIVI|average_volume_30|0|||||||||||||||||||7640|4826.6667|17363.3333|4770|5503.3333|3786.6667|4243.3333|5230|1773.3333|3716.6667|2556.6667|5060|5520|10143.3333|4143.3333|2696.6667|3580|4353.3333|9206.6667|6813.3333|15263.3333|3523.3333|3396.6667|5610|13203.3333|8343.3333|4753.3333|7996.6667|12166.6667|9726.6667|33790|59910|40860|54266.6667|40950|52076.6667|59276.6667|36983.3333|31276.6667|46330|19400|14583.3333|13083.3333|34646.6667|31023.3333|31560|8046.6667|13603.3333|14776.6667|24863.3333|292953.3333|40116.6667|276785|84916.6667|44700|40013.3333|37453.3333|35060|30280|28110|20476.6667|22326.5333|37476.0333|82402.0667|69201.7667|38805.4|44158.0333|46468|103336.9667|94380.5667|104519.0333|138086.2|90044|84604.2667|93396.1|130809.6333|237112.8333|155669.2667|186596.6|214036.9|199697.6|150484.4|234132.9333|294165.0667|200973.0667|293697.3|227801.3|159665.8667|117161.1|107025.8667|105423.4667|112900.4667|126596.4333|88508.4667|167304.3333|203996.4|380772.1333|308437.3667|223451.4|336007|198898.2333|229302.3|310809.4667|239775.7667|237538.7667|421775.4333|345226.3667|297021.5333|234319.3333|226636.9333|217558.6667|247252.7667|266082.2667|232568.0667|308851.2667|247215.7667|209501|434815.1|832901|511977.1333|786991.4|832087.8|948195.8|558375.2|457514.5333|1029123.0667|664442.1333|801224.0667|1543523.9333|1496134.2667|2153961.1667|1553562.1667|1763855.4667|
2020-10-24 23:45:07|russ2000_0687|SAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143586.6667|56390|34280|101573.3333|102153.3333|66946.6667|134856.6667|222540|136716.6667|111470|52870|74373.3333|75336.6667|56230|275210|347246.6667|141363.3333|470320|512990|274623.3333|402020|240926.6667|210630|191800|244410|265160|206403.3333|165466.6667|405156.6667|252116.6667|121510|218783.3333|616156.6667|411770|428230|360766.6667|288016.6667|411708.6667|295143.3333|456606.6667|383940.9|509215.1|496877.4667|464165.7333|705167.6667|707612.0333|808375.9|1534936.1667|765093.6333|800335.1|999036.7|537426.2|429003.7333|992509.3667|781657.2667|676188.1333|542696.9667|623576.7|574987.3333|363157.1333|352274.8333|365561.5667|291767.2|337347.1333|304099.7667|372907.0333|346443.5|292594.6333|224359.8333|274444.6667|272481.0667|269525.0333|302170.2|415140.4|353827.8333|334054.9|268616.2333|309058.7333|262223.6|271077.5667|242442.5667|255627.2667|164168.9667|137680.0667|214225.3|272657.9333|278418.3|304081.1667|306528.8|650900.9333|447356.5333|326913.2667|
2020-10-24 23:45:10|russ2000_0688|ARCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||315526.6667|52670|159830|196710|157420|159010|111900|108716.6667|64896.6667|95833.3333|47216.6667|62526.6667|115556.6667|58216.6667|166346.6667|252813.3333|57083.3333|42116.6667|122166.6667|62223.3333|160326.6667|237976.6667|202696.6667|173050|86656.6667|246523.3333|80820|100590|113700|150453.3333|102986.6667|111970|133773.3333|96146.6667|207936.6667|189750|138526.6667|171293.3333|158873.3333|246750|181413.3333|470550|179149.9667|190327.9667|355990.9333|190619.6667|145212.1333|200921.5333|241349.6333|257696.8333|155719.8333|461386.1|300044.1667|247497.8667|348550.9667|395777.0667|489884.5|454679.8|443354.7333|535339.8333|475366.5667|382196.5333|667347.6667|741649.9|976515.2333|913116.7667|593076.7|645850.3667|701518.7333|456722.6667|512629.0667|504365.5667|681215.8333|352079.0333|248925.1667|330333.3333|365009.5333|354976.2|374476.9|266417|374531|427549.0667|328185.3333|267004.6667|549682.1333|457744.8333|383418.0333|358127.0667|227153.5667|417774.7333|322869.2|307054.5333|315334.9333|271083.6667|296964.8|275798.7333|222766.2667|165279.3667|319252.2667|167011.7333|230063.5333|240468.4|202542.1333|278292.8667|333782.3|239641.6|255052.4333|275161.7667|264794.8|205770.6667|158056.7|307121.9|215774.4333|204873.4|
2020-10-24 23:45:13|russ2000_0689|SYKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||99463.3333|55950|105130|91563.3333|137020|244680|140486.6667|457053.3333|199103.3333|176273.3333|237940|283466.6667|393436.6667|284760|416850|969870|483873.3333|723380|333193.3333|176053.3333|407996.6667|293810|160293.3333|160630|190386.6667|89843.3333|219500.8667|117410.9333|89182.6333|154195.1|135100.8667|358671.7|146831.3333|122347.5|62546.1|114260.4|270625.5333|329781.8|259061.4333|264199.9333|267566.5667|374424.9|291443.8667|626291.8667|251206.5667|231195.7|200171.1|271659.9|315375.1667|272954.8667|381882|390684.3667|215906.6|160075.6667|241149.7333|391168.1333|328434.5|332319.1|223593.3333|363244.8333|226272.6|335483.1667|272917.2|278123.9667|191830.3333|200567.0667|153956|143111.8|164469.2333|136490.1667|157033.1|212511.3|232883.5667|160351.7667|267739.6|161817.9333|125749.5667|222821.0333|281230.2667|222738.7|147832|162141.0333|240656.3333|184651.9333|154966.9667|166255.7333|201211.4333|168932.1667|151665.8333|120083.3|178380.7667|178903.6667|164424.1|165071.1|228653.7|300725.2333|276998.6|221707.8333|
2020-10-24 23:45:16|russ2000_0690|NEWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:45:16|russ2000_0693|CROX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1448039.8667|436029.2667|1037404.7|2022163.1667|2522800.7333|4085710.3333|6272716.9333|5611451.3|7456181.2333|5052018.5667|3433800.5667|2326702.9333|1341168.7667|2840640.9|3267548.3333|2401247.6|3089154.9667|3192264.2667|5358111.7333|2171398.4|2370437.3|2085540.6|2609642.6333|2216040.0667|2396082.5333|1938812.4333|1652013.4667|1958538.4333|1850605.9333|1040759.4667|1326430.6667|1612664.1667|1097592.0667|860302.1333|992681.5333|800661.8667|1424345.3333|1520888.1333|1180589.1|1038000.6667|926516.8667|1184416.3|660356.8667|1098049.5|1170077.9|1327373.5667|994608.2333|1504184.9333|1186737.6|933120.6333|1046779|1602256.6|1535929.5|2169910.2667|1309742.1|1239003.7667|1994866.2333|1346026.4|1150791.3667|
2020-10-24 23:45:18|russ2000_0695|NCMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1734101.9333|281734.2333|381181.5667|253404.7|280560.2667|501554.4|378134.4333|275643.5667|363930.5333|340896.0667|188318.7667|131474.7667|155571.2667|204966.2667|490107.6|182779.4|288127.2|296446|425646.3|279716.1333|330371.9|285375.6667|173424.2667|225594.9|169661.4|242282.6667|222311.0333|229714.7333|541738.6|306937.2667|267806.4667|385976.9333|338971.0333|284756.9|342805.9333|283153.4667|311211.4333|242701.3|222598.8333|308232.7|606612.8667|797893.7333|980961.7333|805440.0333|967895.8|792753.7333|430985|557389.6|364344.6|303572.3|468718.1667|419831.1333|896325.9|1437352.8667|881463.9|
2020-10-24 23:45:20|russ2000_0696|RNST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||5796.6667|5683.3333|866.6667|1383.3333|1150|986.6667|1090|1230|1396.6667|1126.5667|609.8333|636.2667|926.4|1112.9667|636.2|1866.2667|822.8333|536.1|1222.8333|789.5|839.4|1299.5333|1656.6667|3750|2336.6667|1753.3333|1666.6667|3300|2006.6667|2093.3333|3243.3333|4563.3333|1210|1583.3333|1780|4293.3333|3563.3333|2723.3333|2253.3333|5376.6667|1950|2236.6667|2436.6667|6430|3413.3333|3906.6667|3766.6667|6750|5963.3333|6353.3333|13116.6667|18646.5333|7964.1|8718.3|14773.2|25397.7667|17643.4|16791.8|39439.2667|88380.2|89294.3333|116284.7667|80577.4|117109.3667|99814.0667|116702.9333|78548.0667|82068.2333|76047.7667|80177.0333|50315.2333|76488.3667|69829.6|78816.4667|57135.9|52844.5667|97288.9333|70953.8|51563.0333|60665.3667|63042.0333|50918.3333|95278.3667|76020.4333|58514.7333|57449.7|89624.9333|65940.1667|53602.8333|121785.6667|125496.9|137214.5|169742.2333|161408.2333|148501.2|116937.2667|156131.7|302178.9333|214837.6|162256.7|160746.6333|203334.8333|157706.3667|168005.2333|209995.8667|237897.6|245136.9|186884.9333|192178.8|189235.2333|320615.2333|241995.8|282843.9667|
2020-10-24 23:45:23|russ2000_0697|TRNO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75317.1667|51289.4333|47779.7333|16122|31079.8|27596.5|23814.6667|20701.7|32433.0333|38075.6333|29177.7333|40921.8333|149635.2|103375.9333|61606.4|58869.8|53237.9|204402.8333|64539.1|229722.2333|173303.4667|158545.8333|144315.2|311308|140207.2|288620.5333|194744.1|270718.1333|258718.0667|458923.0333|432746.4|394672.9|309308.2333|376928.7333|256523.1667|379172.6|320894.8667|342463.4|339157.1667|369198.6|590018.6|571319.1333|340819.4|
2020-10-24 23:45:25|russ2000_0698|HA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||45676.6667|64163.3333|34490|40306.6667|186983.3333|152616.6667|75250|64076.6667|80306.6667|40483.3333|26446.6667|38833.3333|47486.6667|38630|31056.6667|24260|22970|12083.3333|32056.6667|26483.3333|24203.3333|11010|21686.6667|19233.3333|10636.6667|21606.6667|97486.6667|58110|16786.6667|11250|25023.3333|15456.6667|91040|149023.3333|93343.3333|177373.3333|235196.6667|152643.3333|49563.3333|89120|69226.6667|210546.6667|179866.6667|202243.3333|202020|188493.3333|199813.3333|375742.1|57693.3333|147413.3333|118428.1333|213494.0667|636815.4333|883813.8333|962329.9667|787415.3333|748111.4667|727431.8667|411230.7|393257.1667|734128|629361.3667|561708.4|1215944.7|506945.8667|504796.1333|519127.1|656335.6667|627332.5667|548649.0333|469433.0667|1001925.3333|862246.0333|645656.2667|770308.8|1742220.6|1057544.2333|706587.0667|1387637.6|1692601.7333|1690426.6333|918697.7667|1028114.8333|1237116.0333|915975.8333|563155.5667|708485.2|805146.5667|1060674.9667|1209667.2667|1043548.7667|1096926.9|682281|464005.6|736202.1667|913868.7667|584740.1333|630649.0333|479455.4|1789300.3667|1639933.6333|952343.8333|
2020-10-24 23:45:27|russ2000_0699|ACCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||827370|292070|211866.6667|331363.3333|284086.6667|239410|548739.1667|476271.6667|548866.6667|361538.6333|463444.5333|376429.9667|442830.8333|778422.7333|259447.9333|294235.1667|459033.6333|297075.6|303686.1333|531331.8|426692.2|346521.8333|277695.9|267359.4|267886.3333|582121.0333|520575.4667|1563009.1333|1937439.7|647947.4|1064732.2667|747311|552092.7667|560947.6667|782773.0667|501984.2333|1192398.1667|1130455.9|884476.4667|594611.9333|598949.8667|518194.4|641411.8667|600631.9333|511264.4|721976.7333|690477.5|534847.2333|548050.0333|499650.9333|752281.5|425250.0333|423836.9|704479.7|571082.7667|671721.7333|572097.5333|484893|854689.9667|595674.1|579212.5333|
2020-10-24 23:45:30|russ2000_0700|BKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:45:30|russ2000_0701|WNC|average_volume_30|0||||||||||||||||||||||||||||||||||||29626.6667|28773.3333|47876.6667|30813.3333|25466.6667|28600|37510|35983.3333|55510|27873.3333|51560|136066.6667|112550|216630|190836.6667|121463.3333|310873.3333|160656.6667|56740|59813.3333|99746.6667|79170|130503.3333|97773.3333|65746.6667|61113.3333|119570|76333.3333|76036.6667|81263.3333|79620|76866.6667|64736.6667|59206.6667|119520|85026.6667|109040|45536.6667|48856.6667|51183.3333|77196.6667|91410|101883.3333|80586.6667|156806.6667|147240|273500|370440|329256.6667|369606.6667|349140|336960|445326.6667|450033.3333|210276.6667|395493.3333|341126.6667|273366.6667|422693.3333|317413.3333|228463.3333|314549.1667|278199.2|229133.3333|308583.9667|256917|186747.3333|215531.8333|259094.8|447941.3|542638.8|1008257.7333|240952.0333|1061000.3|2152001.8667|1734862.1333|1607486.9|1211427.4333|1046117.3667|1187340.5667|830916.2333|972275.2333|910894.8|775393.9333|855791.5667|1048853.2|711962.2|608736.6667|505176.3|794520.8667|552553.6333|357666.9333|709532.9667|1132820.1|1225055.7333|1115892.2333|1447697.7667|940084.4|1138346.8333|1373496.2333|1224376.8|971593.0667|835212.4667|439152.7667|814605.3333|638404.1667|414333.3667|493979.5333|479202.5333|387544.2333|375426.4333|470202.0667|354892.4333|974826.2333|794869.9|516929.8667|
2020-10-24 23:45:33|russ2000_0702|JOE|average_volume_30|0|||||||||||||||||||||||||||||20170|24306.6667|15766.6667|11546.6667|13966.6667|8240|13723.3333|9276.6667|16740|6196.6667|6186.6667|7863.3333|12606.6667|6286.6667|34086.6667|6663.3333|10010|4853.3333|6176.6667|7436.2667|19699.7|5096.3333|9639.5333|13042.8333|16599.5333|13379.5333|5829.5667|7079.5|25282.8333|29502.9333|12819.4667|12816.2333|128142.8333|99359.5|147990|65100|80023.3333|47460|41036.6667|69793.3333|69376.6667|43900|41206.6667|87540|98206.6667|64433.3333|76453.3333|71980|79900|182033.3333|139553.3333|89606.6667|118626.6667|110090|313780|174603.3333|229880|295983.3333|393343.3333|362520|502636.6667|513506.6667|880603.3333|394623.3333|564710|1207823.3333|921520|335020|437896.2333|904398.1667|939690|931457.2|979576|651828.3333|1172569.2667|1851949.2667|2620303.1|959302.4667|720095.3333|635044.3|540155.5667|1248155.5|612557.6667|1266130.3333|1043081.2|623494.4333|514922.9333|767464.4|579598.8667|443031.7333|425036.1333|427206.4333|464195.9333|465145.7333|295970.7333|575627.6667|439307.2|976129.6|583312.3667|451447.7|414222.4|806708.7333|509078.9|359088.5667|251753.8|234711.7667|204280.7667|226178.8333|250551|270211.3667|380293.9|312622.9667|335446.3667|373438.1|215919.4333|282884.6667|156849.5667|122221.8667|215423.2|547254.8667|420751.9667|202426.6|168684.4667|
2020-10-24 23:45:36|russ2000_0703|BGG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:45:36|russ2000_0705|STMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1264476.6667|588740|961936.6667|1358246.6667|709946.6667|879190|534610|307120|207850|410930|344596.6667|151066.6667|148256.6667|99280|136855.5|95761.1667|271960.5333|171952.5667|183685.7333|223053.2333|93059.4333|648799.8667|208519.2333|359255.4667|384655.3667|152307.4|299813.3|409041.6|393595.6333|206821.6667|193219.2667|309121.5|197046.3|200653.9|153939.4333|186465.1333|148036.8333|125129.1667|165787.7|96516.5333|67819.0333|59748.9667|43306.2|55476.0333|48957.9667|49363.7|47984.2667|68134.3667|75922.7667|336581.6333|337560.9667|497815.1|331034.1667|315247.4667|205304.7667|151754.1|140663.9667|110450.5667|147529.1333|234639.6667|114804.3667|80413.8333|173305.3333|193106.7|145671.9667|270764.6667|333596.2667|592326.5|525377.6667|493474.7|298088.6667|310317.9|564215.9|333981.0333|335491.4333|452278.9667|270989.6667|309719.8|433436.4|1583905.9333|727236.9333|667779.6333|381066.5333|993089.9667|260756.0333|378061.7333|
2020-10-24 23:45:39|russ2000_0706|VRTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47673.8333|62600.2|32492.6333|20133.8333|17052.5|16219.0667|23855.8|16792.3333|35543.8667|34544.1667|33399.2|40522.8667|29858.1333|29360.4|22946.2|34428.2667|46393.8|46279.7667|51924.3667|86573.0333|32656.6|71337.9333|47812.3333|80846.8|107961.9333|84955.5667|121593.7|127028.8333|116950.1333|150416.0667|121142.8|105737.0667|92229.8667|98045.5|46425.4333|49747.5333|45426.7333|55092.8333|50974.1667|35416.4667|78491.2667|83726.2667|68262.3|76228.5667|52751.6333|92823.4|53883.1667|46196.8667|
2020-10-24 23:45:41|russ2000_0707|UCBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1||17.5667|84.1333|137.3667|257.1667|12776.8667|26273.3333|15510|14659.7333|17128.4667|15180.0667|19457.2|22506.9|18565.2667|36812.5|25593.5667|42137.5667|39888.5333|53995.7|39853.4|83174.2|60630.6333|99737.9|78824.1|76892.5667|347626.0667|257970.9333|291742.0333|445334.8667|402201.1|460370.8333|439726.7|325875.7667|435476.9667|198764.4667|851122.8333|638979.6667|650196.3333|753199.4333|638660.3|1211301.2667|1311729.9333|439584.3667|287501|171839.7|124077.3|153507.0333|234668.2667|213624.8667|206783.0333|220348.9|345512.7667|456437.7667|419058.4333|272642.5667|411329.3667|265546.4667|200842.2|468706.9333|339900|477020.3667|473069.4333|984401.3333|363058.3|634256.5333|479006.6333|477198.9|339121.2333|436763.3|503865.9667|429930.3333|310430.1333|569073.1667|492160.3333|377822.4333|315218.2667|404558.6667|526305.0667|531945.0333|660197.2667|
2020-10-24 23:45:43|russ2000_0708|NNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370266.6667|28913.3333|98330|79876.6667|78860|112160|266583.3333|108376.6667|93343.3333|97766.6667|133370|194653.3333|306016.6667|321323.9|228916.6667|322130|308899.6|330835.8333|194857.4667|325626.6667|208944.9|467037.8|326078.5333|209235.7|175595.4667|145831.0667|210759.7333|211453.4667|115004.7|112969.2333|135612.4333|133998.1|133216.2667|99162.3667|91796.6667|66158.8|162909.8|110284.1|106939.8|74592.8667|69845.5667|121187.6|98089.8333|87693.7|72769.2333|68891.8667|109424.0333|113031.2333|156373.0333|155087.4|73508.8|63020.7667|116505.1667|90107.7333|92288.8333|96485.1333|98914.8667|98861.1|64288.5|45319.8|88073.0667|73515.5667|71287.8333|92175.5333|96687.2|116205.4|129617.3|77058.4333|
2020-10-24 23:45:45|russ2000_0709|STBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||1393.3333|2283.3333|2326.6667|2626.6667|4296.6667|4103.3333|1373.3333|2803.3333|2613.3333|2926.6667|4610|4026.6667|6303.3333|2636.6667|13136.6667|19450|4030|3826.6667|9580|11103.3333|6460|5096.6667|8030|16816.6667|8336.6667|17566.6667|13233.3333|47950|11710|13873.3333|20533.3333|26253.3333|17816.6667|11373.3333|20616.6667|26563.3333|24183.3333|23450|29990|20673.3333|47470|23553.3333|24926.0333|41202.3667|31719.8667|37036.6|26838.8667|36944.8|82502.4333|49721.7667|38323.4|51308.2|43336.1|37431.5333|94417.3667|47821.2|96423.9|67629.6333|42924.4333|89196.4|94305.2|86004.2333|118096.4333|156771.8333|155138.3667|260466.4333|296426.8667|289205.4667|221124.6|131744.1333|89002.7667|92811.6667|137196.9667|86988.1667|77157.2333|70608.8|97711.9333|140257.6333|96319.4333|77315.1|84546.4333|59503.8667|91998.1667|55131.3|74613.2333|50712.3333|48754.8|56555.1|57390.8|41069.4|70231.4|81460.3667|92156.5667|138187.6333|88793.7333|106806.9|77561.8333|62415.8|140446.9667|101583.5333|71598.0333|76203.4|106878.3667|109658.4667|108479.1|73980.3667|126165.2333|104839.6333|128086.0667|124885.7333|235558.2|219021.9667|229522.6|167208.5667|
2020-10-24 23:45:48|russ2000_0711|RUSHA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7633.3333|4606.6667|4426.6667|3700|4306.6667|5669.6|6180.6667|11298|42505.3|15937.6667|184207.6333|89126.9|95005.6667|95185.4667|89465.2|196511.8333|148535.7|81895.9|78845.1|96374.2667|124010.2667|149822.9|380933.2667|223694.6333|188712.9|221800.1|249282.6667|174376.1667|148676.3|99558.1333|107392.5667|98744.5333|113849.6333|96095.8667|145005.1667|185581.8333|140107.2333|129837.7333|127801.7|163409.5|181817.2667|118296.1667|88035.7667|143218.3|92728.3|105728.2333|77944.8|81662.6333|121743.2667|109257|171913.9333|177987.2667|199521.6333|175222.6333|196353.8333|238010.9333|151055.5667|144209.5|225429.7667|321774.7667|167469.1667|194405.8333|223711.6333|363993.5333|129803.8333|161451.8667|211148.8|142034.3667|165346.7|178096.8667|166754.9|540782.6667|292243.1667|168231.6333|
2020-10-24 23:45:51|russ2000_0712|MDXG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53503.3333|3598.5667|2906.8333|2325.5|20506.4333|20755.7|25762.5|23885.0333|34590.5333|14270.9|21612.2333|29299.3667|11576.4|23177.9667|18662.5667|9029.8667|9781|58439.3|94210.4333|262176.6333|334792.1|467248.8|562150.7|868722.2667|713280.7333|676294.1333|380113.1667|710570.5333|913608.8333|1502960.7|1178466.8333|976195.8667|810045.0333|808743.2333|866941.4667|685828.5333|881034|1346595.6667|3049425.0667|1765917.2|5107545.7667|3150190.7333|2796468.5333|3770110.6|682097.9667|858700.6667|290814.4667|393140.7667|355270.6|279095.4667|145221.9333|
2020-10-24 23:45:53|russ2000_0713|UBNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:45:53|russ2000_0714|TRNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16665.4|19062.6667|21172.5333|24860|34566.0667|47528.9333|66013.1333|54022.3333|89374.5667|77023.8|24358.9667|83818.1333|27758.8|37476|141039.3667|172422.1|42923.4333|18919.8|21052.7|54612.1|34865.3333|66052.4667|4147875.7667|1713280.5333|683573.3333|214648.5|507694.2333|1369393.0667|207712|2457141.6|333023.2667|330992.5333|389213.2333|690170.5333|211035.0333|249240.2667|702505.2|1132632.2|2280696.8667|608899.9333|2897418.5|11586933.7667|1515514.3667|1270454.1333|9291373.3667|1859981.5|10961436.1333|6860143.9|1812494.5667|
2020-10-24 23:45:55|russ2000_0715|ALX|average_volume_30|0.107296137339|11393.3333|10010|13543.3333|39123.3333|15630|12563.3333|14003.3333|6343.3333|5470|5420|13760|5863.3333|5000|3820|27640|5613.3333|16073.3333|3313.3333|33563.3333|2950|3516.6667|1430|7776.6667|2486.6667|4253.3333|1996.6667|2483.3333|4160|5776.6667|4216.6667|3183.3333|3096.6667|3133.3333|4430|1586.6667|11040|53406.6667|8316.6667|34700|11663.3333|8450|4683.3333|4746.6667|1746.6667|5030|1266.6667|9590|2710|2093.3333|2393.3333|1603.3333|1740|1716.6667|3006.6667|626.6667|3503.3333|5510|2086.6667|3410|1460|1116.6667|1930|3603.3333|1990|3573.3333|2020|6920|3023.3333|3560|1546.6667|2206.6667|1520|1700|2496.6667|1313.3333|2226.6667|2533.3333|3933.3333|2730|4936.6667|4030|2890|9010|4550|5636.6667|2533.3333|3433.3333|5416.6667|3916.6667|3153.3333|5540|5690|5153.3333|4813.3333|9143.3333|9943.3333|6160|12953.3333|11096.6667|10936.6667|9517.8|7899.3333|12377.8|25336.4333|25128.8|11741.3|7906.6667|4620.7333|5010.7333|7441.0333|3288.8|2507.5667|2950.1333|3163.2667|3732.6667|3041.4|5215.6|2656.4667|2737.4333|2811.0667|4416.5333|5927.2667|3993.2333|10117.2333|6847.4667|3984.5667|5025.1333|3695.8|3253.4333|5698.2333|5631.3667|4186.2333|4783.2333|6228.1333|6528.6|6609.0333|6574.9333|7846.7|5658.3333|12851.0333|9791.1|5703.5|7154.0333|9863.2|7912.5667|14601.6333|33195.9667|17658.1667|11939.2333|14188.3|12529.4333|
2020-10-24 23:45:59|russ2000_0717|OMER|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72274.7333|65305.9667|17875.5667|116630.0333|49485.4333|53683.5333|85834.2667|175173.0667|49912.6333|31111.6|224764.7|282028.1|96147.7|188861.7|188431.9333|227136.1333|1266466.5|651358.2333|513136.3667|518049.5|328772.9667|374937.0333|674643.3333|550258.2|2580083.4333|452147.8667|531802.2667|331048.6|286716.4|634828.5|625658.5|1181586.5|702440.0333|657794|2054749.7333|838276.7333|636013.6|676496.0333|764982.7333|373004.7667|450121.1333|519107.6|1249248.1|391194.7333|1455004.2333|
2020-10-24 23:46:00|russ2000_0719|FOE|average_volume_30|0|27550|12550|8346.6667|7720|11233.3333|10343.3333|13423.3333|11990|14010|31400|11033.3333|38216.6667|41330|23273.3333|6466.6667|14830|15003.3333|25196.6667|38583.3333|41120|38143.3333|63360|22433.3333|29476.6667|160333.3333|148873.3333|306170|97633.3333|146420|101263.3333|63490|80886.6667|79056.6667|95446.6667|74976.6667|88533.3333|61663.3333|84473.3333|154110|80946.6667|197953.3333|64850|64133.3333|67960|64880|114680|69603.3333|50910|65140|49030|79226.6667|80510|31946.6667|44456.6667|51383.3333|67803.3333|45443.3333|79340|49510|97566.6667|75183.3333|86816.6667|69793.3333|56163.3333|125990|54803.3333|68313.3333|80253.3333|105736.6667|94306.6667|64286.6667|92156.6667|89893.3333|171190|166606.6667|116793.3333|93310|209830|288833.3333|212986.6667|182256.6667|203076.6667|199446.6667|234923.3333|186836.6667|143340|221000|239290|359790|218410|172636.6667|267490|167946.6667|392046.6667|239716.6667|180240|298615.3333|355630|279893.3333|239419.3|491778.2667|367816.5667|566187.5|664264.1|1585415.9667|692263.6333|621865.3|1004205.7|881425.1333|1265535.3333|904079.1667|703639.1333|929012.9667|1174228.8333|1555009.3333|1015169.8667|1008634.8333|679287.7667|721544.0333|1285214.8667|1684116.0667|674150.0333|680730.6667|702836.4|935842.6|647733|538118.4333|365011.6|479082.5333|762292.3667|682922.5333|585926.4|849022.7|781988.3333|567596.5|441919.1333|471249.2667|625721.2333|502033.6333|484933.0333|445252.8667|464561.9667|298499.4333|539196.7|1802249.7|586898.4667|972595.4333|905137.7|1219135.4|510499.7333|317375.2667|
2020-10-24 23:46:04|russ2000_0721|UEIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||136150|17350|143133.3333|55510|158563.3333|69303.3333|57896.6667|67403.3333|17586.6667|53553.3333|51583.3333|33343.3333|98166.6667|26006.6667|81353.3333|61196.6667|19226.6667|30560|25476.6667|29643.3333|53920|46270|66146.6667|71613.3333|96820|230040|115003.3333|178840|213263.3333|76833.3333|63176.6667|108393.3333|107836.6667|126133.3333|93293.3333|66843.3333|63063.3333|71400|79260|59273.8333|25651.9|39625.6|34936.2333|24868.2667|58613.1667|39708.0667|83672.5333|50391.5333|49377.8|34969.2333|51083.2667|32286.7333|37261.0333|30532.9667|54042|35645.5333|174226.8333|139584.9|159943.5|114927.9|207464.4|117407.8|129434.9|109096.7667|93147.6333|71682.4|67138.4667|64154|72856.4333|87987.2667|57694.5|47897.8|59073.9333|61618.8|80219.3|82026.8667|53622.1|89268.9333|36971.9|31795.3667|77754.5667|69603.3667|60127|91228.7|89785.3667|126773.4333|126889.1333|101774.2333|118640.3333|115466.9|118013.7333|104641|177522.5|126704.8667|99527.5333|97087.7333|77752.6667|46533.6667|58444.5333|82532.9|86571.1|138247.3|83886.5|105136.2333|138706.2333|134811.2667|90501.2667|79309.7333|145300.2667|75908.2333|77068.7|
2020-10-24 23:46:06|russ2000_0722|SFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253223.3333|111830|396353.3333|408636.6667|286173.3333|322216.6667|321356.6667|269003.3333|246093.3333|315593.3333|545176.6667|423899.9|555169.5|456606.6667|382435.1|468400.5333|385375.6|485408|852744.1333|914396.8333|752940.0333|511423.4667|557583.0667|628172.3|557338.6|340535.5333|272973.1667|359182.8667|437277.9667|412418.5|917404.1333|483684.4|524068.9333|528882.3667|502563.7333|615508.3667|824040.4|655380.7|547383.4|553498.7|560838.0333|487000.8333|924304.2333|653251.6667|707306.0667|702274.7|841127.2333|1201890.0333|918099.8|699782.4|885267.5333|832890.8|1205394.3333|982042.5333|716092.3333|585619.6667|1082780.1|825036.6|847391.2333|735810.7|598001.1333|683711.9|502214.1333|1107964.7|966336|585510.2667|
2020-10-24 23:46:08|russ2000_0723|LNN|average_volume_30|2|||||||||||||||||||||||50770|131553.3333|79703.3333|37520|29173.3333|30333.3333|46923.3333|40470|17416.6667|43733.3333|29676.6667|18730|20383.3333|36026.6667|43846.6667|23156.6667|25950|23000|17120|25170|6133.3333|18036.6667|6913.3333|15416.6667|6413.3333|16796.6667|9620|9813.3333|9036.6667|22073.3333|43870|16220|9356.6667|20340|61203.3333|20143.3333|8446.6667|11023.3333|11566.6667|16980|15250|23390|13996.6667|9550|6663.3333|11680|9580|6756.6667|11496.6667|8693.3333|13700|11120|9876.6667|13876.6667|25770|21176.6667|35030|24126.6667|30506.6667|26753.3333|36548.6|35006.6667|27803.3333|16690|27016.6667|60916.6667|70146.6667|59506.6667|48253.3333|68723.3333|79130|65086.6667|113330|189668.1|219478.3333|225783.3333|164751.8|336289.7333|497388.2333|330515.5667|357216.2333|337092.9667|326801.6|263501|333504.7|190218.8667|144209.1|156244.3|232409.6667|224963.2667|148997.0667|219532.5667|148616.7667|127340.5|144411.8|160387.8333|126704.8667|183470.8|196459.1667|131119.3|255607.5667|186620.0667|120868.5667|136175.2667|110575.1|95994.5333|106995.1333|102380.3|104001.6667|155086.7667|109730.3667|66490.3333|116321.8|86165.4333|57481.7667|72110.6667|65816.6|91444.9333|70034.3667|54764.3667|116513.7333|90859.7333|91044.8333|73182.4333|77708.8667|86428.6667|73252.5333|43161.1333||
2020-10-24 23:46:11|russ2000_0724|LORL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11837|38527.9333|24888.3667|51616.4667|22610.6|82052.8333|80742.3|72488.2667|56342.2667|58923.8|50106.3667|44038.3667|49389.6667|77561.0333|50489.1333|56000.9|36814.9333|60297.2333|24956.4|77245.2333|61765.0333|122917.5333|76548.3667|73441.6667|79779.7667|62510.2667|46186.8667|65274.7667|43497.4|261448.4667|72885.9333|63897.2667|34625.0667|47279.9|100453.6667|75704.9|49008.5|73520.3|50580.2667|40747.5|60722.9667|52865.8333|95472.7|72019.5|57628.8|62222.2333|45568.1|44708.7|44815.6667|41338.3|34212.7333|58301.5333|52524.4|56989.3|42050.2333|38643.7|36739.3|60782.4333|110948.1333|282533.6333|160317.1333|
2020-10-24 23:46:14|russ2000_0725|KRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321803.3333|87016.6667|71263.3333|70610|77233.3333|99783.3333|140776.6667|87266.6667|103586.6667|114790|175670|297563.3333|182940|159255.7|151953|128536.9|214076.4|327963.7|274384.8|941079.2|504188.5333|351113.9|350459.9667|403426.7667|207642.9|188765.9|174857.9333|193809.9|219754.0333|201439.6|165059.4667|179604.1667|180082.6667|259487.5333|310780.1333|509191.7667|762622.9667|1352409.6|949196.6333|888842.6333|1894829.9667|851130.6333|588915.3333|690577.0667|513345.0667|415555.2333|448719.7667|653941.1|427852.8667|619369.9|741115|979449.8|585267.8667|729256.6333|920645.5667|737431.9333|490178.9333|595362.1667|562309.2|532595.9667|437043.8|689177.5|868588.6|791676.2667|601054.0333|
2020-10-24 23:46:16|russ2000_0726|LL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332987.5|104471.1667|310604.8333|363329.7333|257415.9|305368.9333|290841.5333|399683.9333|358280.5|444887.6|381268.2333|380119.9|360040.4667|419864.6333|342827.6667|452787.3|381352|600868.1333|577953.9667|492413.7|501807.4333|779758.2|818759.8333|482433.6333|1175177.0333|729213.7|759924.8|982313.8|741190.7333|7700862.5|2662493.3667|2077328.0667|1813880.2333|2726192.8|1183178|709096.1333|694511.2|985762.3333|1136202.1|1214150.8333|715056.3667|1368911.5|969152.1667|995898.2667|1127613.8|1246226.5333|1043013.1667|2373502.7333|1112739.3333|2751350.5|1376427.3667|963954.3667|
2020-10-24 23:46:18|russ2000_0727|GLOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250129.5|283679.8667|142788.8333|121477.4667|151324.8667|191888.0333|173816.1667|213444.6|793163.4|1455648.0333|1013794.8333|1689093.6667|531779.8|447817.9333|995455.0667|931213.3667|738190.4333|543801.1|530857.8|374220.2667|448866.1|444405.5333|335973.7|348119.1667|486991|280639.8|318360.7|382386.1333|330666|321822.5|316324.6|532014.2667|1026847.2667|1444775.0667|591646.9333|
2020-10-24 23:46:19|russ2000_0729|BANR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240117.2333|149631.7333|85627.7|140013.1333|139869.5667|115784.5667|348843.0667|150435.8667|126823.6|102041.7667|125345.5333|128936.2333|79277.2667|84133.1|76858.4333|70661.3667|79524.0333|85949.2667|161395.1667|116217.5333|222198|227682.8333|383085.0667|140942.1667|177171.4|179371.1667|151428.3333|245348.6667|197483.3667|177005.1667|205586.0667|206565.8333|155744.0667|201029.8667|210680.4333|285366.6667|263070.8333|176933.0333|
2020-10-24 23:46:21|russ2000_0730|NR|average_volume_30|0|||||||||||||||||||||||||||||||1006.6667|503.3333|1353.3333|763.3333|59830|34286.6667|32763.3333|6533.3333|65703.3333|24203.3333|41420|29680|49726.6667|46086.6667|68260|48100|140176.6667|76846.6667|172836.6667|53300|65346.6667|47926.6667|44910|39440|37053.3333|91733.3333|54250|119576.6667|75833.3333|183753.3333|295463.3333|611136.6667|483806.6667|456093.3333|225173.3333|398836.6667|236090|399676.6667|266783.3333|208340|170123.3333|204340|359833.3333|359526.6667|362160|244980|192880|161090|317570|390100|271906.6667|241293.3333|300980|291613.3333|386843.3333|219416.6667|202583.3333|299660|528003.3333|423063.3333|582356.6667|532366.6667|727973.3333|859573.3333|533170|917806.6667|649329.6|529098.4333|580960.3333|362828.4333|506881.1333|892895.2|852088.5667|667393.1667|557130.7|527046.7333|442587.9667|764678.5333|697524.3|1017054.9333|1486740.4667|1067909.2667|1740821.1667|1295304.6667|983420.2667|1072056.9667|1775027.1|1012796.6667|716012.1|492530.2|639076.7667|673718.9667|877301.9|608685.6667|693649.8667|625680.3|695665|929640.0667|645779.6|1123149.3667|1307123.9667|899458|964523.8333|614700.1|653487.8333|951279.7333|846024.1|834970.9|693493.5333|360376.0333|572125.2333|591152.6|557076|661491.7|555092.2667|459822.1333|547138.2|556346.4|1442737.2|1291676.3|625362.2333|
2020-10-24 23:46:24|russ2000_0731|SNHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:46:25|russ2000_0732|AMBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900496.9|572071.1333|687124.1333|1098820.5333|383198.4333|231923.2|291737.7667|242459.5|429493.5667|362867.6333|324714.8|304619.3667|239179.1667|193259.0333|509811.2667|468066.4667|371572.4333|216857.5|327412.5333|389331.6333|956869.9667|266336|541950.4333|262295.4|376713.0333|250484.0333|258983.1333|429947.2|601514.8333|305324.5667|
2020-10-24 23:46:26|russ2000_0733|TPC|average_volume_30|0|18620|7040|3660|8013.3333|8286.6667|2863.3333|6353.3333|3346.6667|2663.3333|2893.3333|1320|3033.3333|3430|3313.3333|2303.3333|3566.6667|1896.6667|2420|2073.3333|6186.6667|3630|2296.6667|1270|2486.6667|5066.6667|6110|4686.6667|4296.6667|3073.3333|7386.6667|3386.6667|21343.3333|20020|4310|2050|5650|3886.6667|3816.6667|2146.6667|9893.3333|5133.3333|6350|6503.3333|5173.3333|8546.6667|9200|9330|5393.3333|7100|4943.3333|9666.6667|11886.6667|7363.3333|19706.6667|8353.3333|14506.6667|18006.6667|8386.6667|8400|8126.6667|8566.6667|10723.3333|6563.3333|25553.3333|11676.6667|11553.3333|11136.6667|21980|7883.3333|15670|7330|7060|26446.6667|24393.3333|10190|5643.3333|4120|21323.3333|5133.3333|7456.6667|5536.6667|45120|15543.3333|21533.3333|127093.3333|167636.6667|166530|139260|94830|98496.6667|153766.6667|288736.6667|161070|249453.3333|150153.3333|190423.3333|350454.6667|539294.6|578960|663167.1667|663567.0667|554868.4|679489.8333|922845.1667|909404.3|446536.3333|262211.2333|255620.0333|230380.4333|358856.9|367530.7|490731.1333|210291.6|332632.5|314740.6|262296.3|289122.7|245110.5333|172573.3667|233763.1333|402775.6667|187166.4333|233479.3333|244654|325471.8333|220537.5667|174833.3|334528.8|327679|326301.2|391393.8|248932.6|286701.6333|607025.5|360523.5|508656.4667|461315.5|305698.6667|244846.6|471189.6|712859.8333|403619.9|305382.1333|381729.5667|408149.5333|441326|590194.1667|596420.7667|1841575.3|730219.1|316460.7333|
2020-10-24 23:46:30|russ2000_0734|PJC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:46:30|russ2000_0735|PE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1244416.9|1285113.0333|1688964.1667|1442807.7333|1828274.4|2575556.2333|2855079.8333|2907095.9|2905463.2667|3001952.1333|3388274.7|5317028.9333|4833934.7333|4396888.4|3380701.6667|4607611.5667|6008199.3|3960766.6|7299537.9667|5130039.6333|4463774.4|4266810.4|5674114.4|12469656.6333|10448267.8|7310994.6|
2020-10-24 23:46:31|russ2000_0736|REXR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||553298.3|142647.2|92464.8|96938.8|116742.5667|501927.6667|135449.7667|357526.2|497484.5667|222171.6667|604408.5333|387501.3333|430903.5333|306217.4|340370.2667|380420.6333|664276.2667|773563.6667|531000.1667|683849.2333|942315.9667|585730.5|799909.2333|844868.6667|923360.0667|659766.0333|686437.4667|1022897.5333|1583673.5667|928846.4|
2020-10-24 23:46:32|russ2000_0737|MGRC|average_volume_30|0||||||||8100|10146.6667|5240|3833.3333|12980|6733.3333|11293.3333|12203.3333|8273.3333|11206.6667|6780|8486.6667|4976.6667|9983.3333|4536.6667|4450|6810|8533.3333|21610|3986.6667|4060|7963.3333|6103.3333|8873.3333|4956.6667|10756.6667|25103.3333|24473.3333|17833.3333|15540|12150|6353.3333|41126.6667|12506.6667|16040|7730|12066.6667|13840|6476.6667|9000|11253.3333|9050|10883.3333|11593.3333|7253.3333|17353.3333|7913.3333|12920|3146.6667|5243.3333|10040|27326.6667|33740|28980|12146.6667|16563.3333|11503.3333|24783.3333|7620|11470|8720|20803.3333|12870|10863.3333|14726.6667|20573.3333|11636.6667|11386.6667|47423.3333|34820|50623.3333|31563.3333|26557.9667|50886.2|21648.6333|17363.1333|24487.7667|21642.7|19723.4|65822.6333|29044.6667|71249.9|90080.9667|170070.1|54395.2|147153.7667|87256.4|78384.1|87348.1333|109559.4|128213.8333|86206.9|153993.1667|178814.0333|137910|88162.9333|127323.3|133081.1667|140113.6|84302|55243.4|56142.9667|77137.5667|50003.7333|87133.7333|70904.6333|51587.4|98755.5667|70662.1667|85216.9|101181.5|64536.7|65621.6667|53842.4333|79412.8|39866.5667|69508.7333|86515.7|67364.8333|46580.0667|57522.3|94708.9667|61296.2333|115396.1333|87294.1333|138838.8|91115.0667|89516.8333|95729.3333|104740.8|79439.0333|60106.3|76555.7|122263.1333|193302.2333|99380.3333|115098.1333|123549.9667|121545.4333|91635.3333|123821.8|183304.2|112640.3|101201.8333|
2020-10-24 23:46:35|russ2000_0739|IRDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33583.3333|133250.8333|52858.9|89169.0667|182717.3667|94318.5333|481369.1667|295242.9667|498104.6667|849809.4667|316484.9333|462655.2|795771.9333|622177.1|444247.2333|396386.2333|411239.4333|375035.8|333772.8333|453661.4667|529451.8333|390151.3333|488271.4|1052668.4|1007116.9333|1755163.6667|745181.9|601125.3333|1234875.9333|699854.3333|996988.4667|640263.8333|816326.9333|599459.7333|1069833.3333|909447.9|1343599.9667|802113.1667|633816.7333|764225.0333|892573.6667|1735920.7|1059500.4|1017407.6|1156932.0667|886174.0333|842652.5667|675019.8|1207845.4333|817159.4667|734014.8333|
2020-10-24 23:46:37|russ2000_0740|GLRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83410.7|50140.7667|69163.7333|70775.4667|140883.2667|109539.1667|214372.4|173037.8667|150499.4|79306.6667|119060.7|119416.1|150348.9|73704.4|70395.1|91447.3|89165.1667|135310.9|135699.7|137900.3667|99056.4333|108027.3667|212346.3667|178792.7|132093.4667|100449.5|119869.7|165931.6667|118181.9667|114807.0333|131354.2|151648.4|116502.8667|199428.1667|200355.7|160291.6667|131054.6333|86266.5|159248.9|129280.3667|106093.2|129614.2667|109709.5667|367838.4667|288475.2333|271871.7333|308023.3667|158111.9333|237362.4667|260386.6667|231370.8667|351650.8667|391545.4667|138679.6667|
2020-10-24 23:46:39|russ2000_0741|BMI|average_volume_30|0|1736.6667|3690|1040|810|886.6667|1106.6667|1496.6667|1266.6667|1410|3093.3333|2753.3333|2483.3333|2206.6667|2846.6667|2316.6667|3236.6667|4990|1583.3333|893.3333|2570|1246.6667|1790|1156.6667|800|1023.3333|906.6667|1736.6667|706.6667|480|1856.6667|2466.6667|793.3333|1843.3333|1373.3333|1613.3333|876.6667|1616.6667|1393.3333|613.3333|856.6667|2023.3333|1113.3333|1206.6667|913.3333|2213.3333|1370|1416.6667|806.6667|1983.3333|870|690|2510|1216.6667|1450|643.3333|1166.6667|2310|4403.3333|5050|1706.6667|1923.3333|1553.3333|2456.6667|2073.3333|1753.3333|1243.3333|710|1893.3333|1803.3333|4926.6667|1706.6667|6460|3936.6667|2776.6667|1520|3090|2363.3333|2253.3333|2446.6667|2293.3333|1866.6667|5450|2563.3333|5013.3333|3163.3333|3193.3333|1933.3333|8960|9723.3333|34763.3333|22776.6667|22366.6667|23600|51616.6667|47900|41090|72496.0333|80986.6667|70506.6667|99833.2|94918.4667|97368.7333|194031.0667|244627.0667|239271.3333|246873.3667|162234.6333|117893.7333|59618.2333|110547.8667|64451.8|63879.8|94997.1333|93360.1667|125145.5|105295.2667|121491.9|89058.4667|51553.4333|72379.3|84049.6333|58158.8667|45999.5333|53469.8667|43923.5333|40781.4|33451.8667|45573.5667|50291.5667|72838.5|72638.0667|60997.1|82738.6667|68989.4|139518.2333|167291.2667|138567.8667|97575.5333|85891.6|118685.4667|129088|107632.4333|116788|149350.1333|131545.7|152003.6333|178607.6667|178544.9|270450.1667|144660.8|152251.9|
2020-10-24 23:46:43|russ2000_0742|CONN|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71442.6|55752.3333|66801|29030.5|48895.5|59690.8|158606.1667|186498.3333|184101.8333|186495.6|122019.7|233217.3|157787.9667|192890.3333|239055.4667|244534.4|292296.5|213632.3|240685.2333|246503.6333|173863.0667|202850.9667|178833.1333|289141.5|167992.6|372356.4667|169244.7667|273770.0667|220081.7333|259205.2333|288863.2|190197.6333|180131.5|348419.8667|318177.4|232974.3667|483353|681119.3667|441106.5333|885958.7|997009.6333|1546302.5|739612.2667|1358819.8|2100259.3333|974969.4667|621374.6333|815632.7667|839711.7|890021.9333|676249.0333|970313.7333|476000.9667|792660.2333|673012.1|651235.5|430123.0667|693195.7667|611098.9667|350434.8|640970.5667|468716.8667|409908|511833.6|1168564.4667|1229001.3|688850.5667|431772.8333|
2020-10-24 23:46:45|russ2000_0743|EBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170506.6667|109551.3667|100520|59703.3333|197759.7|121965.7333|207010.6667|240120.5|735707.9|783156.7333|717729|264689.8333|323236.6667|192827|196172.3667|214896.1333|177935.1|214080.4667|343423.2333|195750.2|177799.1|192923.1|205208.4667|119640.4667|228004.1667|206521.0667|150364.0333|106073.8667|123151.8333|341308.9333|287601.4|205318.7333|193369.9333|291958.9333|258921.7|308221.9667|384170.1667|434172.8|936923.9|466814.3667|571602|329013.8333|336899.6667|280731.6|502415.2|429914.1|347832.1333|314017.0667|441156.7333|540268.9|423315.5333|495168.4667|320482.9|571835.1|682682.8667|573760.7333|
2020-10-24 23:46:47|russ2000_0744|GSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381080.0667|296930.3|241009.2|112351.2|198631.4667|96566.4|422086.9|351142.7667|779582.5667|370963.4|799124.6667|681656.7667|380688.7667|587701.9333|706583.5|543549.3333|467240.3|394826.3333|247906.9|422297.4333|578136.5333|314757.2|362460.3|497356.1|351215.3|337625.9333|1651450.2|3480909.2|3633775.7667|3911675.9333|6443407.8667|3091004.8333|4303644.1|3304096.1333|4130555.1667|2552396.9667|2475762.8667|4447868.9667|14964145.3333|3929744.7333|7910445.6667|5104521.1|5323316.2667|2726061.6667|4801336.5667|4566710.5333|6920736.3|2274780.8|6282784.5|3157785.5333|1563045.8|1398584.3333|2130251.2333|1451403.9333|5513586.5333|2302179.2667|
2020-10-24 23:46:49|russ2000_0746|AKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:46:49|russ2000_0747|MNTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:46:49|russ2000_0748|SHEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500|1453.3333|2563.3333|2180.2333|996.6667|1600|1606.6667|886.6667|1260|3433.3333|2400|2256.6667|7570|3573.3333|2086.6|3591.0667|1844|2884.4|5354.6333|3433.1|5627.8|3012.5|7948.5667|5361.5667|9245.1333|4447.4667|4046.2|6815.4333|13639.3333|5314.1667|7179.1667|10592.3667|15286.2|49545.3333|93108.7|71070.2|58421.6333|81814.5667|127849.8|85735.1667|85047.8667|47964.2667|45805.6333|35623.5333|47059.1333|43573.2|33596.4667|43198.9333|42887.4|64715.5667|81765.8333|56182.3667|51509.7|81401.5|50145.1|50888.1333|51952.8333|79011.2|106436.1|113519.6667|75242.0667|58502.5667|78807.0667|68852.2333|80495.3333|106250.7|100460.9667|141117.9667|230460.3667|424501.0667|212708.2333|198638.0667|143322.2|236089.5667|135164.3667|171333.6333|146884.5|159784.6333|256348.3|187257.1|167484.9|114284.8|323738.6333|246429.9|181484.2333|148572.5667|
2020-10-24 23:46:52|russ2000_0749|STC|average_volume_30|0|2170|6646.6667|12620|5000|3506.6667|7130|3006.6667|4250|2910|2190|2843.3333|4800|39770|15030|19650|24283.3333|17330|8226.6667|16933.3333|27880|12933.3333|6896.6667|9570|10223.3333|18656.6667|12116.6667|9806.6667|8236.6667|5516.6667|2363.3333|12336.6667|10046.6667|9430|2670|5850|13873.3333|24433.3333|8366.6667|10113.3333|3256.6667|12263.3333|15293.3333|6010|9110|7300|10306.6667|5156.6667|15940|7926.6667|9916.6667|7293.3333|6556.6667|3373.3333|13370|5163.3333|7506.6667|6183.3333|6380|15886.6667|8486.6667|22596.6667|39246.6667|74400|29040|74506.6667|22923.3333|13530|36170|13626.6667|16570|12110|22226.6667|12803.3333|13660|50263.3333|66133.3333|66166.6667|42700|52703.3333|58500|62246.6667|71943.3333|86530|94020|161370|119156.6667|61106.6667|73513.3333|143143.3333|97643.3333|95516.6667|128450|174046.6667|208706.6667|105220|101903.3333|163252.8333|115366.6667|114910|180925|299533.6|157560.2667|215342.1|225316.8|301197.3667|180391.0667|92584.6|145473.9|223356.9|179582.1333|108254.2333|88227.2333|118628.8667|90392.8333|115967.7667|110568.6333|129600.5333|87826.3667|159797.5667|201309.3333|323092.9|229911.2667|147086.2333|151435.4667|177593|134006.1667|83134|135298.8|121777|99900.1|84440|92134.5333|132332.6|135370.0667|153603.5667|198856.9667|110870.5667|91911.1333|116188.3667|119512.3333|425084.1|164553.3333|114709.3|137137|124902.3|130668.6667|305576.3|167325.1|193240.1667|166640.1667|324008.8333|
2020-10-24 23:46:54|russ2000_0750|IMGN|average_volume_30|0||||||||||||||||||||||||||||10026.6667|6250|19936.6667|12833.3333|13946.6667|131473.3333|40000|78136.6667|109446.6667|63410|46943.3333|19073.3333|109490|76083.3333|35656.6667|45260|61883.3333|38563.3333|37490|32336.6667|92680|26776.6667|90816.6667|101260|324683.3333|81570|135806.6667|74520|107943.3333|199010|191576.6667|139343.3333|196403.3333|93520|79570|100426.6667|189030|456556.6667|81920|220093.3333|365083.3333|826986.6667|330876.6667|966343.3333|937536.6667|593536.6667|395956.6667|329590|330756.6667|289513.3333|696646.6667|224926.6667|162983.3|122597.7667|202889|185112.9333|152110.1|180810.1667|291728.4667|95509.1|272815.6667|167720.0333|145899.4667|121028.0667|249616.8333|212008.3|382440.5667|105163.5667|211225.7|98707.1333|176485.1667|91276.4667|136536.6667|125072.2667|466894.8|248437.6333|221748.1333|454009.5667|535046.4667|341628.0667|851951.3333|506600.5667|863714.8667|1100981.8|571734.4667|502517.0333|890005.6333|747590|462737.4667|538937.8333|681050.1333|730758.3|761498.1667|728384.7|710701.5|738532.3667|674168.3333|757201.0333|864273.3333|747614.2667|1871860.1333|1456453.9|2614891.2|1612758.9333|827713.8667|912383.4667|3096937|1208569.8|1903239.3667|2281436.7667|2939264.8667|4027610.2|2633057.5333|3516427.9333|3203789.4|1482577.3667|2294016.3333|4588624.7667|3748474.1667|1720193.5667|3328822.6333|3357172.7|2382626.6|2185222.2333|
2020-10-24 23:46:57|russ2000_0751|LBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:46:57|russ2000_0752|AMSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35107.2333|28179.6667|56616.1667|21837.7333|205894.9333|296176.4|162125.6667|180527.2333|162326.7|193469.5667|150434.7|141955.0667|220621.2333|183381.2333|158673.8333|96444.2667|108839.2667|137735.3333|116974.4333|75532.9667|66699.3|83635.2333|58929.3333|60863.8|68143|70945.0333|62953.7667|49753.4|46709.7|70095.7667|61195.1667|48136.3667|61314.0333|54280.3667|55854.8667|55641.7333|90227.2667|76803.1667|73632.3667|70816.5|96452.0333|105514|140372.5|81061.4667|115894.1333|63994.3|127114.3333|70217.7667|106661.2667|101273.2333|68647.3|62649.9|107432.9|76023.4|67362.1667|95076.7667|83810.5333|116885.1|117045.3667|77902.5667|
2020-10-24 23:46:59|russ2000_0754|FCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||1420|1570|2093.3333|1340|1300|1720|1863.3333|5126.6667|4313.3333|2973.3333|8206.6667|7806.6667|6746.6667|10506.6667|7913.3333|9190|5356.6667|5870|6876.6667|11630|10740|12713.3333|16886.6667|15726.6667|16323.3333|29073.3333|42133.3333|29080|23313.3333|46426.6667|22433.3333|21310|15016.6667|11006.6667|16973.3333|23073.3333|33346.6667|25303.3333|34316.6667|55190|49740|37693.3333|46603.3333|40336.6667|50623.3333|69996.6667|65510|92643.3333|206996.6667|102030|101130|114830|116966.6667|148596.6667|121413.3333|397113.3333|244723.3333|213116.6667|117326.6667|311558.2|275581|308106.6667|432992.8|559604.4667|663557.1|762656.6|819620.7333|647253.5|577080.4333|505983.4|383621.9667|369325.1667|485413.0333|598801.2|441307.8333|549072.2333|490262.2667|883091.3|677283.3333|636510.3|503674.6667|446563|389587.9333|348693.0333|469839.8333|420293|469669.4333|455739.3333|406536.2667|309742.5|430711.1667|343787.4667|405363.0333|333762.4667|515037.7667|307167.7|249746.8667|206394.9333|313461.5|442613|543415.1333|535271.3333|466250.7333|513838.8667|523772.3667|439347.0333|699168.1667|437737.4|300573.5|317586.6333|398174.5333|617730.9|624799.4333|740402.5667|
2020-10-24 23:47:02|russ2000_0755|FRME|average_volume_30|0||||||||||||||||||||||||||1406.6667|1686.6667|1423.3333|290|983.3333|1410|636.6667|1446.6667|470|1373.3333|2333.3333|2686.6667|1926.6667|500|1486.6667|2056.6667|2293.3333|1236.6667|3216.6667|1876.6667|1030|1176.6667|1179.8333|873.2667|1523.0667|1313.0333|2463.2333|3103.1|4079.9333|1966.4|2516.6|3033.2|2876.5333|6949.9|3359.7667|4064.8|8735.8333|3523.4|4094.0667|6127|8606.1667|5369.6667|8928.7333|17529.6|7753.8667|6190.4|11013.3333|10080.5|10417.4|15630.6|11757.6333|15131.7667|32834|19044.3333|15453.0333|15157.9667|19607.5|18215.6333|16936.0333|17253.6667|34174.0667|21897.1667|32839.2333|30458.2|26015.5|26009.4333|39199.2|41244.8333|62381.9667|24916.4|37571.5333|45566.5|61484.8333|55449.3|67964.4|162113.3333|89032.6333|87128.1667|93859.1333|123637.4667|109542.4|77506.8667|66597.9333|66921|115913.6|77323.9333|66331.1667|50516.0333|100448.2667|103780.6|69003.7667|117301.5667|101839.4333|90731.6|78357.2667|67439.4333|116633.6333|75626|148467.3667|93005.9|106984.9333|84610.0333|66915.6333|75757.8667|113318.2|185827.4667|120203.4667|93679.9667|114392.8333|124248.6667|142629.1|185322.4|188442.4333|302235.7|248813.5333|139377.1667|191915.3333|142120.7|165980.9333|177566.8|319625.3333|188120.6667|168941.6|311160|250763.6667|225123.3|
2020-10-24 23:47:06|russ2000_0756|HOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:47:06|russ2000_0757|CPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46167.6|23098.2|18341.8|13746.5667|12717.3|8143.9|57461.5667|12867.1|17988.9|18891.0667|37337.4333|33027.8667|25532.9|6884.7|25035.7667|65104.6|51101.4|20018.6333|36970.8|51210.6333|41197.9667|54213.7|118464.6|234311.1667|165971.3|188238.8333|154973.6|105997.5667|147518.1667|125093.2333|128667.6333|116455.2667|124579.9333|117968.3667|229111.7667|213355.2333|187059.5667|221946.8|273043.3333|408450.6333|322968.5667|203509.1|
2020-10-24 23:47:08|russ2000_0759|VG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1317856.6667|864750|628780|2143126.7667|1193154.8333|1393815.1333|969984.0667|667173.8333|288231.7667|378106.8333|439134.6|267795.3333|1039904.9333|15297486.4|3215892.9333|3430572.9333|5702045.1667|2069030.5|1957932.0667|4571994.4333|2538462.6333|2025594.3333|1709551.6667|3141801|1518684.3|1371590.3667|1308562.6667|1929945.3667|1111034.5|1087710.4333|1433421.3667|2223599.9|1878746.8|1033880.6333|1058251.7667|1721682.7|1198584.0333|2312399.0667|1460539.2|1853296|2605658.8333|3326628.9667|2084723.1667|3345863.8|2399545.6|4070759.2667|1942451.4667|2249069.1|1566541.2333|1286364.3667|2421503.7|3375037.3333|3004201.2333|2015200.0667|3517560.2|4533908.2667|3303483.1333|2648833.0333|
2020-10-24 23:47:10|russ2000_0760|HEES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177230.1667|427851.7333|195032.7667|258693.6667|266131.5|234127.4|260212.7333|317782.6333|279749.8333|214534.9333|391140.1|207742.6|171148.7333|226161.7333|150558.2667|101088.2667|47115.7|120750.8667|63131.7|82982.2|236167.3|147552.9|195187.5667|121525.2667|332303.3333|226533.4667|306607.2667|175829.9667|235691.4333|163442.8667|66999.1667|164661.9|201542.0333|210891.3333|193661.1667|496337.5333|566559.0333|357335.2667|446584.7|386658.4667|415597.6|247167.4333|201726.9667|579686.8|312445.1|285262.0667|371137.0333|289116.2333|333143.3667|237084.7667|209893.4|429194.2333|224320.7667|205602.5|223688.3|197101.6333|499003.7667|402940.2667|306918.0333|
2020-10-24 23:47:12|russ2000_0762|WAIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:47:12|russ2000_0763|SCL|average_volume_30|0|1996.6667|2296.6667|5393.3333|2110|3426.6667|953.3333|483.3333|623.3333|4260|913.3333|420|1073.3333|1066.6667|1890|590|1146.6667|820|1703.3333|1823.3333|1290|800|730|1376.6667|450|1496.6667|1946.6667|1186.6667|1716.6667|760|4640|2163.3333|3036.6667|4610|2083.3333|1850|1123.3333|2023.3333|2920|5116.6667|2110|3190|5920|3016.6667|9226.6667|2740|1256.6667|1606.6667|1706.6667|2690|7586.6667|1866.6667|4316.6667|2390|4146.6667|3036.6667|10633.3333|4950|5956.6667|11453.3333|5656.6667|3396.6667|4080|5680|6773.3333|5500|7180|6440|4666.6667|9036.6667|4400|2096.6667|3530|5300|2560|4673.3333|5486.6667|4490|6086.6667|4676.6667|7470|15406.6667|6553.3333|12756.6667|8313.3333|9610|12633.3333|6093.3333|11383.3333|8616.6667|20056.6667|11073.3333|8663.3333|12136.6667|44956.6667|12136.6667|15320|18193.3333|31436.6667|27440|43603.3333|146349|44443.8667|73074.8333|82322.9667|62852.8333|50985.6333|70360.6|58064.2667|48866.6667|59682.4667|39141.6|31149.9333|27492.3333|47343.2|43864.4333|31117.9|30584.5333|42923.6|30402.3|49556.3667|99476.7|63205.9333|43316.2333|58286.8|58323.2667|60354.3667|64405.4667|87108.4333|85367.9|86838.2667|123733.3333|84181.4667|96796.9|97737.5667|95965.1333|85490.8667|96291.8333|71915.1667|71696.8|73775.1667|90475.4333|126352.8|61224.9|91799.3333|92901.5333|90147.5667|89296.4|73025.2|133320.2333|96245.1667|79307.5333|
2020-10-24 23:47:15|russ2000_0764|EIG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424146|428826.6667|259723.3333|295060.9333|323889.2667|220245.3|355264.2|305001.4333|399580.5333|598921.5|165473.2667|217968.7667|188010.6333|258039.6667|241271.9333|153309.8667|214738.3|251204.9|277148.9333|260309.8667|209653.5333|160727.6667|117637.9|105727.8333|120057.9333|98703.6333|167291.3333|109604.0667|339433.0333|117909.5333|76002.3667|105007.8667|192630.7333|110620.2|102565.3|146184.6333|177993.1667|159472.6|148571.9|177054.6333|108259.4667|117007.3333|81213.4|105269.3333|176165.2|118005.1|104710.2667|216865.6667|218882.5|115576.2667|105082.9|149236.2333|216984.4|257001.7333|164989.4333|
2020-10-24 23:47:16|russ2000_0767|SMP|average_volume_30|0|8456.6667|7883.3333|6413.3333|18250|8566.6667|27433.3333|40390|53310|33316.6667|16480|16540|28503.3333|21756.6667|38600|7886.6667|27460|33466.6667|30093.3333|24233.3333|24910|14623.3333|31050|18260|15393.3333|20073.3333|8690|12550|3346.6667|5493.3333|16610|8966.6667|51466.6667|13146.6667|8986.6667|12126.6667|17950|15833.3333|15206.6667|6440|14370|20050|22850|32820|47980|45980|43746.6667|15310|15610|15653.3333|13240|10523.3333|16363.3333|10210|17006.6667|17420|16850|24573.3333|25890|38400|17043.3333|13286.6667|13593.3333|13150|11056.6667|5953.3333|12386.6667|10786.6667|17896.6667|10610|24296.6667|15623.3333|16576.6667|8143.3333|17000|11426.6667|13190|15286.6667|13823.3333|20543.3333|23030|22750|150986.6667|80223.3333|74380|46026.6667|48663.3333|32743.3333|55973.3333|53026.6667|55656.6667|80323.3333|56466.6667|58163.3333|131250|112133.3333|96950|122429.3333|154176.6667|217106.6667|124564.1|201505.9|168268.7667|78344.9333|81489.6|46858.8|165718.2|193949.6667|170626.2333|193304.6|306642.9333|158615.5333|118467.8|148272.4667|182694.2333|143999.3667|198103.9333|256136.3333|215643.6|132484.8667|138955.7667|215097.9|170782.5|163910.6667|91464.3|119300.2|89186.9333|65385.1|70255.4|82977.6|97776.9667|78157.0667|79170.0667|135144.3333|83790.9|83012.6667|114324.3667|86505.3333|74868.4333|94992.7667|103336.1333|109985.9667|98767.9667|74233.3|84201.5|79036.7|91666.6667|86632.4|86793.9667|137490.8667|155878.1|137052.3667|
2020-10-24 23:47:20|russ2000_0768|TXMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1764.1|1775.7667|1955.7667|1286.7667|1033.5|1022.2667|1567.8|1435.0333|1698.2667|1690.6|1785.1|1316.0333|1243.5333|1204.3|1018.5|948.3333|882.7667|968.4333|921.4333|957.1667|945.1333|942.8|4889.2333|8525.3|1800.7|3066.6333|6612.6333|20052.4667|33091.1667|57942|36311.2333|37773.8333|8418.0667|2850.1333|12539|109969.0333|187624.8|229463.1333|285150.1333|1337598.5|1068699.3667|1560441.1667|930823.5|1437974.2667|1225717.4333|1352747.7667|2694044.3333|1479060.9|1308817.2667|1364651.9667|4470206.1667|2318016.3|2193731.8667|2243525.8667|2956766.4333|1949007.4667|4363675.8|2265242.1333|3347359.4667|3098151.3667|3978818.1667|2811805.3333|3651086.4333|5009602.0667|5338878.5333|2505180.7|
2020-10-24 23:47:22|russ2000_0769|NAVG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:47:22|russ2000_0770|WIRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||49380|45470|17750|17353.3333|5840|19360|13440|17160|34960|32520|24753.3333|49106.6667|47736.6667|10573.3333|23283.3333|11490|18716.6667|31176.6667|32353.3333|44586.6667|76870|114856.6667|135173.3333|110810|136263.3333|92406.6667|272450|81536.6667|78863.3333|39623.3333|81093.3333|55503.3333|54286.6667|59150|39830|22706.6667|48283.3333|41073.3333|30916.6667|43110|32953.3333|25353.3333|22113.7|20297.2333|31997.2333|17456.4333|19692.9667|204818.2333|120590.6667|138774.8667|133215.8667|100504.0667|116236.0333|125575.2|257227.9333|732017.8667|847289.7667|670098.7333|935087.2667|423047.4333|331955.6667|315669.4333|370888.7|376766.4|432330.8333|403407.5667|208675.8667|220514.3|146851.7|279795.3|108603.2|100165.1|98989.5333|62082.4333|81020.7|68558.1|97971.8|100429.2333|85531.1333|87982.0333|97954.4667|68185.5333|72415.3|68394.7333|76503|47837.2667|72836.5|91441.3|70698.0667|74934.7667|106258.5667|121581.3|95060.0667|134955.9333|96446.0667|121254.3667|105854.4667|106937.9333|93680.3667|85843.6667|66269.7|84587.7|81822.5667|86133.7|70786.5667|62793.9|73236.5333|122389.4333|73891.5667|85620.0667|96535.2333|189297.7|110163.4|97868.1667|
2020-10-24 23:47:24|russ2000_0772|NYMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68923.3333|79616.6667|131970|63256.6667|44620|74996.6667|113683.3333|168136.6667|63700|47516.6667|95906.6667|125394.0667|52960|111271.5333|34041.9667|15882.8667|10730.8667|24876.3667|18200.3667|13718.5333|20354.3667|39661.2667|26614.9333|46467.2|58231.2333|24374.6333|46903.6|29205.8333|106781.2|44036.1333|222659.0667|190288.9333|340412.7333|1316434.2333|1148364.7333|1111634.2667|1599100|979796.8|852340.8|1184614.4667|1039502.4667|930856.3|2151500.5333|1179577|1163137.2333|1262059.6|1037821.1667|962059.4|999689.6667|795889.8|1004536.3333|1276435.9667|729109.8|705706.7|865245.5667|2213789.4333|1385973.3333|1903939.4333|1970146.4667|2473446.6667|1888345.5|3947050.2667|4600567.6|12602353.9667|11001191.3667|3194123.6667|
2020-10-24 23:47:27|russ2000_0773|TISI|average_volume_30|1.731678487|16050|12793.3333|3036.6667|1550|1640|1753.3333|1600|1650|1263.3333|3373.3333|1373.3333|1406.6667|1626.6667|1553.3333|2063.3333|4906.6667|2366.6667|1696.6667|2710|8093.3333|3473.3333|5103.3333|2573.3333|3246.6667|2460|3940|19013.3333|30000|18240|23313.3333|20913.3333|23410|6786.6667|10020|8916.6667|2836.6667|2466.6667|4570|4553.3333|1930|6403.3333|3930|4303.3333|1510|1640|6793.3333|1640|4943.3333|24186.6667|5516.6667|3703.3333|6676.6667|10050|3083.3333|3233.3333|4086.6667|3196.6667|10096.6667|5460|6686.6667|31663.3333|7943.3333|2823.3333|8326.6667|6053.3333|3786.6667|14010|6070|3216.6667|12320|11703.3333|6860|10476.6667|24210|12563.3333|22790|17973.3333|20763.3333|8956.6667|11903.3333|7973.3333|17653.3333|8812.5667|38213.3333|18176.6667|26690|18250|19010|19863.3333|31083.3333|38190|74210|69170|53146.6667|32713.3333|35771.3333|23619.3333|81247.6|167854.2333|250642.4|135211.1|233488.3667|186889.7|299009.1667|186551.0667|132021.1|89202.5333|94426.6667|82482.7333|83268.8|90364.7667|91368.0667|92865.8|112167.0333|89198.8|93286.6|62461.9|56599.0333|69772.2333|147157.7|140691.3333|59756.8|96276|73902.3667|58742.9333|75320.2|77456.5|99856.4667|71976.1333|92036.5333|153395.3333|205202.2333|378654.9333|213637.0667|230155.4667|354575.0333|260177.6333|1303254.3333|568552.6667|493757.2667|481131.9|346257.5|362068.0667|231060.7667|255192.2|221206.6|153777.2333|326875.1333|337556.8|704440.1333||
2020-10-24 23:47:30|russ2000_0775|MTRN|average_volume_30|0|12893.3333|4796.6667|6753.3333|5240|11636.6667|17676.6667|23033.3333|14163.3333|32933.3333|47116.6667|18130|52700|39273.3333|38733.3333|41610|41680|35600|33040|51353.3333|64916.6667|33326.6667|38793.3333|47296.6667|32126.6667|19616.6667|58033.3333|72190|31240|17056.6667|22776.6667|21200|27206.6667|17666.6667|33623.3333|47853.3333|53920|31600|16700|19623.3333|15490|21840|44710|30090|25746.6667|44350|50156.6667|22680|29290|48266.6667|21060|33123.3333|30810|22643.3333|40593.3333|41233.3333|33426.6667|37873.3333|30726.6667|39740|28153.3333|33713.3333|47093.3333|65160|23416.6667|19190|97283.3333|15383.3333|29470|16160|31526.6667|40296.6667|23493.3333|28580|28100|46716.6667|64350|92216.6667|49726.6667|26820|55236.6667|27753.3333|72916.6667|70916.6667|47690|56810|66583.3333|103703.3333|123816.6667|104900|94043.3333|64000|91630|111416.6667|302746.6667|350840|248370|408138.9|664467.5333|312630|331220.7|456728.3|264332.3333|249124.3667|285361.2|336948.6667|176268.7667|182093.3667|171781.3333|135918.5|200423.1|161759.7|110408.2333|170652.4|133173.0667|192729.6|154391.7333|167062.3|118478.8|107770.7667|135564.5|85743.7|87087.2333|63413.1333|89707.0667|119812.6333|76554.8667|113031.9|140570.0333|88836.4|87223.5|98995.3667|91537.5|160599.5333|141867.0667|146176.4|113686.9|113633.4667|77928.3333|73673.8667|108359.2|126815.9667|86938.9|115740.0667|117381.4333|125281.1|146657.9333|117410.3333|106066.0667|196225.8333|128688.3667|110038.8|
2020-10-24 23:47:33|russ2000_0776|MMSI|average_volume_30|0||||||||||||||||||||||||||||||4523.3333|2636.6667|4576.6667|11056.6667|9500|28520|9353.3333|15833.3333|50863.3333|27593.3333|21406.6667|15700|8960|11976.6667|20186.6667|9526.6667|13820|31703.3333|13930.4|10780.1333|228261.0333|31591.1667|35311.3333|26227.6|57882.4333|13256.9|20293.9667|47725.4|31161.2|19297.3|32541.2|24707.2|27093.9333|19470.3667|22777.1333|26377.4333|14856.7667|40568.1|29144.1333|100194.4333|24367.3|19333.7333|19296.9667|15976.7333|29567.5333|351383.5|192972.3333|163954.1|226710.5667|93493.9|97184.2333|131089.8333|119562.9667|182367.8|243567.6|374263.4333|255804.3|148116.5|378705.9333|318807.7667|127571.5333|137556.4333|105867.3667|222246.1667|239655.2667|117613.0333|108925.8667|197853.6667|200889.5667|86437.5667|190784.2|263534.0667|191445.1|206446.9333|261900.8333|312963.9667|190581.5333|137408.1|142737.6|413952.6667|180744.3333|128905.1667|146742.1333|252400.1|322053.0333|300006.3667|191417.0667|364665|215508.2333|176617.8|145046.6|282658.5333|197350.7333|137262.7667|132522|199033.0667|254433.8667|161815.6|200493.5333|261960.0333|251173.0667|350873.4|280080.7|218085.3333|208749.8333|220550.0667|259162.5|491985|346154.1667|265292.8667|332615.6667|384443.4667|444555.6667|320529.6667|323933.4|428389.9667|365675.8333|1060229.2|911519.9333|703824.6333|451458.5667|430252.2|
2020-10-24 23:47:37|russ2000_0777|TPRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||921357.8|278430.7333|373430.4667|220854.1|215699.9333|188648.4|312520|249238.2|535580.4333|249675.9667|270242.1333|372529.7667|251722.4667|335309.7667|496590.6333|740740.9667|1087311.8|1289753.4333|672009.2333|631026.0333|890636.9|753947.5|798671.6667|499348.6333|457532.0333|469647.9333|641326.3333|445305.2|323271.3333|
2020-10-24 23:47:38|russ2000_0780|IRET|average_volume_30|0.932073053508|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5496.6667|5883.3333|7746.6667|8413.3333|10183.3333|8486.6667|7086.6667|21540|25223.3333|17866.6667|18396.6667|15503.3333|14443.3333|8646.6667|10026.6667|44593.3333|17616.6667|45393.3333|42690|56720|41563.8333|48154.0667|49208.8667|39393.8667|50744.9667|45688.4667|81296.9667|60155|58108.1|64925.7333|83276.0333|67725.6|68392.7333|56643.2667|78295.4333|115821.5|85598.0667|122730.0333|107165.8667|97873.7333|219437.0667|241602.6667|166196.4667|230024.1|301843.1667|186964.4667|255077.6|237529.4|556944.4667|250840.5667|271517.9667|497518.2667|306982.9667|246671.5|244848.9333|487710.6333|369304.3333|265053.2667|358730.3|369446.2667|302555.3667|320562.4667|495680.2333|555561.2|388731.8|297895.5667|365370.2667|564170.5333|786404.1|495506.3333|462520.7333|541582.7667|763284.9333|558059.3|483847.5667|559952.6|673044.0667|524497.4|606423.6667|466880.8|545939.9|624144.8|650890.7|503681.1667|401002.4|61890.5667|49605.9667|39998.3|58627.5333|269782.8|107166.6333|108034.4667|59313.0667|
2020-10-24 23:47:41|russ2000_0782|EBIX|average_volume_30|0||||||||||||||||||12133.3333|12666.6667|10000|12666.6667|14933.3333|23733.3333|11066.6667|27066.6667|21733.3333|14000|11333.3333|14133.3333|14400|14533.3333|12933.3333|21866.6667|16133.3333|12133.3333|21200|15333.3333|15466.6667|13333.3333|19200|13733.3333|24800|12133.3333|16000|13466.6667|28800|14266.6667|41250.6667|24850.6667|41806.6667|42856|68713.3333|55637.3333|61193.3333|27532|55936|68650.6667|148116|224484|130344|85712|19985.3333|21995.2|66108.5333|81142.9333|117831.4667|80694.6667|49355.4667|85241.0667|184885.0667|26712.2667|124885.3333|9114.4|11315.2|10455.2|34478.6667|31992.8|13808.5333|20681.6|6032.0333|3990.1|9767.4|8152.1667|23757.0667|13095.5667|6229.3333|4211.9667|3421.3|6047.5667|2565.5667|8017.6|5350|2169.8667|2998.1667|3373.6333|5058.5333|3323.2|8143.0667|5021.8667|5677.9667|6174.2333|15575.3333|28582.2667|49676.3333|100084.8|97482.1333|192586.6667|401358.8333|553135.5333|378582.7|605601.4667|488332.1333|1832361.0667|956902.6333|495272|606012.3667|469131.9333|358484.0667|199464.3667|502433.1667|834171.5333|1974454.4|796882.2667|377389.5|562595.8667|648663.9333|371957.8333|281363.5|498138.0333|389922.3667|394209.3333|364271.9|299254.4333|263729|228731.8333|208186.5333|198913.9333|241046.9333|156816.7333|168790.3333|257630.9|189038.7333|173497.0333|540407.9667|359197.3333|406812.7333|297761.7667|351730.0333|867263.3333|456124.9667|258626.5333|
2020-10-24 23:47:43|russ2000_0783|TMP|average_volume_30|0||||||||||||||323.3333|6.6667|870|543.3333|370|190|330|183.3333|110|453.3333|450|316.6667|390|233.3333|396.6667|570|616.6667|1126.6667|1510|950|566.6667|683.3333|480|613.3333|743.3333|730|876.6667|963.3333|463.3333|480|963.3333|580|853.3333|396.6667|1426.3|576.2333|656.2333|663.0667|1459.5333|423.0333|2539.6667|859.5|1486.1333|819.5|826.1667|1299.4333|1063|1176.0333|875.9|1622.5667|1489.2333|1320|889.9667|1013.3|1499.9333|4949.9667|2153.3333|2706.6667|2546.6667|1116.5333|16013.3333|3293.3333|2926.6667|3206.6667|9713.3333|5293.3333|3683.3333|3243.3333|4610|4496.6667|3716.6667|4790|8873.3333|3956.6667|6123.3333|8096.6667|7103.3333|5370|5516.6667|7440|16620|7953.3333|8533.3333|18876.6667|18830|17893.3333|24167.9333|47988.0333|42070.6333|29153.7333|85959.8667|59233.2333|38823.6|19194.8667|19493.1333|20216.7667|25217.8|20549.8|12253|14606.5667|19765.5|28093.7333|25321.2667|40904.4|31792.0333|28210.7667|28689.1667|17842.6667|32339.4333|23727.2333|32415.3333|36130.5|28541.9667|25947|28129.6|20926.2667|40964.5|27961.3333|39172.4333|52947.3333|40413.6667|27907.9|49926.2|40866.9333|47833.4667|32167.5667|34870.2667|49271.7667|43218.7333|26789.0667|28695.9333|41314.1|54080.7|49391.7333|47771.2667|62295.3|50337.8333|44161.5333|
2020-10-24 23:47:46|russ2000_0784|ICFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93717.4333|149973.1|241772|238293.6667|172956.3667|102484.1|157745.1333|124739.6|109105.5333|140376.0333|125205.4|108997.8667|69691.1333|192261.6333|137487.1333|113125.3667|79353.7|86655.2|140987.4667|77884.9333|123450.9|123037.4|89825.5667|81987.6|75857.6333|74977.6667|77747.3667|108450.4333|49296.3333|65971.7667|139083.0333|100191.4|77473.2333|74827.2333|59081.6|75467.3|65358.6|95924.8|105842.1667|80226.6333|77184.7667|148803.6333|157276.5333|60891.1667|114511.8333|86253.9333|123190.1333|115857.8|81398.4|114559.3333|117877.3|83355.7333|148025.2|94714.5|180861.5333|144954.0333|107964.2667|
2020-10-24 23:47:48|russ2000_0785|LXU|average_volume_30|0|1656.6667|6310|2843.3333|4900|8910|1786.6667|1716.6667|6943.3333|2033.3333|1590|5730|4940|11200|10120|3610|13523.3333|13990|5403.3333|7436.6667|7470|4086.6667|4696.6667|4180|4350|8456.6667|3103.3333|2560|2916.6667|3490|3203.3333|2960|2753.3333|1886.6667|1810|5963.3333|4653.3333|15023.3333|25340|21513.3333|29530|43226.6667|65706.6667|19800|28426.6667|22053.3333|27476.6667|28753.3333|13980|10776.6667|25853.3333|14113.3333|24483.3333|66966.6667|40263.3333|29133.3333|15673.3333|17550|9050|11896.6667|14883.3333|22103.3333|16370|10356.6667|10080|12430|27196.6667|134933.3333|95470|26293.3333|9930|14516.6667|55306.6667|17320|11540|12476.6667|11343.3333|9126.6667|10613.3333|7383.3333|10123.3333|6990|9343.3333|18160|20735.2667|10236.6667|10410|23750|20430|10743.3333|6363.3333|5443.3333|22476.6667|8746.6667|12146.6667|74746.6667|66763.3333|65494.1667|217393.3333|136003.3333|205267.1333|344002.1|224568.2|294101.5333|217153.3667|211779.3667|259274.5667|107411|156986.3667|106459.8333|201785.2333|91766.7667|91762.9|371650.6333|313992.9667|235098.5667|208424.2667|189941.3667|191550.9667|145537.2667|173066.8333|166760.7|121334.6333|120601.3|195158.4|139914.5333|162243.5|140359.8333|142788|184061.7333|103021.7|267391.2667|594783.9333|911276.1333|683758.0667|517417.9667|577061.1333|525034.6667|317967.2667|420394.0333|227696.9|192933.3333|155165.0667|182130.4667|106853.2333|102980.3333|133936.0667|150183.7667|168587.0667|232011.5|830098.3|278622.8|
2020-10-24 23:47:52|russ2000_0786|ABCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||6563.3333|5813.3333|3700.4333|3183.4667|3446.9|5320|2076.6667|3366.6667|10610|2306.6667|3563.3333|7333.3333|5713.3333|6596.6667|11070|6343.3333|6376.6667|6343.3333|5446.6667|5736.6667|4293.3333|6636.6667|8723.3333|7550|4843.3333|9713.3333|11793.3333|8710|7730|9773.3333|6760|11950|48063.3333|10150|7354.5667|14026|11044.9333|9824.0333|8347.8333|13293.6|17572.1|13223.4|13430.2333|22238.5667|14521.5667|18536.1|14943.1333|22713.0667|30306.8333|24623.3|19885.8667|50494.2|44185.7667|36982.5|59208.4|57098.0667|80874.3333|37598.4333|33097.7333|34249.8667|31433.8333|32275.2|43157.2333|31379.5333|201476.1667|64194.4333|42787.2333|45188.4333|58044.5667|72879.6333|51180.2333|66613.6667|54724.7333|36785.6667|54157.3|56362.7|48213.1667|77946.2333|58726.7|93709.7667|64924.9667|84049.2|104432.1333|123280.3|115822.7333|216447.6|256847.9333|183177.5|232508.8|199911.6667|199916.4|321381.6333|167240.0333|181255.1333|250236.6333|253649.8|309129.4333|324830.6333|461985.5667|379279.6667|430059.0667|432192.9667|328736.5667|654805.7333|487164.1|351947.0667|
2020-10-24 23:47:54|russ2000_0787|CRR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:47:55|russ2000_0788|UVE|average_volume_30|0.151388474171|||||||||||||||||||||||||||||||||||||||||||||||3513.3333|1780|4300|10766.6667|290|713.3333|2220|1943.3333|1473.3333|18353.3333|5740|1843.3333|18326.6667|4023.3333|8233.3333|12026.6667|9226.6667|40810|12060|20883.3333|15706.6667|14960|4400|8550|12260|12693.3333|16300|17603.3333|7120|24883.3333|7066.6667|4266.6667|10873.3333|326.6667|166.6667|21713.3333|6990|11631.3|8706.6667|1977.8333|666.6667|6360.6667|5524|1790|2896.6667|25932.7667|26500.6|86959.9333|184745.2667|46389.5667|74208.7333|275513.3333|275943.3333|138022.5|123181.8667|83911.3333|94255.5|94184.5333|114476|237454.1333|119964.4333|257170|173903.1|113421.5333|173204.3|158579.6333|120959.5333|163207.9667|102604.1333|111049.0333|116220.4333|100843.1667|92988.4667|105011.8333|203217.3333|276096.7667|260781.4667|731779.7|464068.9|275739.2667|254459.3|396083.0667|321794|300799.2333|605608.3667|460073.9333|329043.3333|312649.7|536426.1667|205852.3667|221325.3|173294|257444.4333|227813.0333|190149.5|206117.8667|307937.4667|284487.7667|263496.9|223767.2|204858|304856.8333|234738.1667|193597.0667|203354.2333|
2020-10-24 23:47:58|russ2000_0790|BHLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48776.6667|17803.3333|36853.3333|15580|12173.3333|11623.3333|15356.6667|22506.6667|15920|7053.3333|7006.6667|9010|21076.6667|9933.3333|7556.6667|5066.6667|7163.3333|4663.3333|11763.3333|12010|14356.6667|23486.6667|15591.5667|19116|23420.5667|39098.4|39980.4333|32988.8|27388.5667|23632.8667|52842.2333|57061.8|32616.6|29011.7|68594.6667|42620.6|93619.0667|32455.3333|29578.4333|26804.0667|41257.4|29951.8|39102.6333|33973.5667|46278.9333|82106.5333|73926.7667|45893.4|86924.1333|63318.8667|74079.7333|71398.4333|66141.3667|76314.0667|63086.9|79528.8333|73043.9|96856.2667|120927.6|108973.4667|114467.1333|111701.8|134683.2333|93278.3|83494.9|108281.1|200940.5667|176890.3|287225.4333|257701.1333|206062.4667|167802.9|560548.4667|225941.2667|328686.2333|298217.1|304908.7333|233227.8667|196256|373023.6|671395.0333|589942.4333|
2020-10-24 23:48:00|russ2000_0791|ASTE|average_volume_30|0||||||||||||||26643.3333|4170|5603.3333|9780|10616.6667|12000|3600|4563.3333|3116.6667|3056.6667|6473.3333|8703.3333|2250|8460|8416.6667|7193.3333|8883.3333|14076.6667|7873.3333|3370|3960|2140|5830|9376.6667|4783.3333|9163.3333|29330|19823.3333|59393.3333|38626.6667|28376.6667|74760|52313.3333|39716.6667|38193.3333|49513.3333|33340|33900|32770|15393.3333|36320|7060|29776.6667|9830|16046.6667|12406.6667|3173.3333|39213.3333|52523.3333|62996.6667|73933.3333|74346.6667|76140|130976.6667|250030|119496.6667|112483.3333|166096.6667|103160|98810|83600|75280|70153.3333|182050|74013.3333|78636.6667|76815.2667|114101.7|62176.8667|33108.1667|36758.9667|42518.5667|79153.3|91396.3667|59357.6|147460.1|108994|219702.7667|147764.5667|244530.0333|161129.8667|201676.3333|123375.4667|221854.5667|142974.3667|188594.1333|178321.4333|402991|256714.4|317390.9667|458164.8333|392507.6333|278714.9|172839.9667|126830.4333|190188.5333|162679.4|172090.9|109395.6|111499.7333|92801.4333|122921.8333|99079.3|123313.4|137421.2|112364.7333|76291.5667|60491.8667|58856.9|60714.8333|60923.2333|138053.7|100180.1667|63321.6333|73737.1333|122073.3|68200.6|128415.4667|125125.8333|197213.3|133515.4667|121091.1|195404.8667|163412.7|131343.2333|136711.3667|197320.3667|154560.3333|114531.7|152304.3333|220516.7333|196219.7667|147269.1667|123513.4333|151492.8333|156022.9667|160933.4667|127386.6667|
2020-10-24 23:48:04|russ2000_0792|EGHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109316.6667|91283.3333|247673.3333|284350|243523.3333|124893.3333|2097456.6667|114016.6667|161096.6667|312853.3333|345643.3333|844660|183210|151403.3333|207900|74060|175980|25050|44726.6667|26100|38633.3333|16243.3333|55913.1|35604.7|110250.2|785427.5333|7105547.2|1249984.1333|537847.4|1451080.4|1996797.2|743231.5|1118446.4333|612856.3333|3628122.6|837935.1333|668214.1|333295|1006618.2333|741306.3667|446781.4333|235921.3333|219865.1333|155660.3333|314645.6333|184503.1333|145859.3333|73251.4|152053.8333|461445.8667|457522.2|191678.1333|252824.6667|507510.8667|1002528.3667|599951|1188033.4333|1149675.5|522314.1333|657473|420302.4333|878850.3667|678689|833294.7|855348.3667|508670.9333|1249905.8|1225737.0333|1537989.8|691427.2333|756631.6|721800.1667|715528.2333|490240.8667|721417.5|658117.8|644846.8333|859395.5333|618080.9333|743687.9667|960991.8333|584203.6|644023.4667|725058.7|1267904.9667|683285.7|1033905.4|1229941.1|1615466.6667|965792.4333|1257715.9333|2283538.5667|2869216.4|1120515.4|
2020-10-24 23:48:07|russ2000_0793|THR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155745.1667|104657.5333|126174.4667|116430.7333|159232.5667|319898.4333|218897.8333|229136.1|324048.4333|195548.8|112385.7|147262.8667|124758.0333|109179.0667|149376.8333|103407.1333|174193.8667|253669.2|182247.5667|137294.1667|154632.4|134577.1667|152762.8|135979.3|156824.3667|137594.9333|152373.9333|127806|101198.0667|89224.9667|102233|93743.0667|160256.1|115286.9333|124974.7|211328.4333|236277.9667|155094.1667|
2020-10-24 23:48:08|russ2000_0794|MANT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||442476.6667|57736.6667|112786.6667|301374.1|308852.8333|117341.2667|132209.0667|136414.8|313674.8667|611690.9667|316612.0333|198902.7333|194831.6667|235047.9333|170307.4|145926.2667|189784.3|193647.3|95383.4|166777.1667|165679.9|154828.5667|235099.6|213594.1333|275903.3333|208864.1667|253707.4|501320.4333|583648.8333|376691.8|227826.1667|164693.8667|161392.6667|251774.6667|155200.5333|177217.5333|179232.4333|140926.4667|255358.5333|234220|198266.3|334113.7667|155775.3333|129399.9333|238191.3|151611.8|140384.9333|102075.6333|218900.0667|126801.8|110548.4667|117269.8667|156594.3333|138862.0667|167229.6|155544.6667|171807.8|144280.8667|115489.9|165410.5|194303.2|128665.8333|163229.5667|175136.6333|333438.0333|186820.4667|162524.5667|151740.1|153046.9|108278.0333|135244.1333|179536.7667|306735.8667|210142.3333|180496.8667|
2020-10-24 23:48:11|russ2000_0796|FIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77520|38806.6667|42866.6667|22706.6667|106263.3333|39553.3333|28623.3333|94463.3333|85336.6667|30416.6667|111120|74963.3333|29210|46020|37970|35556.6667|86883.3333|50810|72796.6667|88436.6667|109106.6667|57956.6667|46610|33310|112273.3333|109160|197313.3333|210686.6667|97336.6667|134993.3333|86103.3333|234123.3333|110916.6667|111900|159546.6667|332953.3333|354716.6667|165893.3333|253510|332161.1333|288753.3333|250626.6667|391012.4333|353047.7|334152.8333|428216.2333|390490.4333|320074.2|361664.1|221473.7667|221868.7|244589|285670.4667|150979.1|99773.7667|129349.2333|138462.2667|151880.9|124713.5667|124254.6|101941.6333|67821.4333|88997.6333|85827.8|146255.3|112425.3667|272188.9333|265855.6|135456.4|118642.7|150139.5667|179065.6333|288224.0333|468168.5667|377510.3667|249718.1667|230886.2|333261.3667|259256.1667|182966.1667|233164.9333|160398.5|170878.6333|176542.9|201672.6333|311517.3333|277783.9|218216.6|196235.1|375824.2333|227369.7|312696.1|258473.1333|259466.8|
2020-10-24 23:48:14|russ2000_0797|SAFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31890|19523.3333|23817.3333|27315.5|12145.5667|20516.0333|18249.6333|22906.5|60049.8667|120510.0667|151977.6|54975.4667|105832.2|81874.4|139475.3667|107853.4667|82118.0667|126174.5333|113218.8333|181177.2|131750.9|119699.4333|82480.0333|118650.4667|107344.5333|85777.7333|86599.9667|99566|43823.3|54024.3333|75926.0333|56453.1667|39582.5|58430.4667|45898.1667|45466.9667|38479.1333|28739.2|32907.3|46964.5|30565.6333|36784.0667|37847.3|20325.8|27938.3333|57108.3333|66454.9667|45790.5333|46810.0667|46390.4|59056.1|80868.2667|68435.7|66500.3667|47057.9|59769.8333|106438.9667|55223.6333|45212.5333|50788.5333|63393.2667|41973.3333|33414.9333|42419.4|38071.6|42859.8667|35191.2667|54179.5667|64748.0667|88258.8|65739.0333|71415.9|
2020-10-24 23:48:16|russ2000_0798|VIVO|average_volume_30|0|||||||||||||||6476.6667|10066.6667|15383.3333|8666.6667|4626.6667|9813.3333|4266.6667|10370|2353.3333|5300|6730|2336.6667|2743.3333|7816.6667|9166.6667|5096.6667|3830|7926.6667|13193.3333|4623.3333|6816.6667|47130|34516.6667|37313.3333|18703.3333|9850|10390|10623.3333|13910|10420|10463.3333|3390|9076.6667|8820.5333|8506.1333|6199.4667|80143.0333|75993.3333|43663.3333|147116.6667|39570|25156.6667|23310|61696.6667|91996.6667|20440|65930|22783.3333|86816.6667|41226.6667|18613.3333|22753.3333|17503.3333|32766.6667|56903.3333|20403.3333|39166.6667|48353.3333|41680|14213.3333|14290|14653.3333|11130|12296.6667|5566.6667|12343|17427.0667|100581.9333|52816.7|67491.1|34262.5667|69384.9|34130.6|196389.8667|56059.6333|133535.3667|302262.8667|212798.5|211336.4333|184687.1|216144.0667|148216.9333|176748.9333|286352.9667|290146.9667|308828.3333|424092.5|355680.3|380116.9|322766.8333|426656.3333|385448.9333|270107.2|214940.0333|352387.5667|334435.6667|243496.1667|150365.1667|187962.4|204722.8333|296375.7333|245284.9333|236692.1333|164597.6333|153502.8333|211289.2|165838.2|167709.6333|128982.2333|185403.5|247667.1667|202564.8333|249830.6|317445.1|280303.1333|248952.9333|275387.1|264840.2667|246782.4|207664.8|174764.8|303327.8333|355827.4333|302470.8|194072.8|329064.8667|327039.5667|223533|183451.6667|326996.9|293929.4|349985.5667|246257.3333|470444.0333|884031.3667|850826.3333|712672.8667|
2020-10-24 23:48:19|russ2000_0800|LABL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:48:19|russ2000_0801|BRKS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||60510|136393.3333|124930|99520|69186.6667|75556.6667|41746.6667|160166.6667|89500|64806.6667|256396.6667|216230|132533.3333|69823.3333|104353.3333|176173.3333|126043.3333|126170|172216.6667|122850|326283.3333|421153.3333|245573.3333|390566.6667|571503.3333|573443.3333|695296.6667|581613.3333|805020|731436.6667|658680|824680.8333|453450.1|682820.4|1016332.2|1120533.5333|968273.1|671063.0667|608027.9|694049.6667|551776.0667|433543.2667|401914.2333|697690.9|748510.8333|788661.7667|510856.8667|494658.7333|941585|1192396.0333|693232.9333|626903.9|975834.8333|664014.2333|749228.7333|500319.3|311059.0667|438262.2333|275410.7|212463.5667|269990.2333|570546.3|891353.1667|431294.5|600710.2|444067|386381.5|346780.6667|419063.5667|288466.9667|293176.5|354610.9667|273728.4|273398.5333|190965.8333|308248.7333|391318.0333|440653.8333|325526.7667|341118.7667|217607.1667|183677.7|215991.7333|262316.5667|294861.8667|341571.7667|243566.6333|484693.8667|545248.2333|799014.4667|617777.9|1099543.5|644327.9667|778465.4333|944488.5667|837955.7|703723.0667|528089.6333|440137.4|538089.3667|655141.0667|515122.2|418296.3|
2020-10-24 23:48:22|russ2000_0802|AIMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289050.5|93152.3333|314452.4|131560.8667|135855.8333|162236.5333|231776.1333|252430.4667|202103.0333|190860.6|212231.7333|182338.7|149403.6333|143051.2667|232665.2667|97247.0667|172206.3333|265476.4|199590.7333|329894.6333|184298.9|172816.5333|123927.8667|110255.0333|132645.9|165744.1667|156924.7|110844.3667|150037.3|175789.4333|138408.5667|109965.7667|258414.4333|181706.2333|97449.1667|135188.1|100228.2333|144698.5|118113.5|87867.4333|240850.5667|157433.7667|114040.1|155185.1333|119410.4667|241522.2333|114559.1333|2434287.4|773528.9333|619889.1|439502.6333|377231.7333|337916.9|581495.3667|413809.6333|289945.5|
2020-10-24 23:48:24|russ2000_0803|CSU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89810|52390|28453.3333|23336.6667|48933.3333|41563.3333|25680|34840|46590|63870|48973.3333|12270|21236.6667|7396.6667|14796.6667|26813.3333|44753.3333|15913.3333|15270|4266.6667|7873.3333|6756.6667|11156.6667|38256.6667|42060|79296.6667|42726.6667|55876.6667|76606.6667|17846.6667|38026.6667|37763.3333|187686.6667|34613.3333|80043.3333|54846.6667|60500|83353.5|203043.3333|142386.6667|96106.6667|116455.0667|114861.8333|78372.4|124965.9333|84027.4333|99354.2333|76968.5333|61999.2667|73112|76410.4333|50616.3333|59154.2667|241480.5333|98240.4667|156712.6333|130477.2333|90252.0667|102992.2333|196170.6333|277380.8|267008.9|161433|252371.5667|292253.9333|256897.0667|137581.0333|185845.6667|197865.0667|191252.5|143068.4333|251245.2667|266917.7333|257441.4667|160167.0667|250315.2667|380011.3|356631.0667|380543.7|318333.5667|196292.5333|304653.3333|205354.5333|372703.4|269281.9333|377248.6333|312727.4333|133343.9|122306.9|177280.5667|549200.1|166233.3333|
2020-10-24 23:48:27|russ2000_0804|OFG|average_volume_30|0|||||||||||||||||8600|8576.6667|4483.3333|6430|18816.6667|4540|7810|4860|3013.3333|2120|2343.3333|3253.3333|2943.3333|2366.6667|3340|2126.6667|2543.3333|2766.6667|5446.6667|4400|4626.6667|4433.3333|2486.6667|3500|2893.3333|3406.6667|8120|3623.3333|3000|10230|5123.3333|9346.8|3310|6600.0667|3810.0333|6086.7333|6436.6667|9403.3333|8170.0333|6569.8333|10966.7|6399.9|9736.4667|6843.4|15923.5667|13810.0667|14660.7|12429.1667|14408.3333|14308.3333|8641.6667|12800|10954.1667|19575|21137.5|12466.6667|12975|10795.8333|33495.8333|7850|16962.5|47925|22720.8333|26145.8333|24756.6667|42896.6667|23863.3333|51573.3333|168696.6667|83616.6667|113633.3333|129966.6667|161933.3333|192740|193573.3333|84893.3333|89323.3333|100580|106213.3333|129793.3333|121370|127096.6667|168666.6667|231048.2333|513048.7|445628.9|263833.9333|421922.5667|621359.6|338902.5667|292972.8|208712.7333|503693.0333|356108.5667|280929.4333|245348.7|161377.9333|267450.5|219902.4333|228903.4|243145.3667|412528.8667|180537.8333|340339.7|262762.5667|261443.8333|402907.8667|364438.3333|365226.2|385372.8|257237.8333|762393.5333|451335.5667|657853.5|921256|927213.5333|783611.6|515984.6|279179.5667|425538.2333|257870.6333|221785.3|239118.1333|313703.4|216760.0667|277002.9|293551.8|394109.7333|348406.6333|366856.6667|331452.9|286348.5667|474523|469510.2|227360.1333|
2020-10-24 23:48:30|russ2000_0805|CNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177060|45880|50533.3333|39513.3333|34626.6667|48116.6667|44473.3333|105773.3333|83456.6667|251333.3333|300184.9|278256.0667|368253.3333|311458.9333|322437.9667|246212.1|280537.5|292140.8333|298601.7|236780.6333|176133.1667|126213.7333|131813.6|202432.6667|177140.5333|151244.7|96800.3|110771.8667|235130.3|179654.8667|123972.5333|116482.6667|174025.7667|155959.7333|151717.5|131269.2|83330.3333|120270.6667|140672.8667|101338.2333|95812.0667|108828.2667|108891.9333|103365.4333|130434.6333|121418.1667|120755.5|95017.8333|98266.2|206353.6667|149659.6|92308.3667|126375.8333|134351.5667|164104.8333|133884.3667|88571.7667|161043.8|116991.6667|202488.3|150717.4|182529.1667|219431.2|194915.2667|98689.0667|
2020-10-24 23:48:32|russ2000_0809|HY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56040.1333|72519.9333|54794.2|51047.1333|63447.7333|79030.4333|60127.9|54838.6333|62678.4667|59679.6333|80191.8333|76177.7667|59954.3667|55662.4|77020.5|46578.4667|87987.4|45725.7667|48022.2|67242.6|54479.6333|44410.8|58659.7|51390.3333|35352.6333|53234.8|67891.6333|87850.4333|76746.0667|78262.1|86028.7333|79263.9|63310.9333|
2020-10-24 23:48:34|russ2000_0811|RGS|average_volume_30|0||||||||||||||||||||||||||||||||||69890|63433.3333|47950|33050|18930|8796.6667|28763.3333|28886.6667|35786.6667|19473.3333|43723.3333|28360|22290|42303.3333|65036.6667|26660|77496.6667|27300|47670|33780|134773.3333|89820|337960|61173.3333|126563.3333|114046.6667|49706.6667|154913.3333|135213.3333|78696.6667|50493.3333|55076.6667|45823.3333|50383.3333|96230|85506.6667|51430|145063.3333|88050|178350|78166.6667|194766.6667|99246.6667|109653.3333|188360|399766.6667|487456.2|266229.9|220576.6667|192513.3333|148756.6667|326640|161556.6667|209863.3333|162146.6667|250570|277703.3333|287160|188613.3333|618340|372510|524940|227210|294241.5333|250383.3333|312680|446311.6333|305368.0667|283963.7333|453678.5|593231.5333|590967.3333|340339.2333|785599.7667|412484.9667|515404.9333|499886.9|731922.3667|842135.9|416935.0333|536199.3|592582.4333|422851.7333|400947.9|356540.6667|419863.5|391831.5667|280887.5667|436766.3|579171.5333|630973.9667|457217.4333|295426.3333|519406.5333|348916.8667|198620.3|233080.1|530071.1333|353402.5667|233994.3|275273.3|209560.8|187150.5667|176201.9|259997.9333|298880.7667|147697.2333|221680.2|192959.2|357465.8333|342917.6|250891.9|257223.3667|501496.7667|291406.2333|455830.1|780133.5|587935.0667|
2020-10-24 23:48:37|russ2000_0813|AHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183033.3333|82146.6667|101503.3333|273796.6667|73536.6667|73626.6667|169106.6667|367296.6667|146876.6667|189593.3333|331106.6667|491346.6667|277570|403090|490132.1|1148815.7667|885663.3333|1462659.2667|1321386.7667|1117291.4|1422728.5|1333097.0667|761786.9333|1102637.5|788339.0333|810151.2|594652.3|854248.4|399472.6333|564925.6|426629.9333|423394.9|820992.3333|788143.9667|567049.9|585721.8667|280540.5|304230.4333|424896.5|393590.6|456030.6667|864330.4333|803874.9|598869.6333|443292.6|678538.1333|727326.9667|696248.6667|990885.7|719072.3333|675248.7|649373.8667|642814.1333|683184.2667|1009653.0667|616101.5333|480846.0667|506101.2|520517.9667|494847.5|577580.6667|646868.7|592386.4333|948441.0667|1122656.8667|506154|106623.8|279085.4667|693889.3|
2020-10-24 23:48:39|russ2000_0814|RAVN|average_volume_30|1|2066.6667|1683.3333|1883.3333|1580|1013.3333|1913.3333|1353.3333|1490|4000|4536.6667|1060|2036.6667|2926.6667|1170|1233.3333|2993.3333|2443.3333|1606.6667|2110|1363.3333|5990|2130|1800|1463.3333|3180|3210|2083.3333|2893.3333|3606.6667|4080|3073.3333|4753.3333|4170|2603.3333|4393.3333|5236.6667|3203.3333|1756.6667|5646.6667|5210|6433.3333|5390|4046.6667|4163.3333|4246.6667|4806.6667|3150|4140|1816.6667|8483.3333|6496.6667|4023.3333|7200|2626.6667|9920|3076.6667|6136.6667|2933.3333|9263.3333|3750|8640|5720|11610|17960|35653.3333|8863.3333|20640|17440|65500|17716.6667|20260|12210|6880|14246.6667|5540|13293.3333|13253.3333|12126.6667|12553.3333|17153.5333|27526.2667|31493.0667|13572.3667|19359.6667|15120.0667|26049.1333|65270.6|108379.6333|60365.7|97472.1|113516.1667|84558.4333|82931.4|78255.5333|53187.2333|68698.7667|67026|82357.7667|59142.1333|113263.4667|94657.2|91191.5667|131925.3667|87439.0333|114793.8667|70604.8|39155.7667|42049.9333|35874.9|48198.4667|31096.6|44072.8|63776.7|43617.8667|70390.9667|54404.4|48502.1|56616.9667|105859.1333|123670.0667|88960.9333|72737.3|90144.5667|136281.2333|151965.8667|102890.1333|152982.2667|182765.8667|167208.6333|233262.1333|205602.7333|209385.5|149559.0667|354712.1|100238.7667|126455.6|166810.2333|165310.7333|129292.9333|105503.3333|123650.3333|77553.7667|170934.8333|113597.5|132042.3333|124346.7|101242.1667|150105.7667|246675.6|259564.3667|256054.9|
2020-10-24 23:48:44|russ2000_0815|PEGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||215396.6667|73053.3333|41133.3333|172176.6667|201456.6667|123926.6667|251960|223013.3333|303120|218570|311180|108476.6667|321480|71060|209343.3333|132950|70870|136813.3333|54386.6667|28180|23123.3333|20203.3333|15033.3333|54430|220843.3333|52506.6667|39625.9|52134.8|72869.4333|127635.4333|82263.4333|100699.6333|53862.3333|35621.8|56404.8|160372.9333|67746.5333|79611.8667|70111.0333|61653.7333|71619.4667|85466.8667|66322.2|51188.0667|116687.7667|142590.3333|80826.8667|80687.3333|111742.1667|107456.1|139262.3667|269701.6|237870.8333|380445.8667|173445.6|204822.7|245055.0667|329575.4|319857.9333|179937.9|211381.4333|283578.2|417669.7667|284179.4667|140909.4|114357.8|220988.9333|226170.5333|214026.6333|113472.5667|167778.0333|144162.2333|237453.4667|164786.5667|240538.4|226218.5|172433|147488.1333|170169.9|242355.3667|224582.4667|272055.8333|369726.5|332519.0667|526555.6333|297835.9667|452949.0333|536123.4|467838.6667|319205|455186|474618.0667|335279.6667|222397.0667|243730.5|563477.1333|350446.6|272968.0667|
2020-10-24 23:48:47|russ2000_0816|LSCC|average_volume_30|0||||||||||||||||||||||||||||93086.6667|68636.6667|66010|111750|307666.6667|70796.6667|74796.6667|48033.3333|130733.3333|128956.6667|76783.3333|168503.3333|84886.6667|200873.3333|156716.6667|201983.3333|471723.3333|249246.6667|305270|146926.6667|182640|376843.3333|541113.3333|777486.6667|590766.6667|565563.3333|783180|520926.6667|535050|720096.6667|508543.3333|504016.6667|976483.3333|576893.3333|813326.6667|347493.3333|482450|288083.3333|280853.3333|325276.6667|605056.6667|814586.6667|853383.3333|1146296.6667|2008433.3333|2438230|1470493.3333|1693853.3333|1578970|1580910|2122840|1147550|1263623.5|764319.3333|1813553.9667|1551941.3333|1657273.9|1525367.5333|1006790.9333|850816.7667|817764.1333|641703.4|645747.5667|453868.2|664676.8|1587354.7333|1178256.8|1149663.6333|1067314.8333|1437386.1667|1950474.8667|1607376.2|2095795.8667|1188488.9333|1560769.3333|1147003.1|662522.3667|467692.5333|791544.0333|576620.3667|1179887.6667|1692267.9667|2218137.0667|1843064.6333|1536770.7333|1755610.4333|1028299.8667|1512094.2|1333052.1|1274024.6667|1838889.8333|1265765.3333|960477.2333|988522.0667|857316.9|649435.8667|710794|1044180.8|1182254.1333|1033852.5333|881182.4333|1439832.9|1345122.8667|1232059.0667|2926945.6|3354924.1|1141452.1333|1463708.1|1620226.9|787751.4333|514154.6|793314.6667|789882.9667|1039307.6333|879560.4667|1130798.8667|1187784.3333|2046651.8333|1684958.6|1802152.9|1076416.2|2468638.3667|1423957|958441.7333|
2020-10-24 23:48:49|russ2000_0818|ELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||66963.3333|39576.6667|37866.6667|76216.6667|223456.6667|185820|243596.6667|236233.3333|497003.3333|411780|564756.6667|440110|729570|1485846.6667|932960|755273.3333|612983.3333|464916.6667|327793.3333|507116.6667|459040|536120|381673.3333|473230|879923.3333|443593.3333|452073.3333|412690|324090|284390|348020|442156.6667|458030|358326.6667|243196.6667|360696.6667|667700|1404286.6667|626740|509623.3333|503330|573166.6667|592006.6667|572453.3333|371226.6667|882573.3333|409563.3333|430793.3333|362213.3333|1352480|647993.3333|766410|532930|886396.6667|478636.6667|413696.6667|419333.3333|804253.3333|313573.3333|484253.3333|752078.8667|881166.5|672028.1667|677570.9667|861422.3667|1073674.6|722963.5333|586317.3333|670163.7333|1773730.9333|793118.7|955033.4667|1125548.8667|1236874.8667|451669.3667|518837.7|778368.8333|637090.0333|767952.9667|451940.7667|525258.1333|282078.7667|543967.5|389636.4333|566722.8333|617288.0667|525075.2333|664883.6333|997404.5667|863701.7667|538802.9333|606300.3667|603564.3333|641109.4667|470526.8333|640305.3|684019.2333|894296.3667|942982.1667|599075.8667|993085.1667|754576.1333|987268.7667|848058.3667|833978.9333|999339.4|1059034.1|1445368.4667|1040575.8|1901353.3667|1206088.0667|626113.0333|1501261.0333|1921746.5333|1175188.1667|
2020-10-24 23:48:53|russ2000_0819|MHLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91605.4|198278|341773.2|184521.9|302468.3667|225956.3333|298132.8667|281963.4333|193915.4667|220527.7|204791.7667|170316.1|471840.5333|331734.9|212892.1667|240463.2|167805.8333|155455.4|304785.6667|190705.3667|227699.7333|266805.5|467700.1333|646452.3|501024.6333|291650.2667|360054.1667|352560.8667|325400.8333|399156.2333|290770.2|479875.3667|348816.8|568564.4|695803.5333|571986.2667|611310.4333|779021.8333|760908.5333|642176.6667|484259.5333|1611911.5667|922064.6333|1187178.4|556363.7|263678.7667|160374.3333|289980.5333|282603|88701.7333|
2020-10-24 23:48:55|russ2000_0821|CBB|average_volume_30|0|3873.3333|4106.6667|1716.6667|2033.3333|2486.6667|7010|5223.3333|3700|9410|2796.6667|3376.6667|5040|18930|9760|13266.6667|13063.3333|11486.6667|14133.3333|21303.3333|13150|22250|15386.6667|21860|22746.6667|31263.3333|57183.3333|42416.6667|45690|34183.3333|31690|38720|30893.3333|38636.6667|87226.6667|52660|37363.3333|34673.3333|32750|31963.3333|62003.3333|73506.6667|62490|48513.3333|45373.3333|66176.6667|29046.6667|35423.3333|44682.8667|61769.6333|84089.6333|72332.7667|95972.8|204709.6333|126359.4333|144802.9333|144562.9667|131922.9|195709.4667|542576.2667|469479.6333|356016.3333|316929.5667|296446.2333|418669.5667|435880|255270|798213.3333|918266.6667|867796.6667|1088030|601510|745660|734376.6667|837196.6667|1589606.6667|1663966.6667|1648150|3341266.6667|867460|1167266.6667|980646.6667|1666606.6667|1061003.3333|1000803.3333|1667653.3333|950660|617530|1470503.3333|777893.3333|993666.6667|896850|1336616.6667|1335210|1960970|1372560|1432566.6667|2319361.1333|2712877.9|1583733.3333|2465683.3667|2324079.9333|2156334.9333|2564490.3667|1198815.5|1622443.6333|1697891.3|1341489.7333|1232487.8333|1323526.0333|1158750.9|1047588.5|1756602.9|1827876.9|1616444.9333|1535486.6|1319522.9667|1467883.1667|1065091.8333|2559986.5667|1917132.3667|7073062.9|1762610.8|1061375.4667|1283580.5667|1114906.5333|1055528.8667|831174.9333|1193413.1|1120163.9|1230228.3|877825.9|689288.5667|892438.7333|923193.0333|870954.7667|240109.3667|313334.9333|286536.4333|315011.8|280092.0333|509749.1333|611823.2667|309534.2667|595297.8|481607.4333|523242.1667|600775.4667|880262.1|1005774.4667|654842|434580.5|
2020-10-24 23:48:58|russ2000_0822|CHCO|average_volume_30|0|||||||||||||||||||||2400|2470|1263.3333|1330|1166.6667|1023.3333|1110|820|1093.3333|2013.3333|1433.3333|1296.6667|3246.6667|3713.3333|2013.3333|946.6667|1120|3490|2320|1973.3333|1510|1063.3333|1326.6667|1533.3333|2576.6667|3996.6667|2176.6667|1593|1960|1850|1333.3333|1280|3886.6667|1903.3333|2236.6667|2466.6667|4733.3333|1510|2430|2290|8836.6667|8256.6667|2770|3163.3333|25363.3333|9730|15996.6667|20130|17923.3333|61800|13940|25380|28730|37140|20323.3333|28130|22543.3333|63200|55270|31931.7|33685.4|36387.0333|35116.7667|28045.4333|45645.5667|56222.6667|31987.7333|32367.4333|37421.1|66415.9|44031|38755.4|43901.6667|47698.1333|49893.5667|34112.9333|54871.2333|70643.2667|65872.8|70986.4333|106871.5|100167.9|149990.7667|154985.5333|101742|93741.6|64994.8667|207829.4667|62704.3667|116781.4667|68812.8333|55656.6667|65374.2|53876.9667|95638.4667|63908.0333|44463.3667|50921.6667|44116.3667|33536.6333|35273.2|39660.2333|26670.1333|49673.3667|32484.3667|41599.1333|46880.8333|47716.8667|44446.3667|64927.6|59440.6|68807.3|63460.1667|70845.0333|50251.4333|56875.9|58778.2333|52837.7|58156.5|64306.7667|62870.9|53261.9333|44936.8333|86838.3333|54387.9667|59883.5333|68970.8667|58769.6|87980.5667|94159.2667|70494.8|
2020-10-24 23:49:02|russ2000_0824|FRAN|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222962.9667|210454.8667|464304.4|739139.0667|671352.8667|879255.6667|1158498.7|1067027.6333|1116614.9333|1203157.8333|1091443.1667|1245068.9|856950.7333|1043078.6|784291.7667|828978.4667|591943.7|650740.6667|796460.2333|1155971.8333|927537.3333|906156.7|1001063.6667|1011748.0333|853559.2|1020508.2333|1466677.9667|889762.4667|1154864.5667|1166508.2|1366624.1667|59155.1333|501970.8667|649920.7667|115404.8|443312.7333|3219532.2|500981.6667|
2020-10-24 23:49:03|russ2000_0828|HIFR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:49:03|russ2000_0829|INFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119686.6667|163796.6667|134620|138803.3333|109893.3333|275223.3333|140500|43030|29987.6|50777.2|55280.4|106177.6|25088|28888.4|41854.2667|75929.7333|74482.4|117258.4|110255.3333|72970.2667|67832.2667|174413.7333|50490.1333|104379.0667|263171.1667|38855.2667|17042.5333|17008.6667|19033.6|37979.7333|28178.8|30619.3333|26710.9|32979|39771.9|32309.8333|40804.1667|35106.3|26013.9333|43517.8667|30128.2667|40113.1667|19711.6|63337.0333|56901.4|74273.0333|236677.7667|261348.3333|304136.7333|966438.1333|484606.6667|2799791|791106|1268418.1|596476.2667|456712.3667|1453561.2333|760361.5333|735248.2|709887.7667|842478.4|1043028.6333|743532.5|1752746.9333|451742.7|773502.9333|1053633.1667|332337.6|1083265.7|1133520.7|820625.0333|767343.8667|356711.6|769396.9667|288079.7667|83855.7667|77086.8667|87141.1333|182597.1667|189828.8|771305.1|
2020-10-24 23:49:06|russ2000_0830|STOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||884576.5333|507577.2333|979178.7333|619767.2|855227.5|1712430.8|2197600.4|1073615.2333|1309322.9333|1649170.5|2139436.1|1608261.5667|1084177.0667|2008670.1333|1382418.8|1490339.9|1997590.1333|1743719.5333|1436234.8333|1432265|1883210.6667|4122833|4444535.8333|2902379.1667|
2020-10-24 23:49:07|russ2000_0831|TUES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:49:07|russ2000_0832|CPK|average_volume_30|0|1090|620|533.3333|853.3333|763.3333|570|1286.6667|1030|676.6667|1250|783.3333|1823.3333|1700|973.3333|673.3333|2286.6667|710|996.6667|913.3333|1270|3210|4020|1193.3333|583.3333|2446.6667|2193.3333|3553.3333|2380|2863.3333|3653.3333|2770|2170|2626.6667|2970|1883.3333|2643.3333|1980|1776.6667|3760|2216.6667|3903.3333|2690|4936.6667|2056.6667|2950|2610|1993.3333|3070|4540|2376.6667|3020|4203.3333|5976.6667|3636.6667|5876.6667|2476.6667|4510|3873.3333|4166.6667|4186.6667|4363.3333|5726.6667|3176.6667|5996.6667|3073.3333|4746.6667|3073.3333|6216.6667|3043.3333|8050|6420|7296.6667|4493.3333|4943.3333|7910|11456.6667|6216.6667|10646.6667|5540|4350|7523.3333|18990|7440|6890|6643.3333|25790|6970|7283.3333|4836.6667|8513.3333|10413.3333|10016.6667|7046.6667|7140|10050|21816.6667|18393.3333|30210|25383.3333|21042.9667|28957.4|40970.0667|27841.7667|39392.4667|27543.7667|40972.1|21938.0333|37741.5667|27920.9333|45937.0333|41526.9667|34898.9667|40642.9333|31963.1667|51028.6|38036.4333|40857.3333|40197.6|21418.8333|33834.4667|28711.8333|27236.8|27692.2333|36403.7333|33046.4|22967.6333|28223.9667|40389.6667|36664.8|63158.5|56907.7333|68672.0333|102401.2333|85927.7667|90302.1333|49988.8333|42464.0667|62799.7667|54298.8|46030.7333|78347.5|51110.8|46939.6|62018.1333|47708.2333|79299.7333|60466.6667|64699.6667|85281.7333|112160.3|218296|
2020-10-24 23:49:11|russ2000_0835|BRKL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126649.5667|86962.8333|117436.6333|67786.6667|45590|35203.3333|42346.6667|65060|52060|34313.3333|26076.6667|24236.6667|27816.6667|25096.6667|37040|18170|22936.6667|178250|452343.3333|205828.7|334893.4333|320951.1333|347628.0333|249545.5667|308263.9333|224656.3333|198801.8333|190774.8333|254275.1667|220796.4667|227121.7333|226593.4|245751.1|315032.5|239925.8333|254400.3333|383141.9333|446512.9333|518538.7667|692959.4667|861267.7333|490281.9667|668075.6|485012.9667|489672.6333|456299.9333|270271.3|296896.3|337689.0667|405813.1333|452151.5333|259272.4667|372711.2333|594182.7|541399.1667|336550.3667|281576.5333|322971|238184.1667|234608.7333|249957.9333|236666.3333|211204.1667|372207.4|273585.5667|224484.1667|199863.3|176554.0333|174495.5333|221249.3333|397764.1333|249633.9333|272636.4667|231263.7|168397.9667|315451.2|263746.0667|583636.9667|407217.0667|305231.1333|366274.1333|351208.8667|242533.6333|436907.6|302115.0667|206373.7333|299413.1333|234533.6333|442689.5667|485887.4|317058.3333|
2020-10-24 23:49:14|russ2000_0839|PRIM|average_volume_30|0.0139234211835|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9912.5|13924.1667|34000|1618.3333|797.2333|37940.5|35831.6333|68646.9|8788.7333|9697.5333|34625.2667|49862.1|47179.8667|29978.4333|29235.1667|111888.2667|79367.9|98614.3|139558.3667|223043.7333|136763.1667|247947.4333|239034.4333|235122.9667|176252.6333|418170.5667|303477.0667|276770.8|216001.6333|200938.4333|221912.6333|266718|186494.1333|412375.3667|341258.1667|383710.3667|214547|253737.6333|229021.4333|269719.5667|187975.3333|221350.5667|220142.4|132689.5667|356347.2|352166.7667|249224.1667|240224.1|271274.3667|177734|149354.5667|172792.5|135691.5333|296233.0333|269429.1333|317569|268557.1667|
2020-10-24 23:49:15|russ2000_0840|AMKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1067293.3333|605113.3333|999940|1053106.6667|894976.6667|1388983.3333|960346.6667|944980|1242633.3333|910870|678640|1043280|1155840|672126.6667|883890|1311020|1821120|1198820|1512353.3|590571.1333|1380467.8|1339136.9333|1546785.8667|1882336.6|1996892.8|1727765.9|1534389.4|2128274.1667|2949636.2|1468095.8667|2105275.0667|5278744.9|4472727.5333|4170490.7333|3668143.6|2958711.9333|2149157.0333|2571547.3667|2362231.3333|4524837.2333|3248386.2667|2670984.6333|2449024.5667|2536682.1333|2916087.9667|2773842.5667|2511670.8667|2172036.3|3005013.9|2365888.2|1812955.7|1698144.3|1506676.4333|2678582.5667|1718546.4333|1406367.8667|1347774.3333|813532.0333|516460.7667|988172.8667|726696.7333|961334.8667|852838.2|1099449.8667|2472591.5667|1218506.9667|1475001|1355142|1097323.7333|1761976.8333|869049.0333|1109207.3333|774354.4333|1283803.4667|1686350.7333|1797960.3|1211431.0667|1093981.5|800122.8667|947581.1333|850173.4333|1031167.0333|1058582.9667|897482.9|971353.4|733946.8|998304.4|1881475.0333|1329875.9333|1022185.8333|
2020-10-24 23:49:18|russ2000_0841|DHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361936.6667|220270|54946.6667|102103.3333|99690|188180|156662.5333|323642.3333|267596.6667|331829.0667|202712.2|770826.5|464967.5667|465761.9|663675.2|567793.3333|899885.5667|421410.3333|319423.6|247407.4|225907.2333|215066.2|561695.7667|404146.9667|564777.7|833645.3333|2004583.7667|663740.2|68214.4667|85095.6667|40224.8667|27303|80015.4667|152087.7667|482075.0333|395940.6333|833899.6|1486946.7|1357765.9333|1301162.2333|1503346.0667|1835670.1667|1868121.5667|2503709.1|2526208|2302890.7333|1483856.4|1018332.7|663324.1|539285.1|682454.6333|903283.8|794361.1667|1083281.2667|908334.9333|1198992.0333|1220504.9|2159076.8333|4670098.5667|4166613.1333|3484351.2|
2020-10-24 23:49:20|russ2000_0842|OPHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:49:20|russ2000_0844|ZUMZ|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232551.0333|59138|62296.0667|137550.6|133189.4|486547.4667|591393.3667|432933.2333|579050.2333|444769.1333|703025.9|1066196.4333|581846.7|698632.5333|450730.1667|307195.3667|377485.9667|271642.6667|368762.4|296671.4667|370514.1667|284384.7667|274948.1333|456034.2|525972.6|462781.7|467467.6|677979.7333|333598.0333|484335.8667|698743.6667|442741.8333|538123.1|277515.9667|227935.9667|417085.3|273093.3667|272203.3667|300899.2|308229.8333|285662.2333|479943.8667|600187|616897.7333|362145.5333|451764.1|496181.4|431888.2333|424989.5667|586701.1667|478882.3667|395899.6|462935.6|705809.1|397955.8333|538683.4667|422599.1333|466843.8|446338.2333|407148.5|536713.8|302784.7333|331352.0333|
2020-10-24 23:49:22|russ2000_0846|BH|average_volume_30|0||||||||||||||||||||||||||||||||6923.3333|5206.6667|6870|8986.6667|4506.6667|18853.3333|6510|10090|47593.3333|6313.3333|6160|4210|8213.3333|12306.6667|12803.3333|15066.6667|13841.0333|22119.7333|24593.1333|43506.4|23143.2667|29163.2333|12716.5|34769.9667|8565.6667|28556.4333|17433.1|40022.9667|22426.4|24693.3333|22330|20766.6667|36063.3333|30873.3333|24216.6667|65216.6667|59590|34070|23976.6667|41920|81940|50916.6667|43840|49923.3333|54220|105786.6667|105106.6667|63886.6667|81080|51556.6667|124220|67503.3333|65083.3333|91043.3333|74590|102490|97873.3333|69116.6667|170330|136186.6667|208733.3333|143763.3333|221960|114920|119706.6667|141716.2333|283937.0667|187710|280501.1667|215320.8|363368.8667|289677.3667|245285.6|285919.8333|224471.6|309538.3333|218859.6|9379.3333|19742.1333|9600.4|8157.7667|5668.9667|9215.8333|8972.6667|7530.5|4648.6667|6448.1|4936.2333|4358.6|4975.9|5625.6667|13957.7333|6487.4667|5735.1667|4775.7|16653.7667|8108.7333|6734.0333|10374.1|8546.3|3307.9|4215.3333|8751.4333|4845.3333|6004.9667|3628.1|5765.4333|8127.0667|8470.2667|5186.9667|8422.1333|7140.6|8084.9333|5711.6667|17369.4333|9518.2333|16762.8|20103.0667|17825.6333|7183.8|
2020-10-24 23:49:25|russ2000_0847|PRFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20996.6667|36593.3333|29753.3333|6690|12800|6233.3333|6583.3333|7356.6667|2173.3333|3250|4713.3333|3756.6667|3436.6667|12691.4|3463.3333|6519.1333|161349.8667|73147.1333|145715.5667|46182.5333|55564.4667|271291.8|427005.2|137105.3667|71181.9667|189837.9333|177903.4|257706.6|265701.4|514497.1|377918.1|479344.0667|580007.7|404075.0333|805485|328010.7667|396872.1|348006.1667|159657.5333|172947.4|132118.1333|116461.8333|175228.2|216206.0333|147478.2|127156.3|99443|163201.8667|171392.1333|154573.1|100425.8333|151618.1|113896.6667|118067.2333|78649.7333|162917.1667|134394.8667|208145.9|195255.0667|158453.9667|162198.0667|148813.1|118976.0333|117477.1333|155131.1667|111382.0333|134660.5333|131798.1667|122892.2333|205479.1|126676.5|207739.3333|111895.0667|158694.5667|348711.3667|180595.2667|246682.0667|233114.7333|260398.2333|380131.9667|252751.7333|332152.9|503435.7|364354.8333|489351.0333|
2020-10-24 23:49:27|russ2000_0848|SKYW|average_volume_30|0||||||||||||||9116.6667|4480|8216.6667|20923.3333|18436.6667|6663.3333|9833.3333|3356.6667|2143.3333|1853.3333|11770|15230|10103.3333|4463.3333|4720|6550|20976.6667|9196.6667|4996.6667|12926.6667|6350|50606.6667|17473.3333|58950|9180|14220|56856.6667|58263.3333|139306.6667|79650|84786.6667|75410|132776.6667|77320|329340|99666.6667|184333.3333|155953.3333|85813.3333|49766.6667|89406.6667|52963.3333|38190|31873.3333|92386.6667|51550|97096.6667|209236.6667|208140|779153.3333|411186.6667|294260|636393.3333|388773.3333|434500|484913.3333|411100|549186.6667|565780|508973.3333|411423.3333|1007250|717733.3333|550616.6667|508553.3333|730136.6667|704912.3|673700.6333|728772.7667|413249.4333|631149.5|465230.1|489457.0667|400995.2|421812.7667|465792.6|345795.9333|509782.7|620283.4333|488645.7667|777552.5|455557.6|665717.5|453543.7333|705058.9667|406610.9333|501061.4667|750404.9|853379.8|854860.7|616693.4333|727363.7|472315.8|420446.2|322076.5333|345394.3667|731105.9|262038.5333|204532.1667|312992.9667|270544.5667|387965.4|225099.8|266011.8|496963.6333|453780.9333|330688.9|403289.1333|343383.6667|281734.3|270721.9333|357472.4333|263611.3667|470645.7|526678.1333|491602|577750.2|528695|512160.3333|497367.2667|446738.0667|355366.9667|371066.2667|339315.7333|266570.4667|375730.3|266588.7667|227996.3|191197.8667|230104.2667|267889.1667|305917.4667|225535.9333|212207|248267.2667|996490.7|795872|482285.0667|
2020-10-24 23:49:30|russ2000_0849|SBSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3198.1333|1342.9|6713.3333|5309.9667|6263.3333|3373.3333|6106.6667|5416.6667|4426.6667|2533.3333|3043.3333|4926.6667|18436.6667|6056.6667|11416.6667|8073.3333|10243.3333|14600|4800|7678.5|15062.2333|17756.0667|10224.1667|12602.3667|8422.7333|15781.9|10364.4667|13497.6333|23833.2667|11689.4333|14745.3667|13832.2333|14118.1667|35247.9333|18665.3333|20295.4333|21916.2|22575|31524.5333|35570.6|54754.4667|73112.1667|75867.5|48953.6|39467.6333|75574.7|46782.5|40552.4|29847.0333|44445.5667|45124.2667|31714.1333|32198.8667|44016.4333|52622.1333|56811.9|48904.7|59112|47214.9333|74016.9|60860.2|49345.0667|43990.1|42109.6|56283.9|121178.2|153619.4667|67336.4667|95671.0333|88434.2|106841.3333|162737.0667|110966.5|108544.9|54976.8|223775.9|152439.0333|115118.6333|89701.3667|118902.5667|209847.3333|178490.2|95533.2|178360.4|133157.3|94930.9333|97339.7333|85881.2667|181100.7667|169586.6|87635.4333|
2020-10-24 23:49:33|russ2000_0850|AEGN|average_volume_30|0|27473.3333|36563.3333|11780|18096.6667|10720|5833.3333|6650|10713.3333|19680|59863.3333|142383.3333|34033.3333|73403.3333|96406.6667|62280|34140|37086.6667|47793.3333|26276.6667|69206.6667|18553.3333|13016.6667|13046.6667|29773.3333|12676.6667|25466.6667|39460|16780|19643.3333|41430|16643.3333|29393.3333|109370|54970|50386.6667|98990|169383.3333|66110|33053.3333|107566.6667|96480|131543.3333|63093.3333|62033.3333|115246.6667|41753.3333|28896.6667|37210|32703.3333|102236.6667|78713.3333|98120|127293.3333|175920|44750|91780|59860|149960|40713.3333|53870|71253.3333|73980|93666.6667|53223.3333|122170|88246.6667|51190|79126.6667|79903.3333|191716.6667|87960|179006.6667|324270|265596.6667|769713.3333|272743.3333|209803.3333|228993.3333|137586.6667|138508.5|115920|115125.3333|96453.1333|152014.8|165234.6333|113591.7|154045.8667|146550.6|232141.3333|119314.4|182194.3|115352.1333|270303.3667|219035.4333|154923.6667|199366.7|574277|295239.9667|347665.9333|351524.0333|350894.4667|291450.8333|255580.5667|490635.9667|653554.8667|348144.5|175647.4667|257776.4667|357446.7|366613.5667|231067.7333|255873.2667|353879.7333|444287.3|666427.2333|316936.1667|265648.0333|193558.5667|175003.6333|207510|347584.7333|164331.1|173960.1333|302633.5667|277288.8333|281598.7333|276579.1|413728.8|267235.4667|305450.7667|206178.5667|174045.3333|201221.4|175998.5667|215938.3|238617.1333|197728|198829.2667|165137|169492.8333|147893.7|108299.6333|86160.9|186463.5333|156863.7|149375.3667|143251.5333|102809.7333|165491.2667|137199.9333|111153.8667|
2020-10-24 23:49:36|russ2000_0852|TOWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7021.7333|1289.3667|1580.3|2987.4667|2961.2667|2566.3|2041.8|2365.7|1113.3333|1938.7667|1176.9667|5363.3333|2013.3333|2303.3333|1670|2550|3296.6667|3053.3333|6743.4|6023.9|8363.6333|8071.1667|8601.9333|14015.4667|5537.3667|5965.6333|9051.4|13688.9333|5017.9667|8066.3667|12398.1|12602.3|8694.1|6951.8333|10791.1333|7123.8333|37984.3667|34692.4333|68727.6667|76270.5|75512.7|61258.8667|51745.6333|47183.7667|62933.3|42755.1333|39536.7667|48959.6|52201.8333|57356.6|77817.2|65792.1667|51310.3667|52196.2333|66735.9|44488.3333|35997.4|33833.2|45198.9|47278.0667|47498.8|46001.9333|55660.0667|120577.5333|80675.5|115080.6667|135658.6|123850.5333|147511.6667|130898.5667|335693.6|186924.5333|136919.0667|136937.6667|165334.0333|167220.3|154539.9667|96186.2667|139494.3|116876.8333|109315.6667|131934.0667|123580|231185.3667|211379.3667|226906.3333|
2020-10-24 23:49:38|russ2000_0853|NFBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161061.4667|56494|50490.4333|48836.2333|39525.5667|67834.5333|33998.6|33606|38516.7667|26727.9333|45761.9333|40751.0333|33350.0667|27324.4333|32695.0333|63860.5667|36706.7667|26978.3|31502.3|24790.1|39707.6667|251648.2333|476482.3|203599.1|157958.8333|291702.3|259614.7333|208159.4|210498.5|152469.0333|235601.2333|205844.1333|136722.1667|138186.0333|126597.3333|114087.3|159367.2|148608.6|93195.1|82237.4333|111327.7667|102751.3333|114506.0333|50217.5|128665.7667|88889|100607.4667|124958.1667|139115.0333|171786.3333|194172.2667|300402.1667|
2020-10-24 23:49:40|russ2000_0854|AMED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1736.2|1949.0333|3682.3333|3855.6667|2092.3333|7752.3333|4922.3333|4602.3333|6349|11915.6667|9185.6667|26382.3333|10992.3667|21722.3333|22545.6667|7542.3333|15102.3333|8529|11056.6667|10583.2667|11543.2667|10599.9333|16623.3333|21489.9333|35153.3333|46286.6667|108663.3333|14629.9333|21013.3333|38740|39113.3333|34533.3333|19615.5667|11406.4667|6738.9333|43405.4|69987.6333|194869.4333|499907.2667|313808.9|550361.1667|299988.9|366854.5667|433567.5|428381.2667|1176569.6333|265362.7667|220854.4333|404924.2667|344176.7|306309.0667|482389.9|382725.5333|597354.5|430097.7|1609639.6333|872621.3|1112827.1667|522680.1667|1902118.9|902854.1|916770.3|459439.8|708458.6|403478.6|377116.1|415109.2|528619.4|483595.0667|653438.2333|457332.8333|270908.3333|264510.3|474732.0667|336544.4333|494378.4333|656199.5|306857.5333|266062.9667|305773.7|255330.2|240358.8333|374166.4667|376654.6|297562.8333|330471.8|231722|227515.0333|282587.0333|254647.1|223261.5333|275334.1667|421320.5667|338523.2667|242417.4333|322752.4333|542452.9333|581646.3|338646.9|233070.1667|216950.2|311964.6667|366880.9667|174554.4667|
2020-10-24 23:49:43|russ2000_0856|FBP|average_volume_30|0||||||||||||||||70053.3333|32113.3333|7900|13286.6667|24923.3333|12933.3333|15566.6667|12936.6667|8430|5846.6667|12860|12300|7943.3333|18320|14413.3333|10673.3333|5740|9366.6667|4153.3333|4026.6667|4763.3333|8460|15766.6667|9976.6667|15156.6667|20680|18206.6667|21746.6667|17860|13536.6667|19196.6667|14716.6667|12950|6803.3333|17846.6667|25023.3333|12443.3333|15636.6667|9910|22240|25280|19980|15666.6667|21866.6667|18313.3333|17110|29043.3333|33489|27264|43889|17954|38109|43524|45084|22214|40604|20744|29839|26904|39969|26284|30319|98874|77099|53810|82166.6667|106716.6667|64060|74026.6667|55060|117640|76160|144143.3333|238240|404613.3333|561616.6667|576653.3333|372080|488773.3333|376726.6667|370036.6667|661822.6667|363323.3333|530693.3333|580060.6|677556.6333|896749.3667|970271.9333|732716.0667|1127097.9|559773.3333|848535.6333|1410677.4667|1365348.7|2514343.0333|4816961.7|4358092.4|206444.4|278195.5333|125669.5667|94023.8333|416076.2|505355.3333|427038.0333|316771.5|434978.5|404894.7667|1154908.1333|699414.2333|957923.4667|1052332.5|519934.8667|1002003.6|729502.4|1091679.5667|1134789|1586249.2333|763325.8|776993.0333|486790.3333|2057861.1|1524008|1490859.2|1443672.9333|2680447.7|1585379.5333|1833347.0333|2263630.8667|2156583.7333|1490704.0333|1798883.8667|1113443.9667|1120870.7333|2578169.6333|1735653.0667|1302286.0333|
2020-10-24 23:49:46|russ2000_0857|AMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||922021.5667|492043.5|201830.5667|135107.2|225644.3|347077.5|268877.9|243799.2|244998.4|325468.9667|178591.3667|216834.2333|462345.3667|1503976.9667|2291129.7667|3555911.2333|3035977.5333|1833338.5333|1478655.3333|1929394.3667|1598451.1667|1796019.0667|2067031.7333|2036692.0333|3901082.0667|5354428.3|7028465.8667|9206475.0333|
2020-10-24 23:49:47|russ2000_0858|QDEL|average_volume_30|0|4406.6667|7203.3333|4480|7586.6667|3180|4310|3840|7126.6667|5590|9080|13643.3333|15056.6667|53886.6667|21133.3333|60090|26393.3333|51910|22670|13223.3333|27323.3333|17576.6667|23753.3333|27776.6667|28823.3333|41510|45870|11770|32723.3333|26756.6667|43713.3333|19713.3333|23226.6667|71780|67653.3333|65600|39650|210053.3333|41683.3333|19386.6667|61576.6667|34036.6667|25240|27626.6667|49976.6667|115900|66736.6667|84876.6667|106016.6667|136360|163923.3333|84513.3333|163620|157916.6667|146676.6667|80103.3333|150556.6667|71836.6667|100213.3333|100693.3333|80796.6667|116233.3333|79533.3333|36806.6667|101260|45700|54830|102536.6667|363110|442553.3333|154646.6667|107900|88396.6667|48740|53750|45853.3333|164153.3333|163243.3333|126426.6667|76790|61256.7667|56390.8333|83680.9667|55223.7|381848.5333|672789.3667|302202.9|144513.9|296203.3667|196955.9667|264084.8667|173033.0333|1537118.3333|701067.1667|407077.1333|436905.1|274194.2|630869.7667|388613.3333|278848.9|181000.9|513627.2667|183914.8333|296657.9667|300910.8667|428281.0333|338313.4|277777.2|404751.2|284692.7333|442352.4|240809.5|167443.7|219989.2|195317|154542|177472.0667|140770.4333|118553.0333|97113.9|116214.2|318276.6667|179527.9333|131950.2|171162.5333|133461.3|184234.8333|152976.3667|453506.5|224027.5667|204325.5333|209688.8333|169954.5667|230586.2667|108479.0333|115607.5333|112516.4|146716.5|165359.1|495728.8667|428764.8333|388353.7|330569.2667|274786.6|330471.3333|227645.4333|209412.5667|246376.4333|176183.5|598937.1333|1431666.7333|1651174.9333|
2020-10-24 23:49:50|russ2000_0861|NCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:49:50|russ2000_0862|GTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||33849.6333|54409.4333|17329.5667|9699.7|14544.4667|9654.5|13984.5667|3992.8333|3354.3333|29816.4|8406.2667|6346.3667|2603.1|4159.6|8106.3|6876.3|5989.8|16926.3667|14689.6|9763.0333|7852.9667|8446.3|10603.0667|26948.8667|10652.9|172479.6333|86756.3333|188036.3667|231809.6333|215759.8667|149993.3333|129859.9667|130876.6667|153590|117586.6667|170733.3333|214493.3333|227833.2667|197883.3333|412916.6667|137886.6667|170206.6667|310600|269012.6667|298593.3333|268042.6667|417936.3333|225794.4333|228722|623225|180025|239191.2333|2132571.6667|297146.9|366955.9333|406303.5667|213423|371978.2|385216.8667|335363.2667|177571.1333|114794.1333|141082.7333|384371|166171.2333|93372.2|513490.1667|619415.2333|596963.7333|999205.5|1052795.1|501974.2333|593159.0667|307913.8667|415479.8333|862212.6667|1406443.7|681535.2333|824824.4667|688293.6667|639739.0667|892581.7333|1142008.6333|907596.9|844284.4333|1751051.2|1121167.1|1363390.4333|773476.3333|901816.8333|1208251.4667|822749.5333|1074266.3|684552.4667|1368061.9667|1000357.8333|620350.1667|
2020-10-24 23:49:53|russ2000_0863|DVAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142227.6|31400.5333|39877.5667|73926.5|29337.9333|22443.0333|38574.7333|105479.8333|57939.1333|38389.3333|37285.5333|1652094.5|164142.1667|85067.9|67528.9333|86276.0667|344550.5333|302346.3667|212531.9667|1539904.3667|226515.3333|894617.2|2036293.1333|664020.4333|351107.6|717931.9333|304929.3667|1133034|444980.6|1027149.7667|1069831.8333|1693323.5|1494823.3667|2973946.4333|1627686.7333|5350215.4|4076242.5333|3682965.9667|2223066.1333|5001501.3667|4125072.0333|1779018.1|1289768.2|511152.2|495228.3333|338827.9333|503119.4667|485046.1|881517.1|566974.7333|1935865.3|2990517.2667|1787521.5|1637936.1|1633223.0333|1948402.0333|1542915.9667|1821727.4333|833718.7667|984953.0333|1391539.3333|1611575.4|1577154.9333|1285991.7667|1718042.3|9878600.2|4635056.2667|
2020-10-24 23:49:55|russ2000_0865|ARAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1316463.7333|281523.8333|738831.3333|586864.0333|772394.2333|582795.7667|538395.5|360333.7333|376363.0333|361623.0333|286228.4667|216477.8|315177.6|350695.9333|329811.4333|270140.1333|804399.9|614340.3|1080868.7|505481.2333|649109.0333|499910.6333|631404.8333|461845.2|1764459.5667|769156.1|1195857.6667|894813.9333|1166384.5|655311.7667|888469.1667|788126.2333|1324124.6333|1319484.0667|1213371.9333|639293.4|750867.2333|645176|688596.1333|567866.1|732018.9|604884.8|461996.0333|1482777.0333|716235.1333|632258.4|465120.3333|846314.4|1046530.9667|726526.2|697625.3333|503385.8667|576776.7|595021|441298.0667|
2020-10-24 23:49:57|russ2000_0866|NGHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27107.5667|561220.3333|126750.6667|121830.4|101872.6667|183782.1333|401079.3667|186834.6667|222895.9333|432825.7333|158044.6|219172.3333|234793.3333|241416.1|371111.3667|254227.4|281976.8667|292191.8667|144971.9|465669.3|331483.3|233380.1|179521.7|242729.9|407177|292217.4667|510192|
2020-10-24 23:49:58|russ2000_0867|GFF|average_volume_30|0|101530|154676.6667|82210|76470|33220|33550|55196.6667|42670|52286.6667|39120|48116.6667|51050|123600|70840|47226.6667|55553.3333|47703.3333|30430|30903.3333|43686.6667|17236.6667|33920|12980|39566.6667|13783.3333|14040|65126.6667|48793.3333|33226.6667|34203.3333|26443.3333|23876.6667|104623.3333|79130|96596.6667|157233.3333|115516.6667|80396.6667|60246.6667|151110|119020|200220|233806.6667|79640|68323.3333|105720|41620|76363.3333|54620|78336.6667|48506.6667|35786.6667|57940|32760|37213.3333|33330|74083.3333|40203.3333|68696.6667|60303.3333|49880|43240|62506.6667|38076.6667|51736.6667|42693.3333|50840|40566.6667|37820|68780|40106.6667|30680|34953.3333|43223.3333|62436.6667|130576.6667|244473.3333|120213.3333|181513.3333|88463.3333|72583.3333|126810|237776.6667|110466.6667|168696.6667|151903.3333|111910|127300|154786.6667|261506.6667|218336.6667|190840|197840|213600|141316.6667|216820|343430.7667|280881|250060|285534.1667|332304.3667|244818.1667|941537.7|376747.9|315581.0333|243176.5|208598.3667|280331.8667|223288.5667|228491.6333|226607.2333|239417.8|276183.2667|292636.5667|259903.9|205434.3333|152808.5667|201368.6|192076.3667|140736.8333|116383|174794.9333|95914.8333|162572.3333|144661.5667|191420.9|126638.0667|132726.5|153925.2333|176775.2|178489.6333|200936.4|124377.6667|236772.1|157168.0333|339555.8333|129585.3|110285.1|119009.3333|111964.8|155210.4667|346342.7|162779.2667|276957.7667|227494.5667|130702.2|228171.8|197557.7333|262475.1333|168713.4|492988.2667|
2020-10-24 23:50:02|russ2000_0868|EIGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532855.5333|498321.2667|523138.1333|241304.2667|622452.8667|862659.6333|673771.4|733922.8|526543.5|569189.2|509763.8333|802972.2333|571692.3667|834512.5667|544908.4333|536999.7|497733.7667|443055.3667|760667.5667|466797.1333|402936.4667|454517.3333|568645.2|970007.6333|310245.7667|1186548.9667|857600.5667|674833.3|
2020-10-24 23:50:04|russ2000_0869|RRTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248321.2|83693.9|109273.6667|113012.9|119288.9|78745.6333|89812.6|123280.3333|137616.5333|114695.9333|129147.9667|175485.7667|180884.1|275624.1667|219892|305225.1333|190047.7333|146615.4333|256361.5333|170344.9667|149398.1333|160834.3667|336293.1333|329631.8333|333333.4|186320.9667|271511.1667|362657.0667|162782.4333|110163.1667|144335.9667|384323.1667|1083446.7|991781.4|553322.6|85196.5|40812.8667|35980.0667|25287.2333|26255.9|14403.7667|13380.3|
2020-10-24 23:50:05|russ2000_0870|OFIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||30460|15826.6667|17660|21720|18766.6667|20373.3333|13453.3333|35820|18886.6667|15980|44916.6667|84213.3333|51063.3333|95063.3333|60380|35010|97490|25000|20026.6667|33060|38356.6667|41176.6667|22053.3333|31796.6667|32676.6667|19490|8470|13603.3333|26646.6667|17166.6667|49453.3333|60283.3333|16513.3333|43836.6667|49340|52686.6667|40596.6667|57843.3333|55316.6667|74633.3333|56600|49296.6667|29712.8667|42964.8667|46746.3|19563.5667|88494.0667|67810.5333|45843.0667|62376.4667|54257.1667|41269.7333|40576.4667|27354.3667|54975.2667|52927.0667|34111.8|109643.1333|89915.4667|70496.6333|148520.2667|77623.4667|100128.2|351266.0667|181009.0667|220991.9667|171100.0333|185318.6|107311.4|83433.9|65204.3|110073.6|95851|100277.8667|125457.2333|114503.3333|154544.3333|112942.3|84292.1333|80325.6|113135.1|76540.9|85987.1|120947.7667|225576|123983.4333|117934.4333|233740.1667|147126.4667|119255.0667|125877|107226.9667|112920.6333|85676.0667|91360.0333|147135.9667|140785.4667|98794.8333|190501.7|293067.9667|120941.6333|96850.9333|80843.4333|121036.9667|178336.0667|123148.9667|117910.7667|133914.1667|113817.7333|94524.9|134921.3667|220914.5333|138422.1|119545.7667|
2020-10-24 23:50:08|russ2000_0871|USNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||22160.1667|6123.3333|9940|4716.6667|8183.3333|9206.6667|5943.3333|4276.6667|5543.3333|4856.6667|15666.6667|6700|21006.6667|20863.3333|65123.3333|37490|45910|12363.3333|15880|31870|33470|39306.6667|10246.6667|23513.3333|10240|4820|5426.6667|9266.6667|6616.6667|78740|25230|56219.1667|82771.8667|369869.8333|221675.4333|315763.5|279804.6|202660.3667|167095.4333|206354.8|331664.3667|125770.4667|185251.5|202002.7667|138095.4|178027.3667|146516.7333|153203.1333|425184.8|653577.3|369849.7|328165.8333|457598.5667|403887.7667|243454.0667|84921.2667|66927.2667|62368.4333|43852.1667|26578.0333|43519.7667|38132.3667|55846.1333|52780.4333|44539.1|131277.8|84215.9|63820.9|45618.0667|82410.3|164174.8333|306558.6|144629.5333|135273.9|84378.5333|67408.5333|170007.3333|104473.1|108728.2667|126725.0667|67111.4667|102716.9|133534.4667|112354.0667|126905.4333|95940.5667|81477.4667|102013.9|88196.3667|85395.9|110584.4667|99185.3667|112977.3667|197685.0333|122120.8333|128024.4667|229166.6333|364117.9333|156781.8333|98409.2|253513.2667|193868.6|109778.6333|
2020-10-24 23:50:11|russ2000_0872|CENX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||147116.6667|96006.6667|62610|47230|44286.6667|43333.3333|32816.6667|32586.6667|20323.3333|9650|18080|42543.3333|84836.6667|42106.6667|36216.6667|40636.6667|58160|44780|64950|82990|107410|190716.6667|81233.3333|82340|93990|51616.6667|52386.6667|53164.8333|45046.3|47011.3333|126230.8333|170726.6333|233474.0333|254461.4|339238.7667|337408.1|743016.7667|438997.6333|308065.6|404654.7667|641343.3667|975638.2667|657576.4|742567.2667|769050.5667|859892.8333|731330.3|651501.7333|1389169.5667|874869.1667|1447204.3667|1957373.4333|3791616.1333|5873253.8333|5435261.7|5124236.1|5267820.9333|3922387.0333|2475238.0667|1702338.4|2341066.7667|1738082.3333|1882610.0333|1842600.7667|1518459.3|1342970.5667|1083975.7667|820048.4|1028563.7333|1162555.8667|722425.7|620594.5|663318.5333|524447.6667|1469755.5333|1340763.2667|2124094.4333|2231438.1667|2819714.5667|2194961.9|3476974.4667|1833289.6333|1748683.4333|1969532.7|2660319.1|2169265.5|2270315.3333|2238489.2|2917716.8|1540509.8333|1844633.0667|1426134|1412811|1577560.5667|1019334.6|1044292.8667|2167370.4|1277222.3667|1118879.8667|
2020-10-24 23:50:14|russ2000_0873|BCRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||36466.6667|15750|33866.6667|11416.6667|25976.6667|130946.6667|28963.3333|15590|14936.6667|68690|107630|34140|26586.6667|18013.3333|103796.6667|60570|20393.3333|19176.6667|47813.3333|31083.3333|20780|17016.6667|263630|161400|116140|62523.3333|109396.6667|150800|30290|50923.3333|20573.3333|90336.6667|19413.3333|63053.3333|15276.6667|44652.8|27201.5333|126796.2333|74960.0667|217405.4333|150177.3|259818.4667|107462.2667|107402.3667|97395.3667|157909.8|203625.4667|3411668.2333|792625.6|795090.4333|463020.2667|376625|422742.1667|384724.3667|563729.0333|190137.8667|170051.3|99734.1|73907.9667|107400.9667|59497.9667|977676.1667|3375854.0333|1992933.1667|529734.6|503618.9667|410364.9667|273385.2667|284917.3|257030.6|227891.1667|156892.7333|564984.6667|428391.2|224860|679624.9333|275636.3|916838.9333|1527249.6|880448.5333|1196502.1333|1789100.1|913076.2|925054.4333|1057939.6333|1049541.4667|965507.9333|632355.3|1632800.1|751767.5|819920.1333|893113.5667|2542135.3|2348891.1333|2297726.6333|1030305.9|937616.4667|855012.7667|577270.7|819166.7667|771521.0333|3768210.2333|1677608.4333|3588102.2|7653027.5|8249439.9333|5580053.0333|
2020-10-24 23:50:17|russ2000_0875|CVGW|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11283.3333|3576.6667|7063.3333|12433.3333|6636.6667|10513.8333|16354.6|6851.7667|12613.7333|14706.4|4336.7667|4447.1333|9501.7|4350.3|13431.4|10431.9333|12738.7667|10367.2|5909.8667|43378.3|22719.7333|12153.3667|57284.6333|45143.9667|29553.0667|81518.5333|44880.0667|41261.7667|39824.1667|128273.4|78558.9333|84950.2333|47083.0333|80322.5|57196.2333|49080.6|43135.7|53220.8333|77409.5333|62067.7667|48454.6|58761.1|56431.2667|62876.3333|52557.5667|40450.9667|37030.8|57473.5667|79487.7333|61975.7|68355.1333|135708.8|98513.4333|108523.5333|159691.7667|251663.1|168495|140200.4333|143347.4333|210362.8|230103.7667|182770.1333|112472.7667|266132.5333|159322.1333|147185.7333|134419.6667|252088.1|147517.3333|136305.1333|139354.2|191504.4667|211119.3|118976.6667|120808.0333|
2020-10-24 23:50:19|russ2000_0876|IPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2620157.6667|2147640.6667|1250037.7333|1703775|1789434.6|1331132.9667|1656243.8333|1400562.4333|1114542.3333|1584304.6|633142.8|1069373.0667|820414.3667|931878.4|627480.9333|588956.1667|682126.7667|591491.0333|462015.7667|986963.0667|828255.3333|1763013.2333|785292.2|741624.3667|551688.5667|762849.5|726099.6333|881304.5667|753015.6333|693123.7667|1070884.9333|2915047.3333|2039951.8333|944686.8333|2123187.4333|2188707.4333|1688104.2|1460048.8333|1000252.2667|1000113.0333|1077756.6333|551273.7|539434.2667|630631.3|397115.9667|443271.1|766202.1333|83917.9667|66998.0667|173131.3667|
2020-10-24 23:50:21|russ2000_0877|TGH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||333986.6667|90952.1667|72097.5|169724.7333|98899|113707.0667|131171.7|105622.7333|101072.6|97421.5|100380.0667|196723.8|158295.5|111290.4333|109238.3667|119271.2|125763.6667|141086.5333|154608.6333|132699.5667|418150.2333|210638.7333|272813.3333|150062.8333|224923.6|206602.5667|201215.4333|139641.2|173784.4|141596.8|213788.7333|164203.2667|590326.4|446751.4333|593087.8|295348.0333|316313.4333|392097.9667|396161.3667|330754.5333|363887.3667|234919.9667|410763.5667|174166.7667|139404.0333|112195.3667|164764.1667|132086.0333|246705.5333|331650.8333|358260.3667|250418.9|314311.8|
2020-10-24 23:50:22|russ2000_0878|ESPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61572.2333|70236.2667|81568.6667|57682.1333|22901.2333|49105.5|286011.4667|1296566.7|1104685.9|1566038.6667|535909.5|522859.4667|309355|374352.9667|203835.2333|3398886.3667|681388.3333|606358.5667|591421.9667|695463.3|933825.9333|573703.8667|614672.0333|577691.1|436017.3667|444755.7|536314.0667|1146486.7667|697301.9667|520442.8333|
2020-10-24 23:50:24|russ2000_0879|NX|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30303.3333|39243.3333|62606.6667|38610|26593.3333|19846.6667|46643.3333|39253.3333|31156.6667|15590|56100|14790|29496.6667|28403.3333|48240|85856.6667|178716.6667|95806.6667|92156.6667|56076.6667|91756.6667|91280|96893.3333|140756.6667|139363.3333|126990|287760|376070|279556.6667|346553.3333|365783.3333|296066.6667|517806.6667|415750|377233.3333|385610|426540|413423.3333|361234.7667|522111.1|248844.9667|323375.3667|195421.1667|257731.3|155300.0667|352012.8333|412476.0667|426479.5|581077.5|258166.2667|395120.0333|270668.0333|436611.5|393524.9667|341323.7333|416876.5667|374518.8667|258462.5|354559.2333|483643.9|523771.6|385881.2333|318700.4667|214327.4333|211631.1667|259103.9667|318626.6667|157274.9333|245367.3|209925.3|267800|231239.9333|239384.9667|141087.7|171874.7333|151416.6|106150.7333|173615.9333|166513.9333|227543.2|177982.4|163466.3|308975.5333|203448.6|227866|220688.3333|320552.9667|288041.1333|180052.1333|180599.0333|
2020-10-24 23:50:26|russ2000_0881|ORIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:50:26|russ2000_0882|LKFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||903.3333|880|1390|2243.3333|1496.6667|1173.3333|1626.6667|1360|726.6667|1526.6667|3276.6667|2526.6667|4763.3333|5250|3496.6667|4383.3333|4270|6963.3333|2840|6303.3333|2473.3333|5130|4440|2516.6667|10620|9550|9466.6667|11466.6667|4156.6667|5171.7667|5974.3667|8721.4667|6589.5667|4674.3333|3246.0333|6833.6|5726.4333|7862.3333|13217.9|12956.7667|6212.3333|8001.2333|8455.4|23615|15575.6667|17558.2|31733.6667|30476.2667|34301.7667|53561.6667|38213.0667|33844.3333|32243.8667|62213.6333|35662.7667|23558.3667|22055.9667|195615.7|37463.8|43524.8|39446.1|47197.1667|32648.2667|42640.8667|69176.7|54464.0667|42303.3|44514.1667|35776|38883.2667|38826.0667|32757.8667|43403.7|62314.7667|55532.3333|54302.8333|42618.9|43871.2|49802.6667|43412.8667|55443.4333|77705.1667|51633.7333|54167.4333|67098.9667|95944.0667|71370.7667|68782.2|70192.1667|90370.7333|95777.2667|66253.9|57733.6|116376.5667|89126.6|53314.1|66876.3333|64431.0667|171023.5|156430.7667|113630.9667|
2020-10-24 23:50:29|russ2000_0883|HAFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||8741|8860.5667|17442.2333|9100.5667|8700.6333|17752.0333|17592.2667|11303.2667|10763.5667|11093.4333|7607.3333|19028.3333|4237.8333|7734.2667|5268.0667|5460.2333|4188.1667|51421.5667|4531.1667|6742.2|12689.5667|20182.7|11186.1|7603.0667|12653.3333|9080|10326.6667|29570|21766.6667|29856.6667|18506.7667|12316.7333|12965.5|21391.7|25130.6333|89244.1667|114178.5|100903.9667|111948.1667|175600.0667|144955.7333|121412.5667|182488.6333|199636.9667|233680.5333|158539.5667|140511.2|205870.5|329035.9667|260390.1|400474.1667|447028.5333|366591.2333|422241.4|537980.1667|284732.0667|296177.0667|360671.9333|557588.5333|562683.8|1521938.9|956218.2333|1002512.2667|744211.5333|829820.9|625102.5333|2100154.7|242880.6667|143231.4667|197866.4333|159553.5|302513.4|185895.2333|215352.4667|234571.4|224551.5|133184.3|149038.5667|135917.5|216335|150622.6667|188522.3667|298703.5333|165205.0667|136970.9333|150604.3|177788.5|127105.3333|137960.3|141614.0333|143378.1667|178690.1333|199870.9|176628.2667|241696.0333|177811.8333|118177.6|149762.3667|122061.2667|271300.7667|359200.9667|178043.1667|
2020-10-24 23:50:31|russ2000_0884|MGNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71753|110130.0333|220809.4|334576.2667|195660.0667|340125.4|302927.2667|235685.4667|311616.0333|286302.9|288497.6|326403.5667|220441|329378.6|233532.3333|322645.7667|202080.4333|253982.7|476367.4667|330735.6667|254653.3|413853|1156218.1|1020603.3333|445015.3|557078.8|670696.9667|1507163.4|567814|
2020-10-24 23:50:33|russ2000_0885|RTRX|average_volume_30|0.267219917012||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52831.6667|52853.1333|47444.3|97532.9333|220101.9|161970.0667|126729.1667|43507.7667|70956.5667|54745.7|47321.3333|54088.3|56655|32969.8333||22557.5667|80665.9|87103.3333|94340.6333|59619.1333|105783.2667|92430|87595.2|81740.8||54860.8667|54772.2|39625.5333|9313.3|8838.4667|1475.1333|1055.1333||||843.8|7917|9266.9667|6520.4333|5503.9333|520462.4333|717722.8667|288727.1333|512901.1333|831367.9333|901300.2|464059.8|802858.2333|503780.0667|493871.6667|509870.2|429523.3667|493796.9|330535.3|302885.5667|268500.5|388200.3333|260605.8667|336210|298614.8|350804.4333|337990.8|430088.3|456416.2|499852.7333|553501.3333|542014|319032.7667|
2020-10-24 23:50:34|russ2000_0886|UFCS|average_volume_30|0|986.6667|963.3333|750|606.6667|913.3333|796.6667|723.3333|700|816.6667|670|843.3333|1296.6667|1190|10640|9403.3333|12043.3333|5843.3333|4026.6667|4603.3333|5203.3333|12890|2350|2226.6667|2700|1343.3333|3256.6667|1910|5540|3183.3333|4053.3333|5336.6667|1313.3333|1883.3333|2093.3333|1300|1470|776.6667|1753.3333|1380|966.6667|1140|1156.6667|2110|3030|1656.6667|1750|6120|1566.6667|1363.3333|1920|1730|5093.3333|4800|3123.3333|2866.6667|1636.6667|3450|3546.6667|2150|1430|2403.3333|2093.3333|2406.6667|2653.3333|5723.3333|7503.3333|5956.6667|6580|4263.3333|35566.6667|5723.3333|7880|4190|15933.3333|4280|5313.3333|8060|13066.6667|9250|7077.6667|6878.2333|8208.8|14745.1|8926.2667|9476.5333|51325.9333|34590.3|38008.4333|106997.2|108716.9333|303898.1|94404.2|153119.8|173119.4|108714.7|76412.8333|90291.9333|131968.1|128121.2667|140433.3667|133980.9333|117391.9|132560.6|127275.3|151551.9667|153840|71637.5|67423.4667|93203.4667|81616.9333|61121.8|50494.2333|61205.6333|81186.8667|68834.5333|60033.3667|57557.6|65100.7667|75634|55960.6667|42958.9|58417.4333|52266.1667|72955.4333|51654.0333|65139.5|52921.9333|54273.7333|38000.6667|53961.5|61322.2333|76311.0333|90142.8333|78699.6333|67950.5333|84363.5333|90677.4333|69504.9333|74499.4333|60431.9667|137614.7|100254.8667|65819.7333|95833.8|65920.4|82871.5667|65123.1333|89256.3333|78671.7667|81603.7667|84016.8|
2020-10-24 23:50:37|russ2000_0888|SASR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||890|1140|766.6667|1020|996.6667|710|1923.3333|1623.3333|2003.3333|2350|2006.6667|8980|3543.3333|9320|3460|5865|6735|5535|8410|14725|6230|8550|10475|29060|14315|25145|18536.6667|17820|25800|15616.6667|28629.7333|19014.0333|16796|16326.8|22896.2667|17039.1667|27647.4333|21050.9|19208.3333|22428.6667|22007.6|18438.7667|28568.7333|25091.8667|32849.8|33920.6|28473.7667|39820.7333|43497.3667|51617.0667|60908.3667|95161.3667|96356.2667|96645.2|65789.5|68579.6667|42490.4667|35519.8333|56330.1|200166.2333|77779.6333|48085.7333|56145.3333|50418.6667|57041.5|91325.6667|67899.2333|44073.2|49967.9333|42378.4667|45192.5667|39247.5|37349|34884.0333|83769.5333|55662.2333|43552.6|33573.4|40608.8|56524.7|35900.9667|46892.1667|75084.6|66663.5333|47303.5|38520.7667|129371.1333|67272.7|134544.6667|63927.1|133048.9333|184358.3333|176021.0667|110654.5667|105102.9|146404.9333|127328.5667|149252.5333|149395.2333|284666.3|272571.2333|199474.2333|
2020-10-24 23:50:40|russ2000_0889|SSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:50:40|russ2000_0892|WSFS|average_volume_30|0||||||||||||||||49343.3333|19620|15036.6667|9656.6667|13813.3333|30593.3333|10516.6667|8786.6667|35536.6667|5573.3333|17360|23640|19353.3333|9546.6667|15246.6667|22300|47826.6667|12300|13950|6136.6667|20600|9966.6667|10873.3333|13236.6667|28933.3333|23530|8036.6667|5070|14056.6667|13960|15343.3333|8046.6667|13283.3333|11226.6667|49423.3333|26983.3333|23063.3333|47630|24493.3333|18583.3333|41860|21686.6667|40816.6667|79383.3333|41993.3333|38120|14310|32043.3333|30320|21143.3333|41166.6667|22453.3333|99463.3333|57350|49830|61036.6667|46373.3333|19806.6667|41813.3333|28780|17486.6667|36676.6667|38840|54280|74077.2667|71867.2333|57958.9|58549.2667|25081.3|18364.1667|24090.0667|16336.7|25061.6|29241.1|19639.9667|22479.8|16007.4|16814|51248.4|21853.0667|22616.9|31957.8667|41593.7333|28956.7667|33894.9|53134.8333|36847.6667|32314.6333|40042.6|63036.5667|30703|29912.6333|23047.5667|20645.1|35414.8333|27010.9333|30388.4|30472.8|24351.2|30442.3333|19852.7667|32913.0333|27302.1|27474.4|26730.7333|20633.6333|18887.2667|16806.8333|49825.8333|25516.9333|30414.7333|28455.2|31296.3|28372.0333|104347.5333|109986.4|111332.2333|113081.0333|121543.6333|126651.3333|122933.1667|112129.5333|106933.6333|98143|79722|73758.6667|99389.4333|171103.4|185392.4333|373122.7|287142.1667|187672.7333|193757.6667|345451.7333|313687.9667|229801.5|
2020-10-24 23:50:43|russ2000_0894|ATNI|average_volume_30|0||||||||||||||||||||||||||||||||||||102236.6667|128910|101320|31886.6667|19713.3333|62990|128733.3333|29486.6667|23120|46153.3333|26116.6667|26216.6667|18213.3333|15770|12240|39726.6667|34416.6667|39740|81010|69133.3333|49290|39243.3333|25720|14300|8973.3333|10913.3333|16046.6667|11390|9070|11626.6667|3870|2790|5253.3333|6790|2516.6667|1803.3333|4016.6667|4176.6667|2593.3333|1666.6667|4376.6667|1890|3130|2106.6667|2360|2246.6667|4023.3333|5543.3333|6460|1856.6667|1753.3333|3530|1800|1323.3333|2833.3333|936.6667|1480|6833.3333|37632.2667|30444.2333|69559.5667|86402.6667|70054.3333|96569.6|80932.8|84826.0667|66219.3667|58651.1333|42271.5333|56778.1333|200193.3333|74634.5333|38134.7667|60074.8|57569.4|39761.5667|107245.8667|91102.3|39418.4667|47123.9|36836.2|25024.6333|49281.8|44882.4333|64358.1333|55418.2|42177.7667|31995.3333|38088.2333|96213.4667|55953.5333|76581.5|49349.3667|59310.6333|51333.3333|75837.6333|71617.5333|94858.2667|72167.2667|85547.2333|55271.8|73803.7667|62176.6|91301.4|88240.1667|100867.9|60447.4|56513.0667|74590.2333|74971.7667|54758.5|62050.7667|72419.3|59302.3667|49802|71608.5|
2020-10-24 23:50:46|russ2000_0896|COWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403421.8333|474117.1|298616.5|180131|166877.4333|467200.3333|727095.5333|457500.7|529885.9667|293060.8|401552.7333|291713.1|307653.6667|356699.8333|498161.3333|484994.6333|529374.3333|1138954|907991.1|505840.6333|696127|1029643.6|2188412.2|1108618.8|893303.8667|1116922.3|998280.3|557821.0667|905112.1|429900.7667|363923.0333|221152.1|410422.2333|373766.5|293486.8333|223926.2667|352131.2667|285265.8667|212260.3|228533.4|227841.3|483214.4333|368948.9|377133.8333|
2020-10-24 23:50:48|russ2000_0897|KRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155621.8|257357.1|182294.8333|358770.3667|246715.5|195808.4333|603708.1667|519880.8667|365969.9667|417788.1667|493199.9667|281689.7|189392.2667|203786.3|245753.1|279143.5667|118402.0667|230777.7667|173128.5333|196885.2333|258804.0333|261295.4333|198757.8667|223838.1667|193028.6667|351203.1333|398706.5333|586236.3667|366800.6|401304.7667|264087.6667|232397.7|223632.7333|347508.2|178074.5667|144028.1333|300301.5|317822.1|178578.2333|189681.9333|177107.0667|684567.8667|468139.3333|339572.5667|
2020-10-24 23:50:49|russ2000_0899|NBHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43127.4333|156335.5|125115.9667|385593.4333|132366.4333|183148|196884.4|161112.6667|118721.9|242348.1333|175400.4|208522.6|172386.3333|350697.7|159797.1333|181149.0667|152592.3|411443.0667|141919.7333|115371.6|74249.6333|130733.2667|317413.7|207732.4|146402.9333|150080|144806.5|99201.3667|183857.8333|148971.4667|325744.7667|164643.2|114411.3|
2020-10-24 23:50:51|russ2000_0900|MYRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11853.3333|8620|10940|32373.3333|58390|62166.6667|44986.6667|90691.7333|120535.7667|79472.5333|177263.4333|128543.8667|175511.3333|159254.4|152076.2333|111081.1333|662230.0667|512761.1|213890.5333|1340562.6|209694.0333|233192.4333|236150.7667|190579.1333|355356.3333|360703.1|251687.8667|169313.5333|91293.3|196517|86599.5|220840.0333|129922.6333|108082.2667|98539.6667|200179.5|174203.0667|130951.4|99889|119561.0333|175039.4333|223961.3667|178881.8|171956.1|154729.8|219128.5333|113196.9|99562.7667|104883.2333|103097.9333|114679.9667|108703.9|196409.6667|101112.2667|133700.0667|234007.1667|180231.7|183542.9|120261.3667|165399.8333|82660.1|131488.1|104012.7667|115158.1333|84732.9|71854.8333|77427.1|73801.8|93506.7|56884.9333|68560.8667|97628.8667|92217.6667|91514.8667|74847.8333|
2020-10-24 23:50:53|russ2000_0901|FN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135541.9667|94693.3333|119054.9|580844.4667|201835.7667|186384.4667|188185.7667|189137.1667|183165.5333|123006.7333|103508.3667|282278.4333|146680.2333|166022.2|117121.3|145985.9|328391.3333|287032|153028.0333|142039.9333|135972.5333|220370.7|240020.8|322943|429069.4|550796.9|453465.9667|790953.8|704777.2|535889.0333|463621.8333|593498.2|339842.0667|534348.6333|415287|392437.5333|473904.2333|492692.7667|231525.5333|391019.3333|323240.6|314325.4667|
2020-10-24 23:50:54|russ2000_0902|NHC|average_volume_30|0|||||||||||||||||||||||||||||||||||14653.3333|6730|11713.3333|9890|5356.6667|3000|4233.3333|966.6667|2110|1350|2616.6667|1480|1530|1453.3333|1660|1010|1650|1593.3333|1910|1863.3333|1700|1773.3333|1273.3333|1193.3333|2420|6863.3333|5323.3333|9273.3333|3253.3333|5740|5406.6667|14010|3466.6667|5376.6667|3256.6667|2830|2993.3333|5213.3333|7716.6667|12203.3333|5903.3333|3106.6667|2616.6667|8163.3333|4440|3950|5353.3333|5283.3333|15880|6870|12330|6550|3626.6667|4513.3333|6490|7273.3333|7226.6667|4753.3333|6436.6667|12260|6943.3333|19833.3333|24110|17156.6667|13313.3333|17531.5|17290.6667|30790.5667|25809.2667|31105.2333|25011.3333|24708|23038.4333|19644|17730.3333|27853.5|18461.0333|15052.9333|25179.4667|28065.2333|48385.1333|43224.5|27202.5|21519.9|19689.8333|17806.8|13315.6|19132.9667|11911.3667|17796|19465.4667|17826.2333|18319.4|14649.7|12393.6|18250.3667|21046.0667|24784.7|53681.8667|37133.9|22361.6|36931.6333|22210.7333|31142.1|38076.1667|31763.2667|46976.9667|31248.5667|33396.4667|39392.2|46944.3333|38373|35233.2|45491.3333|84304.7667|52414.2|38331.2667|
2020-10-24 23:50:57|russ2000_0904|TRST|average_volume_30|0||783.3333|360|530|223.3333|546.6667|280|603.3333|1503.3333|1150|193.3333|716.6667|536.6667|623.3333|1303.3333|1356.6667|1386.6667|333.3333|896.6667|563.3333|783.3333|720|483.3333|430|1160|1333.3333|2026.6667|1203.3333|2046.6667|1250|1283.3333|1253.3333|3463.3333|1310|3320|16866.6667|6806.6667|4110|7196.6667|2870|4903.3333|5703.3333|7293.3333|12250|11903.3333|6680|10973.3333|14144.7|11330.9667|11940.4667|25567.9667|15355.9667|25874.6667|14961.1333|17970.2667|22501.3333|28381.6667|49173.8|26648.8333|27806.9|24747.8|33395.7|77846.6667|56473.3333|63800|68193.3333|98266.6667|69750|65816.6667|63723.3333|46630|109050|59706.6667|71713.3333|77030|93030|96726.6667|139873.3333|196826.6667|127958.9|119787.3333|178625.5667|199127.7667|181630.3333|192590.0333|180772.2667|170055.3|165586.4|244226.5|184056.9667|171510.1333|234794.6667|180151.8333|262658.1|155607.5|191017.1667|435221.9|400728.5667|305740.4667|306655.4|503560.4333|476161.8333|544771.3|593644.6333|590621.0333|350522.9333|279653.7333|259324.1|257269.7333|356997.4667|333818.9667|213084.1|238009.8333|461900.8|447542.3|347372.6667|275280.4333|261276.9333|219965.6333|232029.4667|348276.4333|304690.1333|323316.8|350022.8|289216.9333|331761.6|210939.1|275088.2667|242686.7|200232.5|321823.8667|265805.5|236189.0667|247478.7333|192130.1333|370269.4|257036.4|287256.0333|371551.2667|366018.8333|287972.2667|330868.1667|352386.9667|306624.1|272988.1|214661.3667|275947.1333|298871.2667|626514.9|515048.9|454286.4667|
2020-10-24 23:51:01|russ2000_0906|HLIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||71316.6667|21990|107550|136370|381680|204086.6667|156050|177633.3333|402826.6667|247576.6667|136163.3333|153970|136133.3333|116843.3333|128876.6667|212863.3333|242156.6667|582530|997710|1315736.6667|5003093.3333|2781380|2040396.6667|1032213.3333|1992160|1783856.6667|2071956.6667|1233346.6667|1161133.3333|568926.6667|588514.1667|344860.7333|559988.1667|969003.6667|918459.3667|1809397.3333|1299164.3|846544.1333|1242892.7667|1626412.6333|2276473.8333|828095.9|1348003.2|1273452.3333|871690.4667|1156356.4333|891874.4333|1638910.9333|1580790.3|1452146.6|1231553|1561266.2333|1730228.8|1338096.0667|895422.9333|785640.0667|1269960.1|741513.6|685784.6667|725166.9333|733031.5333|597613|932696.8|906338|1062659.5333|1372006.6333|845277.2333|795887.6667|660685.9667|416480.7|482077.8667|511056.2667|886884.6|589466.8667|512975.9667|603587.1|714279.9|768731.7333|607012.7667|389143.3333|339188.4333|372425.9|837932.4|727699.6|565871|797235.4|459800.2667|706662.4667|476719.7|639498.1333|499255.0667|715096.6667|543517.0333|303882.6|606577.5667|354602.6667|458050.3333|748249.9667|600244.7667|944961.1333|606160.7333|668457.0667|
2020-10-24 23:51:03|russ2000_0907|AMWD|average_volume_30|1||||||||||||||37550|6186.6667|8296.6667|5210|12663.3333|10940|6686.6667|2710|8600|4840|4430|2966.6667|16686.6667|8163.3333|5893.3333|3303.3333|2780|2220|4956.6667|3220|2876.6667|5023.3333|8340|13756.6667|5886.6667|3960|10143.3333|8016.6667|21096.6667|3756.6667|11570|11763.3333|9266.6667|6270|9136.6667|10010|10640|5250|5946.6667|21410|9530|35633.3333|127026.6667|31403.3333|42123.3333|94593.3333|24070|34880|22876.6667|15986.6667|24346.6667|29440|13736.6667|22580|27203.3333|12716.6667|21616.6667|6150|18800|12803.3333|84330|61383.3333|60043.3333|56440|66133.3333|31313.3333|61120.5333|22462.2667|18860.4667|42488.4333|18454.7|10180.5|19081.6|34760.5667|38335.1667|39649.2667|101004.8667|65785.1333|115631.4|76353|194842.3667|216157.4667|152209.5333|131190.1667|183497.8667|132408.3|166985.2667|97574.8|78111.6667|100553.4333|43845|66798.0333|60892.6333|39874.5|22477|23618.7667|40290.9|12277.9|25619.2333|15098.0333|21075.4667|18999.2|34309.3|29006.8333|29683.4|57293.9667|84142.8|111489.9333|113535.5|104604.6333|124681.2|82464.5667|81229.0333|108549.7|110887.1|124819.1333|161831.0667|168545.7|167728.3667|164866.6|220418.5667|120693.4333|114680.4333|111960.5333|96659.3333|79987.7333|98134.2|239764.0333|191354.3333|206713.5333|213199.7333|137611.6667|114317.3333|164264.9|96119.6|179114.7333|152591.0667|140759.4667|
2020-10-24 23:51:07|russ2000_0908|RECN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:51:07|russ2000_0909|CUBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.8667|602.3667|12382.6|1934.2|192812.4333|73317.2667|184752.3333|106051.8667|153145.4|86591.0667|108130.8|205074.6333|148798.3333|154223.6|232001.3|116793.2333|212852.5667|125534.5333|281492.0667|284304.0667|258889.9|129179.7333|225238.6667|190667|214377.4333|162148.9333|292692.6333|168046.1|145035.1667|132122.4333|142020.7|315675.6|275183.2333|155726.3|
2020-10-24 23:51:08|russ2000_0910|GERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||25720|22286.6667|46336.6667|24550|1225486.6667|166050|186223.3333|117766.6667|96926.6667|620416.6667|159210|135326.6667|98066.6667|752270|1012976.6667|406463.3333|496910|255853.3333|166520|226650|512440|447563.3333|140963.3333|177003.3333|128346.6667|115755.9333|703151.5667|2179060.6|3075530.3333|1270560.9333|634672.3|542656.3|271865.6667|892968.7333|932100.6333|941396.4333|1541669.1333|618887.7667|923183|546656.4667|334431.9333|1106313.2333|644851.5333|2562081.1333|801651.5|990148.8667|901945.9|786662.3|611622.9667|878926.9|2957096.1|1956155.9667|1396290.5|1769975|993712.1|1066096.9|1090029.9333|2584765.6333|1570599.1|1403276.1|1569010.8|1733530.1667|898642.2667|633410.7667|2641145.8667|1351662.2667|803797.1667|772022.5333|1380226.9333|8169677|7765489.7|5100312.0333|1931105.2667|6432417.8|5480878.1333|1955510.8333|3255673.2|3295822|2746608.5|1842153.8333|2426653.7333|1296741.7333|1501077.6|1662507.3333|814315.8|1693604.1|9091190.6333|5560492.4667|12021884.3|3653296.8667|3770766.8667|1594639.4667|1294008.6333|1340967.9|1741612.2333|5511742.6|3399157.2333|
2020-10-24 23:51:11|russ2000_0911|TR|average_volume_30|0|3746.6667|2370|1786.6667|2743.3333|3996.6667|3230|2460|2716.6667|6683.3333|3583.3333|2080|3290|4533.3333|4590|2560|5103.3333|4076.6667|5396.6667|4846.6667|5446.6667|6820|7976.6667|3486.6667|2813.3333|8193.3333|9776.6667|8103.3333|5010|4466.6667|6893.3333|7870|8343.3333|4690|3973.3333|7540|4383.3333|4473.3333|4643.3333|4513.3333|4166.6667|3900|4163.3333|6206.6667|4986.6667|6590|7123.3333|5646.6667|7939.4|3316.0667|5086|24206|23035.9333|12615.9667|17862.7|16969.2333|17006.0333|48809.4|24196.1333|9992.6|11866.1|18689.3|27862.6333|56183.3333|20506.6667|13850|28003.3333|57610|48610|59546.6667|34536.6667|20760|63683.3333|87920|74676.6667|63510|48670|66360|84653.3333|79160|80600|113970|106400|58380|41596.6333|65596.6667|51656.6333|53259.9667|62439.9667|124093.3|106176.6333|177673.3333|113033.2667|150406.6667|152843.3333|165386.6667|107626.6667|147819.5667|211876.6667|171223.3333|157615.5667|251898.6667|184842.3333|252217|206912.2|165450.7333|131701.6|82786.5667|72892.5667|97964|108342.0333|98348.8333|80218.0667|82826.1|96723.8|110542.1667|117669.9333|108091.2|97001.3|150342.2|104071.7667|93898.7333|89221.2667|64918.4333|74832.3333|105401.8|80362.2667|74297.1667|72766.0667|87525.6333|103903.1|142328.8667|64266.3|84246.9667|144530.1333|88373.5333|98332.3333|88618.2|106030.9333|132274.9|83605.7667|112223.9|139455.2|96197.5|136761.5|132348.1333|127207.7333|110430.6333|105006.8|244871.7333|219148.4333|180428.1|
2020-10-24 23:51:14|russ2000_0912|PRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71090|33283.3333|171147.2333|164245.1333|167948.3333|304396.7|127171.9333|147215.1|91319.8|78177.5333|67380.4|85541.4|125482.6667|74870|74957.4333|137114.0667|127334.4667|128674.7|89673.7667|127789.2|117277.9333|96893.3333|82834.1667|148932.7|109158.5333|60076.1333|71933.8667|170117.6667|126036.7333|89824.8|224110|254540.3|272911.7667|250802.1333|161540.3667|324531.8|224293.8667|150644.9667|189664.4333|162764.2333|279540.3667|203322.3667|222370.5667|288944.2333|243086.3667|349174.4|222793.6333|309728.6|601166.4333|402235.0333|303575.2333|504427.8333|399977.1|449355.3667|
2020-10-24 23:51:16|russ2000_0913|ETH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||103376.6667|66680|72270|47383.3333|61466.6667|34670|39600|37053.3333|70250|82150|41820|38913.3333|35256.6667|19270|62410|116343.3333|63606.6667|77763.3333|169426.6667|116646.6667|175186.6667|256693.3333|259764|178949|225264|178838.2333|199746.6667|155170|255510|410650|168693.3333|184326.6667|199580|294040|324306.6667|222810|273723.3333|164356.6667|312190|194830|388836.6667|251150|164136.6667|166440|177076.6667|495393.3333|243573.3333|275263.3333|331656.6667|317290|324890|402023.3333|264993.3333|571976.6667|741603.3333|408216.6667|512939.9667|413936.6667|592937.6333|437715.4|729387.1333|431579.3333|649184.3|582961.7333|420350.6|366867.5333|409208.6667|305992.0333|448327.4|371795.1|246649.4667|203655.9333|265897.5|276021.4|352690.9333|339570.1|325743.5667|533917.1333|227767.7|361175.7667|316775.2667|275211.5333|282912.2333|149476.2|320135|195354.3333|177193.2333|151011.8667|185405.5|177305.9|208350.0333|123974.5667|178662.7667|201766.8|151544.4333|173473.3667|266645.3333|361179.8333|279877.7333|268478.6667|234627.4667|215524.3667|223573.2667|318346.5333|250935.7333|264102.1|228564.3667|214635.7667|366220.6|361659.9667|416757.9667|
2020-10-24 23:51:18|russ2000_0914|BLDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294389.6|180760.7333|193454.4667|105657.5667|260969.3333|200818.4|183403.1667|275165.0333|187409.1333|248424.2667|347116.1667|190008|110569.5333|86069.8667|100107.1667|106747.8667|152519|222945.0333|143020.5333|265153.4|150840.5667|131424.5|149996.5333|164863.2|162320.1333|137100.5|153679.9333|412155.4333|317794.1667|315431.1333|301299.7333|394675.5333|363820.2667|355469.4333|339990.2667|513246.0667|331192.1667|281649.1333|205784.5333|225542.3667|486097.6|1412497.9|1885406.2333|1442308.7333|1799899.6333|1081709|1419320.0667|2012361.7333|1298704.7333|1550130.4667|1539943.3333|1118075.3|1201114.2333|1236170.6667|1325790.9667|1083217.6333|1004831.9333|904353.2333|1176739.4333|2171849.3667|1148581.2|4067633.0333|
2020-10-24 23:51:20|russ2000_0915|SGMS|average_volume_30|0.384952978056|||||||9306.6667|8510|6180|4573.3333|4080|6863.3333|2116.6667|2273.3333|2960|7720|4386.6667|5840|3486.6667|2540|2286.6667|2513.3333|2236.6667|3460|3843.3333|2610|2420|3540|3360|1626.6667|5793.3333|3610|2320|3683.3333|2630|15726.6667|6430|4436.6667|5810|163286.6667|213083.3333|155770|228693.3333|461583.3333|702230|283333.3333|182053.3333|315300|417456.6667|172960|169246.6667|150530|122403.3333|90356.6667|109343.3333|63926.6667|58536.6667|112643.3333|232306.6667|68233.3333|61756.6667|79963.3333|32523.3333|61230|69920|93603.3333|44786.6667|124160|100470|113920|83193.3333|37330|41843.3333|107276.6667|47660|393633.3333|225286.6667|714816.6667|427300|357484.9|331539.1667|667451.1333|906517.9333|711593.3|874080.5|497508|565943.8333|1073486.5333|811056.6333|751758.7667|624200.3|648206.0667|1060098.2|569002.5333|983730.8|1256223.1|1140241.1333|1164648.3667|1003423.9|1720801.3|1713519.1333|1418501.5|1630085.5333|1504176.2|1171263.3333|1069554.2|1594712|1110859.9667|809822.8|1068294.9|699028.7333|894655.0333|852381.8|608546.8667|593770.2333|743125.5|556494.0333|453232.5667|376867.5667|505530.8333|301024.5667|436977.1333|573324.8333|934865.3|1657800.3|821264.6|1618064.2333|1244072.8333|1056160.4|1049939.8333|1041167.1|1561647.6333|1130139.1667|644874.6667|646693.3667|1516610.6667|1102894.9333|1683464.7333|727215.5|912163.5333|876981.9333|812870.8|1807142.4333|1467429.3333|1415405.2333|1275713.8667|931000.6667|2726746.8333|2572408.6667|1583368.6333|4049086.9667|
2020-10-24 23:51:24|russ2000_0916|IVC|average_volume_30|0||||||16483.3333|19666.6667|28086.6667|11756.6667|19260|10240|8936.6667|16636.6667|4243.3333|4936.6667|10203.3333|10750|4240|5223.3333|4313.3333|6470|2476.6667|12876.6667|5820|26056.6667|27536.6667|11673.3333|4446.6667|8026.6667|13480|8986.6667|25820|50963.3333|105783.3333|83843.3333|91873.3333|95770|40593.3333|31836.6667|73193.3333|77153.3333|32096.6667|53243.3333|34380|70790|43626.6667|31650|47010|101936.6667|42173.3333|53980|109193.3333|139066.6667|128386.6667|110596.6667|142270|122876.6667|161440|138320|104153.3333|107893.3333|119640|111203.3333|94626.6667|116753.3333|138506.6667|40030|70936.6667|92310|47873.3333|73056.6667|66833.3333|98356.6667|67293.3333|73040|153963.3333|109443.3333|66980|76573.3333|64053.3333|75103.3333|98786.6667|108766.6667|174843.3333|114340|112443.3333|88593.3333|169790|95466.6667|105080|161160|247926.6667|157640|204626.6667|174553.3333|145996.6667|347970|264027.5333|302350|350445.7333|312480.8667|423802.7667|348179|312511.0667|255889.8333|247129.1|154164.8|156091.8667|271746.7333|231254.1333|162055.2333|135046.2333|155925.4|171999.2333|209913.8667|376430.6333|158199.4667|165682.8667|194882.4667|179498.8|206124.5333|201369.6333|122597.3|148099.4667|138507.8|159057.8333|152693.7667|130221.6|138510.7333|166295.6333|133295.9333|119669.8|612927.9667|436515.1333|270100.7|295665.2333|204918.9333|758262.2|498477.7|350197.1333|340724.0667|347987.6|341495.4667|959669.4333|837707.6333|385027.4667|525960.6333|375551.0667|475822.6333|420842.1333|293145.5667|
2020-10-24 23:51:27|russ2000_0917|UBNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:51:27|russ2000_0919|CASS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||319.8333|306.5333|926.6|829.8667|3106.5667|12876.6333|923.2333|2916.4333|1319.9333|2683.3|1180|623.3333|2183.3333|3460|7760|3160|1530|4853.3333|3730|530|4556.6667|1320|2336.6667|1656.6667|1233.3333|463.3333|623.3|3233.3333|3916.6667|1433.3333|660.9333|2170.7667|2407.9667|1095.3667|520.3|496.7|540.6667|1032.3333|1768.9|1348|13277.4|4754.4667|12075.3333|11026|14902.7667|11626.7333|10567.5|15016.7333|12923.6333|24483.9333|18586.9333|17090.6667|14789.9|14150.4333|18277.0333|17658.2667|21353.6667|14433.6|15172.4333|16259.5|43667.0667|25674.2|16186.9333|12979.1667|18221.6667|18069.8667|33837.4333|20080.8|22264.6|19406.8667|19884.1333|28122.5667|25448.8333|23232.2667|26762.7667|25026.8667|29693.8|28284.1|23984.6|28034.4|25457.9|25978.9333|38205.9333|18651.9|20760.5333|45186.8|31597.4333|31315.5|56168.2333|23301.9667|40918.0667|35620.6333|40650.6333|35214.3667|39504.8|69211.5|59396.7|39663.8|
2020-10-24 23:51:30|russ2000_0920|CZR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49482.8667|21609.4333|106010.5333|171545.2333|146392.2333|157376.1333|294202.2333|280165.2|441881.8|467065|475540.1667|710001.0667|851209.7|791321.8333|781619.7|822751.7333|1376265.5333|1128550.9|898650.2667|1557631.9667|1440452.2667|1186031.6|7284158.4|9170783.4|5065215.3667|
2020-10-24 23:51:31|russ2000_0921|CDR|average_volume_30|0|||||||||||||||||1510|810|1060|890|1130|1080|1150|1650|1410|1200|1190|1470|2350|1780|1690|2220|1370|2070|1930|1760|1800|3010|2890|2480|2310|2130|2800|2040|2250|2430|2110|2352.2|2285.4333|2109.1|1445.5|1542.1333|1798.9333|2395.4667|2795.5667|3745.3333|4708.5333|3048.5333|5068.3|3462.2|1809.1|2118.9333|1589|855.8|772.6|926|1829.1|1679.1333|925.7|1352.3333|1079|1012.4667|912.4|1578.7667|1655.5333|1685.7333|1058.9667|2458.9|927.9|794.5|835.4667|588.9|2604.1667|84576.6667|50943.3333|181280|59130|117920|101616.6667|97153.3333|441630|89756.6667|178876.6667|128120|149476.6667|444400|226258.3333|288613.3333|298936.6667|400362.3|480242.2333|285536.6|306001.4333|420143.6333|254852.1667|299430.6333|192331.2|192132.4667|371598.4333|337463.9333|328362.9333|201724.2667|347884.2667|760962.8667|332003.4|551028.8333|258110.6|215689.2|370195.4667|228037.8333|489691.2|422385.9667|301857.7|237587.9|374227.0667|380180.0333|217608.0333|289367.6667|368615.8333|301189.2|387578.4333|261162.0333|346913.8333|260827.9333|426401.6333|508062.5|678767.6333|576189|454835.0667|916514.1333|677260.1333|523825.2667|307797.9667|642097.9|310939.5667|267036.1333|353050.3667|319225.9333|578568.9333|2090693.3|597368.3667|
2020-10-24 23:51:34|russ2000_0924|IPHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163106.2667|141919.4667|334698.7667|598740.2|195299.8667|211652.3667|264722.7|199737.3333|274975.2667|215797.3667|133985.6|248166.6333|135729.8333|250665.0667|174237.5667|177403.1667|379910.6333|491760.8667|426698.8333|421829.4667|620517.4667|813555.6333|683393.1667|899730.9667|834016.5|981209.7333|1008986.4667|642864.4|571875.2333|1043908.7667|467889.5|456029|644948.6333|593479.0667|1014402.4|905495.3333|629512.1333|1196515.3667|1563362.7333|1001836.9333|
2020-10-24 23:51:36|russ2000_0925|CVCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41164.3|32710.9333|9473.2333|11044.0667|20474.8333|6018.6|14053.5|24495.1667|11135.0667|34487.3667|41889.3333|33267.1333|27356.3667|36757.2|24637.9333|26558.4667|38727.2|34308.5|63809.8|256153.8333|23633.9333|36017.1|32016.2|27645.7|32101.9|21200.2333|25646.2667|16430|28924.1|28873.5333|27293.7667|30065.1333|18523.2333|32972.5667|32741.4667|18490.5333|32885.7667|28390|45555.4|16681.4667|28597|22552.2|21792.3667|29641.9|43933.5333|31192.4667|28129.4333|27929.5|37160|50376.4333|82606.3|56826.1667|100192.0333|107768.7333|53368.8|44920.7333|55282.2667|48993.3667|41341.1|55737.9667|70413.7667|48294.2667|77868.3|105511.2|130073.6|110826.9333|37994.8333|61019.2|67061.3|39563.1|
2020-10-24 23:51:38|russ2000_0926|INO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26183.3333|23306.6667|31136.6667|37953.3333|32500|388210|37450|49186.6667|50890|13160|13290|12926.6667|29736.6667|32106.6667|32323.3333|130093.3333|37260|85550|824993.3333|630080|552900|479340|337040|165443.3333|48316.6667|81233.3333|30566.6667|25190|32516.6667|132890|47310|58256.6667|141260|89986.6667|197426.9333|54700|96057.7|68548.2333|64833.6|46516.2667|76182.0667|38884|117494.7667|2776956.3|868741.8333|460932.1|411881.5667|548467.1667|462676.0333|362192.3|441987.2333|300290.9|404406.4667|451445.9|291204.2|507955.8667|1361190.9333|1838877.9667|1366891.8667|10260012.1667|2683648.7333|10568355.3|3932848.0667|925458.8|850583|998448|1288633.7667|1506084.8|1293177.6333|1560419.3667|1593833.3667|1209786.6|1096890.5667|830559.4333|2429190.7|1220136.6|1274483.4667|1066250.1|999118.5333|997880.4667|899643.1333|1661737.2667|1193830.9667|540733.5667|1046135.5333|48222908.1|29283162.4333|22152685.3333|
2020-10-24 23:51:41|russ2000_0927|QUAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39539.5667|30258.5333|24657.9333|41523.4333|198969.8667|170826.7667|263366.0667|327382.1|180666.9|176912.9667|186664.6667|185200.0333|128878.0667|131725.1333|132336.8|280342.3667|124116.5|102323.7333|151609.6667|282889.2667|234648.4667|218552.9333|308935.3333|316711.4333|372375.6333|263789.3333|342881.0333|387875.6|281050.0333|211932.3|183506.6|533881.0667|372504.0667|237433.6667|509254.4|562289.0667|520123.2|346252.6|638892.3333|725023.7667|380864.5667|128511.9333|
2020-10-24 23:51:42|russ2000_0928|DXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||646.6667|670|830|930|753.3333|1630|1193.3333|1243.3333|1090|2056.6667|1770|596.6667|986.6667|8693.3333|1816.6667|1386.6667|24273.3333|7816.6667|2613.3333|1146.6667|1353.3333|2036.6667|3593.3333|3243.3333|2123.3333|1890|2146.6667|1840|2816.6667|3280.8667|6829.1667|11309.1667|31281.5|62870.1667|10097.8|20325.5|8169.0667|14048.5333|53913.9|352228.0667|105677|231810.2333|626683.4667|197330.4667|127552.9333|111087.4|185054.8|111109.4333|65234.1667|112962.5|56754.1667|184479.2333|184651.5|139862.6667|110105.8|78785.7333|41836.4667|67955.7|92975.5333|57988.3333|44415.8|68926.4667|57989.0333|73575.7|95009.5667|88044.8333|85369.7667|73399.4333|49504.1|118386.2333|94814.5333|52972.6667|75736.8667|86345.0333|314023.7|103817.1|203672.1667|140913.4|101458.2333|204283.2333|118742.5667|143038.8667|264454.5333|237353.5667|256345.5|106071.5333|142296.8333|90082.9|101776.9333|145189.1667|97327.3|67412.1|85038.5|97967.7667|60214.2667|78122.0333|78764.1333|127799.1667|172942.3|104818.6333|
2020-10-24 23:51:45|russ2000_0929|HZO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37210|13123.3333|13503.3333|9703.3333|8473.3333|3616.6667|10896.6667|62143.3333|6513.3333|7630|19190|5996.6667|13353.3333|17660|11163.3333|22563.3333|36590|23576.6667|18886.6667|20593.3333|14166.6667|26373.3333|54760|107760|77236.6667|151803.3333|79850|242653.3333|163630|235543.3333|169716.6667|188726.6667|319626.6667|295893.3333|163386.6667|304973.3667|220041.2|511080|257630.9333|363788.8|343262.8667|321186.1333|258351.7|158677.3333|161360.4667|189821.4667|130102.3|187727.2|250831.3|142722.9667|88278.8|100316.7333|88965.3333|113672.8|92347.9|60572.9|168347.3|71348.0667|48714.5|172563.1667|120216.4|78997.6|125641.1|148564.2|132958.1333|200525.9|151842.4|209829.0667|202264.2333|325962.1|267516.4333|216015.1333|247837|202295.2667|344310.5333|215673.8667|210850.4333|286948.6|274397.1|255713.6667|266993.6333|222451.5333|403747.7667|288685.6|287817.3333|195119.9667|186305.5667|278253.1|306316.6|366076.7333|
2020-10-24 23:51:48|russ2000_0930|FFIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||80386.6667|60910|52373.3333|52573.3333|38730|61390|24800|25486.6667|35383.3333|14493.3333|15853.3333|18432.3333|31530|48253.3333|18406.6667|24480|21753.3333|15756.6667|16750|19540|13120|15263.3333|30566.6667|40853.3333|67656.6667|37820|47486.6667|42106.6667|40045.9|25547|46890.0667|21366.5|41975.6333|32544.2667|40202.0333|47473.2333|46473.6333|70852.4|42164|36851.7333|58286.3|59980.2|79558.8333|74759.8667|59540.7667|81121.1333|73849.8667|78761.4|84680.4333|124552.4667|156876.8333|111102.7667|123792.2|150333.3333|88639.2|300713.5|108270.6333|88814.3667|117897.5333|128592.4|90572.8667|101157.4|90374.2667|120362|107939.3333|80488.9667|71947.2|71263.6333|57406.6333|61333.6|133451.0333|60034.1333|60691.9|79131.1333|76709.5333|62463.9667|68451.1667|49468.9667|93773.4667|78156.4|77550.6333|65068.0333|72871.0667|48683.9333|79313.5333|46310.2333|57151.5|50124.6333|77884.8333|105675|61252.4|60441.4|55868.4333|50885.7667|44988.0667|65956.8667|82425.7|144579.8|152083.9|155799.6|
2020-10-24 23:51:50|russ2000_0931|FRED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:51:50|russ2000_0932|LMNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167430|141496.6667|178863.3333|159066.6667|247560|171610|144483.3333|156726.6667|160230|124756.6667|148483.3333|134670.3667|65148|168158.7667|170958.2333|155143.7|127320.8667|109370.4667|100600.2667|121426.9667|103783.2|80946.0667|58908.2667|71597.8|145052.9|222854.3667|261682.1|308271.3333|161954.6667|224567.4667|192968.4|232119.6333|295224.3667|482814.5667|386088.4333|417382.8|371677.0333|294867.1|274625.6667|345702.6667|212257.6333|226127.4333|101624.7667|99205.3333|99283.6667|167630.6667|250013.7333|187318.5|220849.4|413956|266564.2|242077.9|184286.8667|217641.4|150998.6667|153834.2667|217543.4333|162636.9333|137907.6333|172961.0667|314933.7333|210990.5333|221447.4667|252897.6667|221482.2|182230.4667|180032.7667|222309.2333|213357.9667|198695.2|150767.1667|240250.7667|302030.9|416516.1|297471.1|310787.1333|364316.4333|247819.9|176900.9|259460.5|546487.9667|741268|654594.8|
2020-10-24 23:51:53|russ2000_0934|KAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||26190|23296.6667|12903.3333|26103.3333|12216.6667|7796.6667|11700|13970|5190|5543.3333|14523.3333|12010|19110|23070|28573.3333|59536.6667|41626.6667|14556.6667|22170|18973.3333|22803.3333|33233.3333|19113.3333|21623.3333|36563.3333|15606.6667|22023.3333|12666.6667|10476.6667|11746.6667|53556.6667|8386.6667|8453.3333|7613.3333|10626.6667|191103.3333|38770|48573.3333|77926.6667|37223.3333|22636.6667|28983.3333|46810|47986.6667|61506.6667|47240|37403.3333|27830|24140|32086.6667|31226.6667|31540|38253.3333|47903.3333|97970|88290|70060|124016.5|92553.3333|71600|73374.5667|172698.3333|72171.6|90402.2333|96915.0667|65758.3|93160.5|37269.9667|57651.4333|57920.6667|111455.0667|59642.8667|44392.2667|104528.7333|100059.1667|99130.2333|56994.2667|60041.5667|55436.5|25601.8667|27333.7333|31667.0667|49454.4333|23357.7667|37662.0667|45753.4|40595|37797.2667|36793.0667|65206.5333|66358.4333|64019.6667|46033.6667|47239.7333|68958.7|53986.4|41222.1667|48839.6333|72053.6|74054.2667|57151.8667|60065.8333|43670.4|60786.8|74127.5333|62103.2333|81071.1667|66203.5667|58987.0333|69926.7667|72692.7|49981.7|
2020-10-24 23:51:55|russ2000_0935|WMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190524.8667|297310.7667|688561.9333|609810.7|1174431.4|552901.6333|740053.3667|503125.5|714483.5667|988127.0667|805027.4667|752090|578293.3333|551598.1333|649205.4667|570395.5333|417649.5|285849.2667|288469|338517.9667|236685|236265.2667|229100.5|283064.1667|308489.3|513173.8667|459353.5667|361287.1|527931.2667|357466.4667|360003.5|1875830.9|2939351.2333|847350.1333|
2020-10-24 23:51:56|russ2000_0936|ACET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139372.8333|120253.6333|145073.8|101523.8333|196856.4333|117579.1667|118361.7333|2958468|927041.9333|1272598.8|376085.1333|
2020-10-24 23:51:57|russ2000_0938|MOD|average_volume_30|0||||||3780|2680|6400|14153.3333|8536.6667|9760|25230|18436.6667|10336.6667|8673.3333|25310|8733.3333|8413.3333|19703.3333|14790|24183.3333|12276.6667|14880|10700|23826.6667|17923.3333|20836.6667|10546.6667|6606.6667|8903.3333|12743.3333|9143.3333|7260|14716.6667|12950|30580|32070|51950|20530|16383.3333|43386.6667|57670|36980|57150|32903.3333|21226.6667|58620|34929.4667|74562.9|72289.5667|88156.3667|87459.6|63146.2333|96152.9333|27782.8333|46059.4667|41056.2|46612.9|46709.5333|67402.9667|86953.0667|43223|42842.9333|37266.2|47399.5667|34866.1333|67552.8667|67906.3333|57366.1|97036.2667|40863|58576.2|46482.9|52506.2333|76039.6667|88146.3|92589.4333|104683|75290.1|83901.8333|115178.5667|66034.1|91509.8|76670.6667|85839.5|120575.8333|81037.7333|70986.6667|105629.9667|144053.3333|160250|196280|161553.3333|263653.3333|134460|109780|181880.1|195190|209476.6667|325511.5|230630.4667|212135.3333|276672.9|276973.5667|450736.9|231224.5667|511234.2|258314.6333|226594.3333|469904.3333|298237.5|237279.8333|267295.3667|225551.2667|347274.6333|263907.7667|332398.4667|344763.9|180726.9|175564.1667|179281.5333|208786.4667|195563.4|182194.5667|229741.1667|249702.0667|176826.4667|156029.6|119239.9667|168191.8667|173983.4333|191419.0667|181185.9667|180532.7333|124273.9333|226587.4667|362890.5667|433667.5333|215094.9333|326742.4|339284.5667|290122.4333|238915.2667|250260.8333|170691.3|244625.6333|302789.8667|485906.2|539995.0667|625897.7333|283318.5333|
2020-10-24 23:52:00|russ2000_0939|ONCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:52:00|russ2000_0940|INSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:52:00|russ2000_0941|FFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||53436.6667|10810|16286.6667|11206.6667|11856.6667|20486.6667|10463.3333|18200|42790|14990|11876.6667|13110|22346.6667|12976.6667|23010|20530|6216.6667|8093.3333|6290|9313.3333|13533.3333|4936.6667|18743.3333|22723.3333|15050|9490|23223.3333|10830|16873.3333|21050|23740|31046.6667|22570|14693.3333|21366.6667|25616.6667|21706.6667|21806.6667|24073.3333|35506.6667|65146.6667|49263.3333|37840|51252.6667|71337|101193.3333|72278|89574.1|128653.1333|72389.8333|105909.3|277648.2333|108249.8|131609.1333|70067.2333|75564.5667|121422.4|87960.8667|47959.5333|47814.5|63248.9667|68508.5333|77713.2|87379.4333|96527.8667|45132.8|44339.0667|59121.9667|46800.6667|56080.5667|24950.7667|46127.4|42212.8333|27065.7333|42103.5333|49590.4|44581.9333|41523.8|31244.3|54349.4333|30245.7333|25532.8|30631.1|25892.6667|19194.9|31080.7667|22262.7667|27551.4333|16806.8667|16341.1333|21080.6333|29926.2|21960.5667|24865.0333|23952.5333|38258.7667|48634.6333|129558.9667|
2020-10-24 23:52:03|russ2000_0944|EXEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||650316.6667|212383.3333|118440|265833.3333|186413.3333|376490|252730|374186.6667|305446.6667|254280|293093.3333|304167.6|140780.1667|515541.6|231724.6667|380533.6667|424767.8667|313061.1667|251176.1333|298877.7667|341422.9667|367706.2|367732.4667|378756.9667|416525.2333|593556.3333|431556.7333|873650.6333|845105.8667|815266|817385.0667|1167108.2667|1668368.8|1040096.5|1146823.7667|1253536.7|876772.7|2498116.2|757367.0333|1178572.7|1090287.0333|1405411.9|1211376.0333|2597644.4667|2562699.7|1939458.1333|1308351.3667|1506009.8667|1594522.5333|1586597.3333|3445837.8|3097087.8333|1250596.3|1378198.5333|1834118.5667|1407240.2667|4841914.5333|2167938.5667|5239655.3|2213712.3|4432942|3419901.2667|6218166.9333|4315276.9|4735050.0333|6124604.3667|5467228.3333|6557959.8667|4893686.1|3525043.4333|3675765.1|2337656.2667|2869809.2|3698159.2333|3588140.8333|4388724.7|3108444.0333|2706303.7667|2798240.8333|3015888.5667|3942284.1333|2931586.9|2108661.1667|
2020-10-24 23:52:06|russ2000_0946|CPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||6336.6667|6170|2576.6667|2536.6667|6383.3333|12336.6667|9716.6667|15113.3333|9613.3333|29283.3333|25606.6667|12450|20090|65320|31316.6667|16580|19416.6667|9050|14723.3333|11250|25646.6667|54510|63293.3333|42040|45940|17420|67073.3333|41206.6667|90953.3333|80716.6667|158040|50803.3333|34210|113943.3333|39450|92026.6667|35763.3333|127876.6667|111163.3333|135573.3333|62680|74626.6667|200666.6667|113483.3333|187763.3333|114883.3333|139086.6667|155626.6667|148376.6667|132540|194017.6667|212383.9667|197750|147705.5|261608.0667|283174.2667|279365.8|1830098.7|512043.0667|605760.1333|820303.1333|216113.8|979631.8|1030934.1333|596449.9333|319295.9333|867145.6333|466783.7667|562941.2667|320265.1333|429700.1333|342094.0667|348627.1333|216694|427594.6333|260975.6|393180.4333|400463.0667|638158.7|979563.3333|1607446.9667|2034685.5333|2259342.6|1493402.5667|2319810.5667|2232236.9|3615575.5667|3075818|4843771.3667|5966125.5|5374219.8|5141901.6667|6280483.7667|4128969.2|3725632.8|8902222.9333|3631368.7|5102442.5|5634177.6|7090971.3|17438617.1667|14869019.9667|2962699.7333|4914504.7|2961848.1333|
2020-10-24 23:52:09|russ2000_0947|CAMP|average_volume_30|2|||38236.6667|39296.6667|25290|21896.6667|10123.3333|15306.6667|9303.3333|4836.6667|9086.6667|10910|5530|3413.3333|5510|6000|18686.6667|4310|4286.6667|8200|4420|3483.3333|4553.3333|8430|8410|7606.6667|10200|9783.3333|12980|5803.3333|6083.3333|8310|13540|15303.3333|9756.6667|39380|11730|18343.3333|43713.3333|49426.6667|74093.3333|68526.6667|71403.3333|20380|27373.3333|45926.6667|36906.6667|28910|92440|88186.6667|101340|206376.6667|267470|657910|242050|178103.3333|77853.3333|83576.6667|94206.6667|128766.6667|50340|40913.3333|52480|39820|136670|381860|306950|349773.3333|280360|530523.3333|429176.6667|457516.6667|330220|113363.3333|78823.3333|50273.3333|47653.3333|32106.6667|93670.4667|44805.6333|82555.2667|48403.7|236573.6333|264109.2333|363542.3|83337.5|177283.6667|134756.7|104308.8333|145022.7667|343944.1667|190279.8|288938.1667|247800.2|131588.3667|166616.2667|336326.9333|230951.1667|103930.4333|61294.1|28356.2333|20668.9667|35216.3|84390.9|60640.2333|79703.3667|138576.2333|124699.3|188352.2333|45083.4667|43941.4667|78091.4667|104525.0667|184624.2667|79501.1|85752.3667|173463.5667|163408.9667|219696.8|476229.1|312289.8|240190.9667|395825.4333|864292|1136732.9|490422.0667|448780.4|473546.0333|851497.5|401561.6333|285621.4|353659.8333|598908.6|401706.4333|362358.0667|240203.4333|406221.9333|212431.2333|206786.4|325012.8333|338193.2|315389.1|303124.3333|286033.0333|367554.4667|307476.3333|217562.9|326936.3333|447051.3333|239941.6667||
2020-10-24 23:52:13|russ2000_0948|MTRX|average_volume_30|1.25114553786|||||||||||||||||||||||||||||||32890|35270|107300|37683.3333|91620|157823.3333|89456.6667|69400|235003.3333|46906.6667|20696.6667|42973.3333|44820|45056.6667|65756.6667|44560|19893.3333|54790|16563.3333|49243.3333|19850|96796.6667|27096.6667|22763.3333|41070|61406.6667|53593.3333|27523.3333|18140|66913.3333|40280|33570|26643.3333|31596.6667|39266.6667|13550|36610|18570|18960|22663.3333|35796.6667|39966.6667|31113.3333|17850|13803.3333|44633.3333|24686.6667|15760|24500.8333|60462.6333|73841.2667|80692.0667|286596.9333|227385.2|177468.3667|353931.1|341402.7333|360275.4|172834.0333|270769.8667|267988.2|380453.3|315178.2|216773.9667|273176.6|430703.4667|457756.8667|580470.1333|351134.6667|420717.7333|273657.5|242656.9667|375047.6333|416768.4333|245080.5667|204866.3667|186932.1333|183964.7|217463.2|119787.8333|124658.7|89609.2667|88645.7|148551.2|132128.4667|132990.4333|139728.3|82427.1333|140977.4667|133496.4333|194397.8|83523.9333|115642.3|191874.1667|200967.1667|196272.7|270492.9667|233493.2|203666.7667|185942.4|210585.4667|293789.9667|263991.1|210019.1|162005.8667|187152.6|435241.9667|327477.2667|297176.4333|146972.7|149990.4|152175.9667|164999.9333|134138.7333|145081.4333|149169.2333|164791.8|211307.2333|214476.9667|106242.1333||
2020-10-24 23:52:16|russ2000_0949|CTS|average_volume_30|0|14210|21860|13193.3333|19703.3333|17330|9550|15210|7986.6667|19976.6667|13103.3333|9010|17656.6667|33916.6667|14816.6667|13140|21300|24566.6667|9300|6226.6667|9106.6667|14130|4410|4943.3333|5836.6667|4893.3333|5190|3730|5950|8520|4456.6667|4126.6667|4890|5640|1793.3333|4750|2656.6667|6050|4166.6667|3123.3333|2996.6667|2583.3333|2253.3333|2213.3333|2483.3333|1986.6667|4116.6667|7106.6667|5973.3333|6030|2263.3333|3953.3333|2656.6667|2530|3876.6667|1420|3690|4376.6667|14200|9493.3333|36986.6667|98503.3333|87610|53686.6667|107920|83246.6667|121320|197080|266410|442640|178346.6667|222316.6667|215033.3333|400376.6667|193126.6667|157816.6667|281146.6667|176323.3333|119486.6667|135880|155146.6667|131693.3333|121940|192473.3333|128656.6667|138553.3333|231840|165820|159856.6667|129933.3333|159140|131440|155230|125640|192706.6667|110063.3333|124136.6667|188922.5667|338405.7667|189293.3333|203702.3|189306.8333|229509.8667|192581.2|221806.9|164882.7|147826.1667|151276.4667|102163.9|166862.6667|212871.4|146126.1|124388.4667|100693.5667|146896.1333|121663.4|136777.5333|66677.5|93570.6667|68581.4|71145.2333|66170.7|132069.2333|67272.5667|105124.3333|99439.2667|73727.9333|64697.9|68564.6|77816.4|78819.5|125288.6|87630.5667|71685.7333|74415.1333|64270.3333|141228.8|80484.3667|73153.2667|68297.5333|84195.2667|85689.7667|145020.2333|138403.7|163795.5333|150161.6|150125.5333|117437.1|118931.2|155292.8667|214187.9667|176489.7667|
2020-10-24 23:52:20|russ2000_0951|CHGG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1418855.4667|676024.8667|781840.3333|407473|287708.8333|1150376.3|679609.3667|697113.4|295106.3|1064263.1333|400687.9333|554443.1|586836|414111.1|1411877.5|955427.9333|820018.8|1521572.7333|1382949.9|1191179.1333|1278591.0333|2336828.0667|1255509|1802342.0333|834848.6333|2255404.8|3892281.3|2925560.6667|
2020-10-24 23:52:21|russ2000_0952|MHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||92953.3333|58466.6667|40173.3333|13433.3333|30660|14053.3333|24433.3333|23713.3333|18480|33486.6667|||16626.6667||10833.3333|30440|49173.3333|54513.3333|55966.6667|34773.3333|27786.6667|40619.7333|29373.3333|21426.6667|129680|47880|40733.3333|19533.3333|66360|86626.6667|165613.3333|123586.6667|192200|127200|117763.3333|72453.3333|99030|55256.6667|128196.6667|130583.3333|141913.3333|77053.3333|114216.6667|56353.3333|83670|118266.6667|118923.3333|124196.6667|137033.3333|191296.6667|324876.6667|194996.6667|132553.3333|370377.9333|189606.6667|320793.3333|376958.2|374473.3333|287219.0667|228847.1667|212686.8667|196484.6333|563006|185211.8|146044.4333|140423.8|214430.8333|149699.4|130969.8667|107731.0667|79810.9333|80638.9333|146182.2|141003.6|346025.2667|375610.2333|428399.6667|614236.9667|411002.3333|304008.4333|291702.7667|258050.1667|191629|189948.3667|178784.2667|209576.9333|156372.1333|270684.3667|213797|144828.3|156479.5|148089.2667|221682.7333|179506.1333|257342.2667|235067.4|179186.9667|320815.8333|220957.9|242877.8667|244049.4|209564.6|205469.9667|246855.6|266658|433170.2333|333273.3667|243384.9333|
2020-10-24 23:52:24|russ2000_0953|USPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||10116.6667|11000|11986.6667|15860|20363.3333|4933.3333|5536.6667|7593.3333|12120|5446.6667|9096.6667|4990|3833.3333|15913.3333|17626.6667|4426.6667|6446.6667|8870|4716.6667|7966.6667|5250|8446.6667|7963.3333|10980|13236.6667|12606.6667|11220|14060|7330|30390|15770|11580|28010|43870|125270|157090|330145|165226.6667|173833.3333|120453.3333|130236.6667|219080|126211.0333|62231.8|68879.8667|101762.6667|35446|70373.8333|96572.8667|63914.2667|30916.2|29388.1|119776.4|36512.3667|54338.2333|54888.7333|113838.4333|69421.5667|49523.7333|32988.5|38919.7667|72398.6333|59728.8|70080.9|154828.0667|86359.8667|73258.6333|77092.6|55186.8667|40016|35324.7|37530.1667|81978.2|39627.5667|32311|48466.9|51087.2667|63209|41655.2333|55253.9333|52067.5333|46713.1|70144.8|61240.1667|60282.4667|26064|39464.1667|36446.7|25782.2|32513.3667|50761.8333|76829|60386.3|56105.7|92355.7333|97240.2333|82508.7333|89327.9667|80187.2667|73401.2667|52249.1333|61428.1|53740.9333|50449.5333|49213.1667|70969.4333|96779.9|89374.4333|88161.3667|88907.1667|100839|189457.1333|135030.9667|74066.8667|
2020-10-24 23:52:27|russ2000_0955|MNR|average_volume_30|0||||||||||||||||||||1316.6667|1140|2230|4563.3333|2473.3333|2616.6667|4760|2993.3333|3240|3536.6667|2366.6667|2126.6667|2140|1776.6667|3653.3333|3336.6667|2366.6667|1633.3333|3083.3333|3396.6667|3856.6667|2843.3333|2160|2023.3333|2990|4103.3333|2230|1756.6667|2436.6667|2106.6667|4603.3333|2640|4023.3333|4290|2966.6667|4760|7180|5780|4460|4890|5986.6667|14770|10856.6667|16806.6667|16246.6667|11233.3333|10430|7880|20953.3333|15533.3333|10320|13983.3333|14576.6667|15776.6667|19230|15900|20160|34283.3333|10810|11336.6667|12830.4333|15814.2|26248.3667|14725.6|12594.7333|28307.8|21751.2|20435.5333|18830|14177.5333|62734.4667|19275.9667|15194.8|18894.1333|24797.8|19062.4333|20296|15433.7333|14540.6667|18396.5667|20442.1333|10190.2667|117161.1|49443.1333|55359.2|50512.4667|56192.6|43917.9|60960.1|80688|95651.1333|73908.2333|56485.8667|57376.5|114343.7|116394.6667|248452.1333|104468.5333|155744.8|88300.8|102251.4667|120049.9667|187962.2|135004.0333|166451.4333|131513|602390.2667|210372.3333|161809.2|187983.8667|257878.9|231423.6|202195.9333|274698.4667|311056|469353.7667|384196.7|272317.7667|332860.4333|475719.7667|358886.4333|499329.0667|338359.2333|270559.6|689690.9667|510831.7|442706.7667|431532.5667|426623.0333|837979.4667|581459.4333|358793.3667|
2020-10-24 23:52:30|russ2000_0956|CPSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59860|50572.5333|40880.6333|34009.7333|31155.4|34625.6333|36237.6667|27127.4|27995.4333|36235.6667|44696.5667|61425.8333|125139.0333|109169.7667|147924.3|104227.2333|116039.8|80072.3|79585.2667|99313.9667|71432.4333|91451.2|97073.1667|54421.5333|69114.9|91366.3333|166708.9333|262666.7667|168786.3333|94362|89086.0667|116255.9333|105884.9|48572.0667|56708.0667|79365.7667|77463.9667|94098.1667|154497.2333|96924.5|78123.8667|94738.5|79711.4|134382.9|84004.1|52185.4667|81237.3|135671.1333|106321|60919.3667|78758.8667|122003.2|70001.3333|98521.0333|144862.9667|194034.6667|212472.1333|213746.3667|242082.2667|102067.1667|95421.1333|80250.3333|78656.9667|92595.7|113237.8|136089.1333|152843.6667|167729.0667|123037.1667|137224.3667|93865.2667|129988.4667|98081.7667|74347.0667|
2020-10-24 23:52:32|russ2000_0957|CDE|average_volume_30|0|9083.3333|14343.3333|16270|11550|11860|6503.3333|8110|12666.6667|21533.3333|7260|16546.6667|14450|10963.3333|10663.3333|47463.3333|34270|69450|107040|43223.3333|87770|49053.3333|20773.3333|19700|10593.3333|18200|14506.6667|13893.3333|39680|43076.6667|21783.3333|38736.6667|47903.3333|31463.3333|41836.6667|50160|38126.6667|32313.3333|33506.6667|18740|53446.6667|66983.3333|136490|152960|82760|100410|53333.3333|102480|86136.6667|93856.6667|90083.3333|111546.6667|107723.3333|132620|111073.3333|79406.6667|110006.6667|186206.6667|166510|87303.3333|319820|146516.6667|188493.3333|128893.3333|120723.3333|110530|51350|119920|105896.6667|63963.3333|69940|64020|93270|79846.6667|231080|254006.6667|239060|734166.6667|3482793.3333|1196143.3333|1691810|1221083.3333|1965946.6667|5746930|4923410|5146990|3624596.6667|2600673.3333|3456320|2945843.3333|2890320|4435836.6667|5211453.3333|9481086.6667|9091430|7799920|5349060|7625865.1667|6375743.7|6991409.4|7581819.6|15561926.0667|11148331.2667|12214190.9|11142328.0333|9420255.6333|4954697.6|3580624|3146106.9|2938581.9667|2792484.9667|2134864.6|1884590.5667|4442380.3|2568362.5|2195227.2|1503992.0667|1768753.7|1634521.1333|2088725.6|1382935.8333|1553261.0667|1733643.0333|2381480|1588019.6667|2021553.8|1585616.8|1695958.2|3916492.1333|3183744.2667|2308683.3|3923443.3|1759790.7|4164047.0667|5745889.6333|7483947.4333|3889456.4333|4019458.4333|3080913.9333|2212577.2333|2146681.6667|3481802.5|2508516|2825589.6333|3270759.0333|3416717.7333|5874466.4333|7613026.7333|5213875.7333|7478129.5333|7614596.1667|5088607.8333|
2020-10-24 23:52:36|russ2000_0959|ANIK|average_volume_30|0.237804878049|||||||||||||||||||||||||||||||||||||||||50993.3333|27296.6667|11533.3333|24036.6667|7636.6667|5060|3386.6667|13086.6667|12073.3333|11850|11640|21036.6667|43200|14926.6667|25143.3333|16983.3333|11136.6667|23670|23300|84986.6667|73890|124336.6667|412726.6667|74343.3333|56556.6667|53310|23080|85610|46170|98403.3333|56683.3333|30370|41726.6667|16183.3333|11350|10113.3333|9800|29573.3333|13403.3333|15959.6667|103363.5667|44605.1333|28826.8333|79711.6667|67751.8667|133173.9|87200.4|221309.7667|133092.8667|83127.2333|47434.7|137646.8333|89157.0667|35167.1|31911.2333|36880.9|34109.1667|116841.7667|48359|73752.8667|52415.4667|29210.0333|33272.9|27930.3|19380.0333|26192.1333|62680.9333|53948.8|43171.5|40490.2|24103.3667|224280.7333|154869.9667|33669.3667|18596.9333|82595.0333|162948.8333|146939.9333|65546.0667|117410.3333|75431.9333|168184.8333|203004.1|637509.9333|293173.4667|321434.2333|242394.9|168129.3333|194563.6333|152257.0333|137978.5333|207733.1|178840.7667|139114.2667|101178|124106.5667|110430.1|111413.7|85985.6333|100225.9667|111465.1667|375386.7333|98137.0333|216153.8667|139915.1333|223326.0667|218321.1333|252341.3667|163137.2333|122910.4667|121291.6333|
2020-10-24 23:52:39|russ2000_0960|WGO|average_volume_30|2|51070|47003.3333|62216.6667|62603.3333|62366.6667|138083.3333|81133.3333|196640|186940|60816.6667|69830|207323.3333|167130|80180|78516.6667|88303.3333|60336.6667|53740|82386.6667|27113.3333|36673.3333|24153.3333|34803.3333|35016.6667|36493.3333|18253.3333|69663.3333|21576.6667|19053.3333|33163.3333|23206.6667|26613.3333|20780|14376.6667|22710|34476.6667|38040|29523.3333|64690|53346.6667|49340|45886.6667|41376.6667|100766.6667|28743.3333|27006.6667|38590|34033.3333|43046.6667|27453.3333|28646.6667|29180|72553.3333|19790|39260|51860|34350|89286.6667|48423.3333|79716.6667|64446.6667|47070|30853.3333|39536.6667|32473.3333|66033.3333|61670|54876.6667|33553.3333|39330|38246.6667|26603.3333|46300|67243.3333|70093.3333|229000|198273.3333|242130|249663.3333|285550|285873.3333|169120|203416.3333|255476.6667|415836.6667|410013.3333|531610|348473.3333|542493.3333|582930|575513.3333|406470|425070|303846.6667|379903.3333|332022.1333|331364|427770|452874.0333|402891.9667|314572.6333|356458.2667|496377.1|226864.3|305480.5333|259812.9333|347773.4667|379688.8|436587.3333|310941.6333|201751.9|319886|206447.1333|356086.4667|312386.8|241902.8333|315733.5|206548.9333|190364.6333|276823.3667|290274.8333|234717.6667|338941.2333|280911.0667|241863.5333|169471.2667|321780.7|439950.1333|312559.1|266406.7667|272381.5667|280442.1|169479.5|146154.5667|268525.5|228958.9667|431076.0333|415592.4|585344.6333|988728.4333|576186.7333|411026.3|619223.5667|701696.9667|405536|396742.8333|687506.8667|559293.8|880237.9333|536974.6333||
2020-10-24 23:52:42|russ2000_0961|BCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1372277.3333|426938.6667|505549.3333|210897.3333|562729.3333|447328|484800|695304|934064.6667|750467.6667|291656.6667|260580.3333|272796|151970|180373|190878.5667|312129.9667|349695.8|486369.2667|499438.3|327028.3|881200.7667|885191.0333|1117802.0667|1689577.9333|1263886.8667|1038772.8|709837.7667|490432.6|598161.1667|456330.7667|591898.8|333383.9|505153.0333|719325.2667|935803.7|490775.3|388749|261215.2|227044.7667|223423.7667|327845.6333|153220.7667|130965.0667|129425.0667|336265.0333|285369.4333|217132.4|219007.1667|210576.1333|218294.9667|284290.3333|307850.7|476826|306971.4667|310826.6667|257025.3|704129.5667|355422.8333|343562.5|446799.8667|1221388.7667|477981.9333|627944.0333|497151.0333|482455.6333|285269.3|334880.9333|362990.1667|649170.0667|559536.4|386652.9|310791.2667|359832.5667|598676.5|369067.9|465020.2667|381876.3333|555262.9667|278490.6|384038.8667|292649.3333|246690.1667|459764.5333|340547.7|413799.2667|461176.8667|387160.2667|
2020-10-24 23:52:45|russ2000_0963|ATRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35162.3|18420.3667|100466.1667|34105.8|20941.3333|31301.5333|21856.4667|24165.0333|29886.2333|30028.5|21343.1333|17280.4|10899.7|38877.8667|34541.9|80614.5667|29024.3667|25909.9|15286.6|76024.4333|68925.3333|31345.5333|27201.9|60304.5|47953.6667|50515.5|53254.6333|70251.4667|68598.8|63562.3333|116490.0667|62270.4667|95308.1333|98010.4|239824|174374.2667|160424.2|146812.0667|170482.5|128370.4333|194866.7667|150149.0667|288548.7333|234148.2667|197480.6667|229145.8|213609.8667|184316.9333|187446.6|158108.8333|242544.3667|176526.0333|175012.8333|205803.1667|246262.3667|154308|291679.0333|162827.8333|437992.3667|530293.1333|301312.8667|
2020-10-24 23:52:46|russ2000_0965|ECHO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91076.5|93156.7667|74623.5|99781.3333|35522.5|151308.8|149629.3|123020.8333|96192.5333|65661.6333|108234.1|125646.8333|100446.0333|107876.7667|179264.3|131865.7333|93525.8|98544.1|250142.8333|143642.9667|230552.2|169483.7|132446.9333|401422.6667|483171.5|268302.5667|343067.3|245889.7333|291530.1333|264544.8667|281239.2|256689.9333|448275.6667|477334.3333|438233.4333|354588.4667|386116.9667|292862.0667|172120.1333|254008.3333|237501.3667|225695.1|283660.4|273285.7667|143634.5|
2020-10-24 23:52:48|russ2000_0966|WRLD|average_volume_30|0||||||||||||||||||||||||||||||||||||75403.3333|48263.3333|49250|20003.3333|69596.6667|27866.6667|96940|55183.3333|44630|34560|21610|41390|27783.3333|12786.6667|19226.6667|53920|75690|42073.3333|35163.3333|138493.3333|51846.6667|47886.6667|48973.3333|32816.6667|55233.3333|116070|30856.6667|33570|39920|25750|16250|27016.6667|34053.3333|50210|33683.3333|18093.3333|21600|21140|80946.6667|37533.3333|13473.3333|32063.3333|57870|20390|45754.6|36872.0667|154564.9667|77365|133135.5333|154134.3667|141692.3667|170923.5667|74750.3|92407.0333|110132.4|96047.4|93344.4|89861|179702.7333|234630.2333|164133.3|218744.1333|126405.2667|234223.8333|214411.8667|345204|276736.4333|251331.9667|169336.8333|273931.0333|473939.2333|253385.1333|225923.2667|297172.2|274291.0333|167626.8667|169226.8|168696.9|229720.4667|189350.1|123282.2667|148092.0667|134736.2667|131772.3667|163278.5|112911.1333|111324.2667|87403.1667|126781.6667|307066.4667|127157.3|182991.8667|109732.5667|178214.6667|321488.6333|225242.2667|127169.6667|137437|134045.2667|160137.8667|90806.2333|94300.7|144860.2333|71786.4333|76415.8|83703.9|49152.8333|54009.6667|71853.6667|68596.1333|94465.8|150772.2|103662.9333|89054.2|64887.5333|86992.6667|
2020-10-24 23:52:52|russ2000_0968|PLAB|average_volume_30|1|||||||||||||||||19290|4216.6667|2116.6667|6780|10930|3070|6786.6667|3393.3333|9806.6667|1916.6667|5270|6513.3333|9103.3333|85006.6667|27976.6667|27110|48193.3333|51590|31923.3333|77503.3333|19683.3333|31386.6667|42253.3333|41793.3333|26453.3333|13843.3333|20286.6667|40710|42640|22050|42170|33960|160948.3333|256670|136710|139826.6667|121896.6667|82600|128220|287416.6667|141143.3333|233143.3333|358560|290970|333826.6667|645313.3333|467276.6667|222600|223286.6667|207746.6667|361943.3333|602483.3333|489643.3333|396543.3333|570203.3333|865113.3333|797776.6667|537293.3333|553646.6667|598066.6667|539003.3333|1011160|623413.3333|464859.3667|861079.7667|521304.7|681559.2333|562443.1|491924.8|561202.8|598165.7|468134.1333|441125.5|1080303.0333|549285.4|851457.4333|560516.6|559279.9667|539881.4667|473224.5|373712.7|421032.7667|293301.8667|406609|236837.7333|469465.6667|714933.6667|398306.9|204610.6333|349362.6|841936.5333|505004.5333|703565.7|346123.2|529642.8|616342.5333|1306630.5|654042.7|897004.3|561214.3|388436.2667|281131.7333|379630.3667|346981.5333|567714.6|320990.6|195347.1667|290891.7667|283243|208890.7|279418.1333|244297.6|211221.7333|300255.6333|272482.6667|811901.7667|466238.3667|337582.0333|292554.6333|444520.6667|349239.8667|411432.5|1212646.8667|457222.2|374296.0333|417776.5667|423420.7333|712436.7333|416989.7333|443192.7667|483099|663645.5|528817.8|436790.1|446963.4|
2020-10-24 23:52:55|russ2000_0970|PDFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124503.3333|144996.6667|106593.3333|87303.3333|38626.6667|60775.3667|47768.6667|89707.2333|60597.0333|62425.3|107653.8667|68913.6|50575.3667|117899.7333|91909.2|96577.7|108391.7|103004.7667|88614.7333|171051.8667|78048.8|89747.8667|102919.4333|158164.5333|181441.0667|139375.5333|238716.7|98176.8667|44676.1|110302.8333|23259.7667|29529.8333|39754.4|26924.1333|29257.0667|150837.4333|71855.8|77093.3333|223847.0333|77179.6333|93071.8667|74430.1667|92976.5|89836.0333|167624.1333|106514.3333|102096.8667|87127.8|117977.3333|106911.1|248264.2333|173486.3667|159434.0667|193798.1333|220040.8333|162500.0333|126350.0667|142405.6667|152700.6333|120786.8333|117060.8667|176086.5667|159143.4333|160093.8|204932.4|476388.2667|259845.2|214459.2333|265559.8|234375.2667|152515.4333|147237.6667|91156.9667|119941.1|184151.5667|192937.2333|173446.2|
2020-10-24 23:52:57|russ2000_0971|MRTN|average_volume_30|0|||||||||||||||38180|19893.3333|21036.6667|13243.3333|7793.3333|9316.6667|22806.6667|2750|1690|3616.6667|13220|4566.6667|1386.6667|1893.3333|4063.3333|4193.3333|2053.3333|1276.6667|2473.3333|1020|1436.6667|823.3333|2786.6667|616.6667|1443.3333|660|963.3333|616.6667|1646.6667|836.6667|1306.6667|393.3333|680|293.3333|7630|1820|3226.6667|1353.3333|1693.3333|1230|370|796.6667|503.3333|346.6667|1386.6667|1023.3333|6701.0333|2691.0333|2039.3667|2164.2667|3646.9|3287.7|868.7667|3077.6|1186.2333|8781.8333|1244.4667|1849.4333|2912.6667|1681.2667|2699.3|3712|2279.4667|2887.0333|1806.7|3517|3602.7333|35467.9|87118.4667|47393.7667|49746.6|57962.7667|38119.4|35859.7667|60115.7667|60109.5|41106.3667|66156.7|189680.1667|133083.6667|131563.7|84667.1667|109754|106784.1|87137.6667|273024.2667|136495.2667|116028.2667|186320.4667|217510.6333|151382.7667|161500.5667|138474.9|99090.0333|94107.4667|107473.4333|85745.5|91104.4333|43506.8333|71091|85161.0667|71470.3|57507.0333|63528.6|68322.9333|45583.8|33773.5667|108308.8667|94359.3667|75770.5|92234.9|156357.3|196453.6667|237583.3667|119641.7333|185534.9667|142579.8|133257.2|132903.9|141688.1333|67359.4667|123444.9667|100902.8333|131505.9|182507.1667|214152.4|309195.7333|300056.4667|216363.3667|194655.8333|232375.5667|183454.2667|186282.6333|180690.3667|424338.4333|439842.2333|363693.2|
2020-10-24 23:53:00|russ2000_0972|TTI|average_volume_30|0|||||||||||||||||||||||||||||59140|47686.6667|34363.3333|102680|180083.3333|43316.6667|137213.3333|120213.3333|186770|101923.3333|69430|79046.6667|106646.6667|56076.6667|65896.6667|88840|45863.3333|41683.3333|65060|77903.3333|144790|83096.6667|50353.3333|98706.6667|171483.3333|106126.6667|41416.6667|184296.6667|96366.6667|79896.6667|381180|43293.3333|49676.6667|63050|40969|89424|56494|56144|66424|51259|89554|38539|51309|48229|130454|191824|155329|130339|251319|167339|91409|85494|115204|111624|154789.9|98420|149070|170483.3333|118980|147613.3333|237053.3333|145886.6667|331820|317506.6667|442576.6667|1398413.3333|1004660|772456.6667|1092380.7333|1125927.4333|845520|865696.7333|953446.3|853260.1667|996179.4333|868753.8333|1084831.2667|1455238.3667|863601|662644.5|721795.1|1316904.3|906510.4667|680282.1667|963317.7|586535.7333|771136.2667|734453.3667|598108.2667|668413.7667|796225.0333|647660.8667|726970.5667|645752.1667|505297.2333|497572.7333|519948.5333|372457.5667|387123.7|894848.6333|1208519.5|527027.1333|645596.8667|844549.1|983117.6|1487427.6333|771419.1|2403692.7|1368834.1333|1219264.8667|1396093|1285053|1010266.5|788293.5333|544992.9667|1401700.0667|757193.6667|635866.6|526045.8333|858767.7|965429.4333|7820622.3333|1761142.6|
2020-10-24 23:53:04|russ2000_0974|INAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:53:05|russ2000_0975|STRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||61150|19396.6667|24993.3333|51960|26073.3333|40126.6667|21833.3333|20660|59723.3333|32846.6667|64646.6667|60043.3333|97703.3333|80373.3333|42276.6667|23756.6667|29496.6667|44380|120183.3333|93533.3333|93670|47963.3333|52433.3333|36943.3333|30730|101934.9333|72782.8|131677.5333|111514.2|120260.8333|122364.1667|134057.2333|176418.6|161056.2667|127783.2|221679.7|125987.6333|118050.9667|207779.9|149034.4|80419.2667|151878.7333|134478.5|120417.9|176566.9333|133084.1333|385153.7667|170962.1667|118732.5333|268278.5667|714136.0667|302709.9667|132093.8333|168682.4667|184526.9333|174402.5667|468573.5|159498.7|253816.4667|385868.7|288360.6333|129628.8667|130102.4333|145187.4333|145005.3333|253399.5|242370.2333|184295.4333|250102.9|170229.1333|286876.6667|134101.9333|105511|105315.7|113317.4|85527.7667|102482.7667|120587.5333|125359.1333|98747.4667|84485.3|90303.1667|87207.8333|70970.3667|44360.1|134043.5333|101990.4|103549.8|136299.5333|218566.3|186915.1|136937.5667|122794.4|207302.3333|128376.8667|274795.1333|268036.5|
2020-10-24 23:53:07|russ2000_0979|TOWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:53:07|russ2000_0981|XLRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||539535.3667|141966.1667|279724.7667|338487.9|173178.1333|381279.6|223374.7|177430.7|259583.1|245010.7667|406777.6333|375471.8667|266966.5333|436714.3667|403386.4333|415262.5333|510375.2|305965.1333|287984|340013.1667|365771.8333|400699.7667|410559.4|322337.2|255333.9667|420624.6667|644037.5|709397.2667|415563.3|
2020-10-24 23:53:09|russ2000_0982|ADC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||17763.3333|7083.3333|9246.6667|6693.3333|3913.3333|10986.6667|4850|10996.6667|6996.6667|4753.3333|7016.6667|4803.3333|9213.3333|20383.3333|20013.3333|8776.6667|6306.6667|7346.6667|6520|5360|5530|3123.3333|3703.3333|12783.3333|8296.6667|5970|7350|6593.3333|7820|8556.6667|8223.3333|8100|19086.6667|12606.6667|12330|13446.6667|20230|18773.3333|20223.3333|22630|21526.6667|29113.3333|10453.3333|19370|26106.6667|38586.6667|17450|31563.3333|36833.3333|54716.6667|23216.6667|25603.3333|31653.3333|45243.3333|39460|46460.2667|61868.3333|45513.3667|48754.5333|75160.2333|65045.7|49348.1667|38226.7667|36010.3333|47372.8667|82197.6667|55940|59785.5333|109802.5333|74061.8|64913.8333|42874.9333|73729.1667|60334.7333|53201.2667|44645.8|80550.5667|139563.2|60093.4333|195950.6333|57120.3|45650.3333|61152.1333|132540.1333|91218.1|92812.1333|122860.8|159450.9667|149316.2667|193108|181383.1|210676.9333|200217.6333|301680.8667|160728.7333|262534.5|316201.8333|212516.1667|264851.8667|483493.5333|382931.2667|288135.9333|281350.0333|418994.1667|851371.8333|832210.7|465586.2|
2020-10-24 23:53:11|russ2000_0983|WASH|average_volume_30|0||||||||||||||||||1720|1363.3333|863.3333|870|976.6667|1990|1060|1363.3333|1770|1940|1280|1806.6667|1316.6667|1706.6667|1620|1576.6667|980|996.6667|1373.3333|2620|1346.6667|1263.3333|1780|1810|1880|1196.6667|1323.3333|1203.3333|2053.3333|2736.6667|1306.6667|1733.3333|3800|2073.3333|1246.6667|1846.6667|1346.6667|1376.6667|2443.3333|2486.6667|3433.3333|2556.6667|3100|3490|7260|5266.6667|3633.3333|8693.3333|13530|10536.6667|7620|10580|5820|4653.3333|13023.3333|7650|23250|9633.3333|13800|11353.3333|18573.3333|9903.3333|11029.9|12499.9333|19244.8333|11091.1333|11415.1667|12326.2667|19157.5333|11498.2333|14445.8|18940.5333|29521.1|13488.5|13535.8|18117.5333|25802.7|21732.9|19087.3667|26324.2|39905.0333|23182.4333|27713.4333|27772.9333|32844.5333|34307.0333|51377.7667|48810.6333|35802.1667|25233.4667|35240.6333|28289.3667|38013.0667|28073.9|23686.7667|29561.4|34273.7|34976.3667|33430.7|43632.9|36064.1667|27059.7333|27513.3|22429.5|32700.4|29005.0667|23204.6|27653.3|26109.9333|18339.0333|22538.2|28386.5|35368.0667|36137.1667|32068.4333|38147.4333|53066.7|49397.4|56556.6667|41379.0667|40411.9|31434.9|29707.1667|33729.8333|45617.5667|27513.4333|36597.8333|31985.6667|31102.0333|32791.2|44142.8|69833|137564.9333|60340.2667|
2020-10-24 23:53:14|russ2000_0984|TNET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309744.9333|324710.7|615175.3333|441298.9|742258.7333|727432.5333|854676.3|378784.9|844114.3|436441|306287.1333|460381.7333|296386.6333|220057.3|326347.5333|336644.1|445573.8667|330525.0667|335790.6667|319775.3|461018.2667|300723.4|340346.1333|319177.5|659897.7333|332530.9|244590.8333|
2020-10-24 23:53:16|russ2000_0986|PRSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156356.1333|25645.7667|61670.0333|28843.4333|26958.1667|29294.7333|34773.2667|27411.7333|40325.7|55811.0667|27448.9|123527.9|217822.3667|205512.4667|249356.4333|98900.1667|81613.6667|104071.3667|100819.5|119290.5667|147697.7333|124655.3333|83133.1667|145506.3333|112959.8|144485.2667|77600.5|107467.9667|61087.4|59995.0333|46621.1333|51401.7333|41869.3333|59541.9|181091.2667|86816.7333|84275.7333|66187.3333|58443.9|141964.9333|74971.2|69598.3333|76660.2|74313.3333|220847.6667|152091.3667|137660.4|123286.7333|85902.2667|79810.8333|121483.8|88780.1333|89727.5|133310.3667|82106.2667|88928.6|56222.6333|91662.1|84504.2333|108343.1333|68132.9667|77511.0667|70478.2667|51027.8333|68960.5|90490.8667|107389.1|99426.0333|87856.1667|
2020-10-24 23:53:18|russ2000_0987|FOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586837.2667|271805.7667|311943.2|288691.0333|837586.8|774160.4667|356889.9667|330833.4333|346372.7333|207435.6667|281914.6667|255649.0333|145602.6333|172299|164264.9333|313048.0667|182102.7333|124281.4|140578.7333|185640.4667|123167.4667|602240.4|284527.0333|178204.4|389127.4333|221592.2|203497|137253.2|396477.3667|296820.9333|212924.8333|225492.5667|329094.5|250985.7667|174612.4|285344.3|508720.6333|347165.8|1574828.4667|497971.8|249781.1|115366.3667|75258.3667|22894.8333|85217.1667|47136.4333|36461.3667|25376.9667|87617.3|127653.0667|113658|89922.8667|
2020-10-24 23:53:20|russ2000_0988|RUTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1084023.7333|282127.4|261320.2667|247848.0333|286405|276839.4333|392795.6667|391000.8667|371844.7|550175.6333|411359.0667|243416.8|256142.9667|267186.3333|136046.0333|195547.8|175218.9667|347598.6|505027.1333|397321.2|278128.6|326401.0333|240593.9333|256026.1|262048.7|165028.2|181937.1333|176011.6|136955.0667|215170.4667|231229|260226.6667|176859.0333|239264.7|261861|168315.5|183477.5667|253701.7|149705.4667|106453.5667|164159.0333|184324.3667|363111.4667|252278.9|281100.5667|284090.6333|344490.4333|228406|204123.2667|218849.3333|305235.2333|239612.5333|287172.4|266362.2|204115.2|177708.0667|314629.0333|221140.1|774302.1667|2475090.3333|1412697.1333|
2020-10-24 23:53:22|russ2000_0989|IMKTA|average_volume_30|0|||||||||||||||||||29056.6667|28133.3333|18496.6667|18873.3333|14736.6667|13936.6667|12863.3333|33536.6667|22630|21986.6667|39653.3333|30080|55463.3333|23356.6667|27216.6667|27990|14546.6667|31323.3333|11813.3333|12940|9263.3333|29746.6667|12696.6667|32086.6667|27803.3333|45170|25473.3333|17920|13840|17230|27996.6667|45663.3333|10050|41893.3333|35183.3333|27083.3333|79993.3333|90490|38713.3333|41673.3333|72326.6667|39146.6667|52026.6667|48213.3333|28676.6667|31443.3333|22690|28296.6667|16260|24716.6667|24826.6667|26496.6667|36056.6667|32463.3333|14173.3333|25636.6667|17010|17723.3333|30200|35403.3333|23060|16924.9667|21315.1667|38751.7333|25791.6|30072.4|40548.6333|32956.7333|33811|54553.3667|25464.8667|36694.5333|25625.8333|30279.2667|38927.1667|35092.3667|91306.6333|105054.4667|109958.8|82338.4667|85544.5|83652.5333|92006.2|72745.4|64569.9|79949.4333|52196.3333|52283|36468.4667|29461.5667|40601.1333|41103.7667|25696.4|31855.0333|27191.1|46418.6333|40885.8333|57424.2|47500|52859|46388.4667|36664.4|39223.3|50056.6333|83381.3667|71309.9667|50173.8|48221.9667|35783.8667|82079.1|150480.4|158448.0333|138094.6|156867.5667|159565.6333|92943.8333|51297.8|57620.2667|40229.2667|71841.7333|172535.7667|141767.5|109547.4333|91355.4|84046.5667|70864.7333|50457.3|68811.4667|110270.7333|89387.0333|145563.2|115409.8|107422.6|
2020-10-24 23:53:25|russ2000_0990|FTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:53:25|russ2000_0991|MOV|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||56703.3333|22166.6667|15473.3333|5190|4840|7480|3016.6667|7950|2183.3333|7486.6667|3046.6667|7606.6667|17853.3333|5903.3333|7053.3333|24173.3333|108460|38020|96883.3333|42773.3333|59063.3333|28440|30040|30050|14490|47923.3333|211973.3333|75336.6667|42506.6667|25396.6667|23053.3333|39943.3333|18333.3333|22863.3333|21906.6667|24130|16530|25146.6667|15733.3333|17260|21903.3333|32743.3333|29320|46880|55586.6667|53920|85843.3333|89466.6667|82140|61676.6667|179590|167470|148873.3333|253456.6667|345886.5|147756.6667|138783.3333|275845.4333|259819.9667|152675.1|220071.8|299140.2667|235658.7|162184|141927.9333|150411.5333|178957.5|129837.8333|85854.5667|141428.3333|119578|102739.1667|125795.1667|165393.2333|258785.5667|166763.4333|125885.0333|206484.8667|230929.4333|106615.9|106889.3|135783.6667|183396.3333|174033.5333|155489|208746.6333|345016.5667|147705.1333|163265.8|158171.1667|189780.7667|174196.6667|102984.1667|127422.1333|179418.3|116844.0333|86674.4|80197.3333|212539.0667|164304.7667|188385.5|177551.2333|271681.6|145804|155877.8|193922.4|368489.3667|226358.7333|215087.6667|
2020-10-24 23:53:28|russ2000_0992|ENT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:53:28|russ2000_0993|ASCMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:53:28|russ2000_0994|ANH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26623.3333|7253.3333|6820|12480|5200|4020|4956.6667|5970|4793.3333|1893.3333|6936.6667|2320|5086.6667|13310|12633.3333|46760|181380|554823.3333|384953.3333|286200|238673.3333|461870|566673.3333|498600|356476.6667|326310|309183.3333|331066.6667|382793.3333|287333.3333|375663.3333|382793.3333|231356.6667|222136.6667|288513.3333|259286.6667|277814.2333|356076.6667|1208623.3333|1081648.3|2784379.3|996042.2|1278045.1|986651.8333|1329970.7333|1094574.9333|1344772.5667|1537349.6667|1783247.9667|2028707.2667|1517267.0333|1268220.6|1155677.3667|1235528.8667|2007716.3|1383312.2333|1166310.4667|1097259.3333|1078091.5667|1865427.7667|1354598.8|1511373.3667|1041896.8333|1663978.1|1685078.2333|1003773.9667|747732.3|959044.2|844353.4|656675.5|652640.9|617499.4|740027.8333|696842.8333|536725.8667|766184|735013.6333|680362.2333|560537.4667|484727.4667|852281.0667|502780.5|388100.2333|532164.1667|635827.8|400757.8|797209.9667|683107.5333|1142270.8667|1444135.8333|564618.6667|
2020-10-24 23:53:31|russ2000_0996|HAYN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9208.9|18694.7333|30538.7667|23825.1|27062.8667|32758.7|49970.9333|10948.8|7791.5333|79409.7333|195070.2333|203006.9|185370.7667|170210.2333|158217.4667|128112.5667|170193.3333|156563|116356.4|75784.3667|100704.6667|79245.3|79362.7|54736.3667|46522.5333|115139.3|184753.9|135966.8667|129046.3|102773.3|79158.6333|84722.6667|65542.7333|43312.7333|34862.5333|35572.7|31640.7667|48369.3333|38521|37414.3|34391.3333|47242.8333|45893.8333|72531.4333|69000.5333|100121.4333|89559.8|94595.9667|98799.7333|59673.3667|89048.6|87272.8333|99311.4667|110555.7333|77725.9|60325.0333|100197.9333|46609.8667|56405.3667|80501.5333|93443.6333|90406.2667|137491.4667|98104.0333|
2020-10-24 23:53:33|russ2000_0997|VVI|average_volume_30|0|183106.6667|275843.3333|150150|226796.6667|104490|141983.3333|100620|71213.3333|129223.3333|106883.3333|90310|222546.6667|244100|177303.3333|258830|152000|140760|440926.6667|140973.3333|99343.3333|216260|89486.6667|155506.6667|124713.3333|120363.3333|398840|346556.6667|114696.6667|82433.3333|167280|92673.3333|102586.6667|86213.3333|90233.3333|64863.3333|125116.6667|168726.6667|94360|77893.3333|92293.3333|107116.6667|85070|96546.6667|118103.3333|122860|140633.3333|274696.6667|222714.4333|219579|187143.9667|422478.6|321797.9667|326682.4|325519.7|223665.6|225493.0667|216100.2667|218217.8667|88980.5333|134198.4|151574.4|158962.2667|134360|193793.3333|151710|206233.3333|243736.6667|203596.6667|256930|186390|191713.3333|399910|249840|218966.6667|300270|247043.3333|276376.6667|338730|232036.6667|340460|297616.6667|518393.3333|389626.6667|310482.8|297592|469812.9333|153276.6667|195300|82063.3333|86480|64213.3333|77636.6667|77550|108710|100363.3333|116076.6667|125950|132960|142730|145643.4333|159115.2|137141.6|161639.3333|155157.4|191154.0667|136873.7667|84927.3667|79655.2667|91851.4667|125198.6333|138475.7333|81898.6667|68539.0333|109204.7|85222.4|88318.2333|103806.8667|92177|84885.8333|142824.7|108317.8333|75615.8333|113530.7667|75341.4667|92089.8667|83010.6|59510.1667|150266.2667|94267.2|66748.4667|75909.4333|62047|81277.3|80773.1667|76510.7667|120611.6333|90944.4667|72614.2|70213.1667|86686.8667|111179.3667|75531.2333|69874.1667|96509.5667|83095.0333|133935.7667|87991.6333|101326.2333|406840.1333|428232.4|331330.9333|
2020-10-24 23:53:36|russ2000_0998|LRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234225.9|37897.9|161699.4|160765.9|218880.5333|282399.3667|359392.9|323688.9667|172466.3667|152459.6|179844.2667|175209.6333|149127.0333|240644.7|153403.5|228281.7667|848049.0333|487300.9333|270142.6667|339370.0667|346971.3667|297447.9667|276247.0333|339976.4|295645.6667|299911.7|247164.4|505600.6333|371541.2333|230318.6667|244226.4667|225104.7333|170298.1|185044.5|155679.1|195347.1|239211.3|238062.5667|177075.0333|152231.4333|176336.9|266760.3|149436.4667|161558.5667|275764.0667|265038.0667|244513|327593.8|302644.4667|768387.5667|382289.5333|1642960.8333|
2020-10-24 23:53:38|russ2000_0999|KFRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||100186.6667|10326.6667|15020|194383.3333|54820|57783.3333|46953.3333|68056.6667|43180|151013.3333|164063.3333|196963.3333|277893.3333|305350|1010623.3333|490460|307220|318363.3333|293516.6667|384236.6667|185363.3333|135040|100463.3333|149516.6667|92163.3333|48733.3333|90706.6667|71073.3333|37836.6667|79667.7|41804.8333|146118.4|177504.4333|130314.4333|153756.7667|109142.3|178401.1|183668.8667|122643.9667|173095.2|208209.9333|168071.5|170338.2333|368299.2667|221103.0333|153343.1|188977.0333|228135.8333|258911.7667|236549.0667|233135.1|149709.0667|205309.8|178303.2333|161906.6|169265|134634.6333|275586.4|149002.7|177799.1|223696.2667|136473.8333|178457.3|275279.6|406612.1667|263135.6333|165037.5667|154872.7333|129583.9|190264.7333|172891.0667|162847.9667|115296.7333|121312.8667|152725.5|170805.1333|155081.7333|188730.3333|148332.1667|108693.3|238139.4667|148375.3667|219829.5333|144526.8333|151911.2333|163051.4667|131900.0333|159989.4333|81660.4|115567.9333|201800.7|232162.2667|189882.2667|158076.4|108135.9333|124516.5667|132444.6|151412.8667|207445.7333|136050.3|129495.6|
2020-10-24 23:53:40|russ2000_1000|GRC|average_volume_30|0|570|2430|633.3333|646.6667|1546.6667|1160|610|570|463.3333|576.6667|950|826.6667|2476.6667|556.6667|1316.6667|1913.3333|2713.3333|763.3333|776.6667|386.6667|580|1080|643.3333|1406.6667|4146.6667|1216.6667|500|786.6667|306.6667|2153.3333|770|936.6667|3410|583.3333|740|2653.3333|2506.6667|1726.6667|1833.3333|1946.6667|2876.6667|556.6667|2036.6667|1086.6667|2846.6667|1896.6667|5183.3333|2516|1422.5667|2559.2667|1532.6333|3176.0333|3682.6667|15182.4667|3345.9|7182.5667|9112.6333|7485.9333|4082.6|3485.9333|4329.3|4452.7|2739.4|4219.3|5586.6333|3850|2999.9333|6216.6333|5359.9667|2319.9333|3546.6667|3923.3333|3636.6333|12770|4200|4090|5650|8856.6667|4073.3333|3046.6667|3213.3333|5660|5006.6667|7993.3333|4916.6667|6483.3333|4943.3333|5260|8926.6667|9156.6667|17303.3333|9076.6667|15273.3333|29236.6667|33826.6667|76193.3333|92249.9667|42156.6667|37493.3333|71383.4333|69115.1667|106258.1667|108904.7333|106477.5333|117409.5333|89629.2667|47258.6333|62534.3333|32889.2333|61822.6333|28192.1|37507.6667|26931.9333|42308.1667|71755.8667|56966.2667|116307.9667|48670|40589.9|31046.9333|30465.4667|34826.4667|33056|73319.1333|33700.4|88407.6333|37927.6|43831|36393.4667|42213.9|42156.5333|44867.2|34077.8333|61754.4|32857.2333|56629.4667|72225.7|71718.4667|50048.9667|43391.4333|65908.7333|113417.4|45909.9333|57309.5|60338.8667|45762|52217.2667|51790.2667|76261.4333|83281.4|48067.2667|
2020-10-24 23:53:43|russ2000_1001|NOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30|2800|2396.6667|62830|110830|768819.5333|363679.4667|229028.2|172333.0333|311762|240037.0667|366551.4667|385585.9333|602953.5667|507282.4|869416.3333|1977067.0667|2271329.4|1357595|953822.8667|1315269.6|1037418.7333|752093.0333|684968.3|863181.1667|544841.8|892936.2|756659.9|892998.5|679965.6667|810086.7333|2630494.5333|2119149.2667|1410321.8333|1701064.4333|1659744.2333|1182843.9333|675968.7|1135941.9333|1068492.6667|707448.6333|1087877.9667|790150.1|1508717.8333|1444851.1667|4536471.4667|4454279.9|5051606.4333|4722580.1667|6128747.5333|7342763.6667|6835029.3667|755709.6333|783418.2667|564345.3667|
2020-10-24 23:53:45|russ2000_1003|NWLI|average_volume_30|0|18436.6667|15963.3333|5056.6667|6826.6667|8496.6667|6650|8076.6667|8360|15480|8280|5986.6667|13603.3333|10820|5800|10373.3333|6993.3333|13036.6667|3833.3333|4046.6667|11500|5706.6667|3090|2073.3333|4400|2760|4290|3030|3680|3486.6667|2336.6667|4936.6667|5766.6667|17216.6667|21453.3333|8726.6667|12513.3333|25543.3333|12893.3333|12260|22923.3333|21343.3333|8946.6667|7783.3333|5436.6667|14450|4966.6667|1930|5060|6580|5186.6667|7613.3333|3850|4500|1970|3103.3333|3183.3333|2803.3333|1986.6667|2383.3333|2190|1643.3333|2903.3333|3013.3333|1743.3333|2803.5|5906.6667|2976.6667|3280|3346.6667|2256.6667|4280|13460|6390|3740|8906.6667|4263.3333|2530|3270|2013.1333|14879.7|1341.2333|1493.3333|2580.5|1684.3333|1013.9667|1767.3333|3027.2667|5904.7|3308.9333|2227.8|1939.3|1813.9333|3775.9667|2969.9667|1587.9|2182.5333|3306.2333|3538.9|2535.6667|3822.0333|2976.5|2202.1667|4958.7|7216.7|8408.5667|12792.3333|5444.4|2759.9333|3084.4333|4424|3785|4379.7333|4052.8333|8051.9333|6615.3667|6689.2333|5418.5333|4526.0333|4293.7|4402.3667|3777.3|4911.1667|2646.3667|5002.1|6335.1|6037.7333|3648.6333|4504.9|9332|10643.2|4632.9667|6719.4|6224.2|7281.4333|5377.7|10878.8667|7913.9333|11384.0333|6813.7667|8761.7667|9670.4333|7639.0333|6063|10663.6667|8065.9|8335.3667|6038.9|11019.8667|15850.1667|20319.4667|10874.8667|
2020-10-24 23:53:48|russ2000_1004|PRAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||580996.3|237537.4|196007.3667|191990.5|283737.6333|469099.7667|424274.2|556305.3|520891.8333|599985.9|475825.1667|625436.9|495484.4667|451977.2|1166270.1333|483682.4333|582889.6667|541205.3333|644413.2333|587744.3667|528036.1333|608872.9|402983.4|305980.9|
2020-10-24 23:53:49|russ2000_1005|MITT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50763.7|29922.7|49804.0333|162237.9|175913.2667|516022.6|418940.5|411391.5667|599072.7333|380889.2|396676.7|311542.7667|259927.5|261224.6|209330.5333|226971.3667|231361.8667|204016.6|308383.7|254785.6333|156675.5333|170900.2333|267833.2667|189105.6333|156464.4|183472.0667|145531|138853.5333|146056.2667|155238.4333|195627.2333|402102.2|198223.3|220493.4333|243142.5|1745944.2|6278905.4667|1059417.6333|
2020-10-24 23:53:51|russ2000_1006|HSTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90143.3333|31086.6667|74473.3333|111266.6667|23390|25036.6667|4566.6667|33340|20333.3333|16976.6667|16336.6667|9693.3333|14500|29504.5333|24745.6667|12326.7667|16776.9667|10988.9333|11677.7333|28406.4667|26548.5|25632.1333|12499.2667|21449|40352.8|50767.9|33162.9|32054.4333|40390.7333|26134.6667|56200.5333|11122.5333|11422.8333|18561.8333|22920.2|26005|17500.5|8302.2333|79535.5|27775.2667|21000.8667|16129.5667|47027.0667|37503.2667|38718.5333|152719.1667|89695.6|337934.3333|250235.5333|125320.2333|105875.5|124093.3333|162028.1667|92411.2333|86354.1667|95739.9667|218209.0333|110013.4667|101894.3667|147116.2333|163678.3667|213245.8|138124.3667|102356.7667|105422.4|80432.8333|83151.2|158047.2667|123347.4667|89410.7|135049.2333|128848.7667|153411.7|175790.9333|110340.1667|176987.7667|136964.6667|89403.2333|195651.6|169011.9667|223135|189984.7|161931.0333|
2020-10-24 23:53:53|russ2000_1008|SRPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58880|43796.6667|37753.3333|52990|54476.6667|35230|35266.6667|25096.6667|23476.6667|77486.6667|111816.6667|376910|97250|157946.6667|119553.3333|59896.6667|195270|115460|132193.3333|146263.3333|222066.6667|124186.6667|128937.8333|219398.0333|947662.8|389113.2333|352241.2|332543.4333|522581.3|202308.1333|218755.2667|632798.2|152417.6|93126.4667|1550628.5|2232729.3|982592.7|690119.5333|537723.8|514912.0667|604043.9|256704.1667|476226.4667|370779.2333|253167.8667|170274.2667|199766.5667|239286.6|840306.3667|5841689.1333|1241257.4333|1282877.3333|1395613.8|1615821.9|1072315.1333|939708.9|1095677.1|1362699.8|743532.6|1242481.7667|648902.9|1722398.5667|1706044.3|1465909.5333|1254166.5|1327956.0667|3948960.2667|1313503.2|981470.9333|953622.1|1283102.3667|768797.5667|2128358.8|1504104.7|1811082.6333|2140454.5667|6363290.7333|5535644.2333|2012500.8333|2404597.4667|1666835.5667|2228779.9333|1390423.1|1513705.4|2309932.9333|931195.9|885804.3|1529136.1|840246.9333|1993219.6333|1540943.7667|960507.9|1066500.9333|781492.3667|
2020-10-24 23:53:56|russ2000_1009|APEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200238.5|200617.9333|104341.4333|183580.6|386857.6|354118.8|299799|155857.5667|156243.7|146138.5667|198357.2|213226.7|153625.6|198843.4|94027.1|205212.0667|211147.7|192909.9333|195292.7667|168089.4667|121832.4333|258487.1333|125116.4|114140.7667|118774.4333|173672.3667|118062.5333|132355.2|134732.7|90309.9|117495.0667|152053.7667|109051.1667|155319.4667|120194.1|124059.2333|97204.7|82810.6|53356.9667|68120.0667|64967.3|179004.7333|139677.1333|101709.9|109525.3667|82014.9667|89466.0667|122654.1667|123817.7667|104204.9333|109152.0333|99060.7333|
2020-10-24 23:53:58|russ2000_1010|TCBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||1496.6667|1340|2130|7020|7306.6667|3890|2560|2576.6667|2703.3333|3230|6013.3333|7850|6490|11073.3333|7560|4466.6667|6050|3570|3260|3350|4023.3333|6674.0333|4520|6986.6667|11126.6667|3070|6083.3333|6110|6986.6667|14886.6667|4476.6667|12686.6667|13260|13323.3333|6623.3333|4060|22993.3333|5356.6667|15385.2667|5900.5|12275|13170.8333|10665.3333|11226.5|23847.5|13794.5|19855.3667|19475.5|21310.1333|33497.3|16121.1|30050.8667|40338.2667|27333.1667|28479.5333|46063.3|60508.6|40962.7333|53149.3667|69787.2|56972.2333|59827.5|104959.2|100237.4667|47186.8333|38316.8|44119.3|31689.5333|44989.5333|33287.3333|25189|24095.6333|23582.2|35016.8667|29589.8|28471.6333|47205|36666.5333|25331.8|25103.6667|51334.1|65604.5667|23720.4667|83532.8|48762.6667|57079.3|77089.2667|51395.7667|73252.3333|74447.4667|74719.4333|61366.6667|73601.2667|51355.3333|50992.3667|50607.4667|62323.9333|60657.1667|92012.7667|86631.3333|92722.9667|77366.7|90139.7|86625.5|66825.9333|65443.9|58230.0667|136186.3333|130792.3|63209.3333|
2020-10-24 23:54:01|russ2000_1012|NLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62026.6667|38683.3333|53620|71123.3333|93650|175570|244130|194690|362303.3333|473110|803540|709893.3333|850043.3333|423266.6667|347330|421476.6667|405610|315100|249456.6667|409066.6667|417103.3333|438683.3333|544403.3333|364426.6667|354866.6667|384413.3333|698123.3333|737696.6667|479400|376910|483276.6667|508064.7|474378.8667|564971.6333|495286.0667|356631|305493.4667|318278.2333|190917.0667|174905.3333|267721.3|105625.4667|82149.8667|225256.4|112220.1333|132205.9333|293305.3667|163009.1667|213007.1667|91672.3|144801|266326.8|182278.4333|152039.6|161600.8667|539632.4|329027.5|521847.6667|131042.1|188595.5333|229799.2667|199767.1333|247928.7|227975.8333|240431.2|271275.0333|168061.2667|358462.8|309565.4667|550411.4333|464311.3|492464.6|218418.9667|198962.1|371552.1|421572.9667|297133.4667|169219.3333|243884.4667|526242.8667|557635.1|974940.1667|590509.9667|1000970.4|1405509.5333|2909658.3|
2020-10-24 23:54:03|russ2000_1014|PGTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132689.8|92717.8333|222435.9667|181511.0333|109840.5333|97287.6333|91734.6333|90124.4|68261.8667|85764.3333|62265.2667|18042.7|26337.9667|29218.6|23577.5667|33062.5333|41145.8333|59389.3667|31023.3|42942.8667|40225.9|28539.9667|20374.3667|19836.6667|37553.8667|52342.2333|117120.6|235511.6333|746663.3667|501957.9|467216.5333|518550|384689.4|462480.4|298346.0667|431935.9333|449466.6|352627.6|368206.9|394984.8333|328923.3667|305908.3667|329189.1667|399581.4|246040.4667|452152.4|275660.4667|660079.0333|531573.6|861578.6667|670642.2667|669732.3|394297|351657.3667|476046.0333|417917.4667|432466.8|311567.3667|
2020-10-24 23:54:06|russ2000_1017|GNMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21305.5667|21098.7|13131.7333|16443.4333|95737.7667|44062.5667|22211.4667|42895.0333|132309.1333|86341.6|230057|138619.9333|437705.1667|490403|233995.5|196879.8|187305.3333|179684.0667|199773.2|166702.5|194579.5333|197109.3333|184963.2|194204.1|221925.9|435386.0333|273147.9|303270.9667|425624.5333|422111.8|451374.2|378529.7333|273405.2667|253940.8|396232.5333|432725.7667|213357.3333|242123.5|260640.2|3445199.5|2033833.2667|1173396.8667|
2020-10-24 23:54:07|russ2000_1018|LPSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1276.6667|1623.3333|2063.3333|1330|1073.3333|3370|1386.6667|3986.6667|13916.6667|57663.3333|49390|82216.6667|113876.6667|233096.6667|135650|293926.6667|33176.6667|120106.6667|166190|59399.8667|40546.1667|317693.2333|312642.6|648033.1|264892.7333|172996.0667|225011.1667|409367.1333|71708.6|113524.8667|70319.5333|254274.2|183295.7667|289443.2333|205859.3|234525.6|358032.2333|396695.5333|288157.3|190232.7|394666.2333|191987.7333|64925.7|157993.3333|57302.5|186577.8667|194276.3667|326605.8333|447463.4667|366581.2333|354641.8|442786.0333|582212.7333|563122.5|420551.4333|312688.1667|380213.6333|410219.5333|341850.2333|438154.4|476036.2667|699392.5667|341102.8|336323.4667|457162.4333|385325.0667|249409.2333|255521.8667|242667.6|490431.4667|458240.1333|290503.3667|324452.1667|361074|236215.3|294919.8667|263017.4667|520610.7333|311854.9|407364.2|506781.1333|549291.8667|393092.0667|588446.7333|891262.3667|539508.6333|653742.3|733078.4|1943974.1667|1110041.2|695319.0333|
2020-10-24 23:54:10|russ2000_1019|ACTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87343.9333|53627.7667|97883.9667|353617.1333|101490.0333|123017.7|68593.7667|39634.7|52439.1333|49342.2667|43415.6|79582.2667|114848.0333|162588.7|250131.2667|207717.0667|140372.4333|242222|241053.5333|329648.9|483543.0333|229138.4333|128615.6333|84467.5667|91714.8667|106787.7|189406.9|122142.4333|183465.1333|165616.0333|274697.3667|239939.6|342048.1333|526079.7|364930.5667|544841.1333|494194.2|442235.9667|323547.5|568054.8667|710534.7|634513.0667|491773.4667|338632.7|822236.9|751193.6667|327990.8|324627.3667|357940.0333|663817.9333|358629.5333|480333.4667|817603.6667|1106511.7667|463465.4|627337.6|335583.7333|267517.0667|350664.8333|670071.1|266348.6333|306566.9333|266732.6667|165543|142923.1|132462.6333|158999.4667|106596.6667|137369.8333|236370.7|669885.9|208051.3|
2020-10-24 23:54:12|russ2000_1020|DCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||209503.3333|99656.6667|79986.6667|184060|30333.3333|74863.3333|37973.3333|72380|48703.3333|81935.8667|52105.6667|30749.0333|29289|16475.6667|35149|62065.6667|21582.3333|55482.3333|53465.6667|21012.3333|44525.6667|216098.9667|77652.3333|78832.3333|193676.6667|267800|110169.1333|171435.4|115050.7667|114122.6667|100318.6333|186608.7667|222964.7|128403.8|169152.2667|155639.8333|113018.8|157244.8|91062.1667|148227.9667|134618.3333|98798.6667|84266.4333|161205.5667|111526.9|179164.3667|179771.6333|260534.7667|212734.9667|244576.3333|237409.5|282738.0333|258127.0667|182903.1333|127935.3667|103347.7667|134764.3667|126976.7|111831.7333|100927.1667|101496.6667|172400.5|129618|93056.2667|93816.6667|100107.5|128846.5667|127946.0667|82395.4667|125129.3333|109856.3667|118753.9|142642.6|103352.4667|139769.9|114837.7333|126901.6333|141298.6|132169.6|133432.4333|133851.9|113467.7|178513.6|153357.6|186152.7333|139991.8333|170118.9333|162660.3333|175890.4333|195797.6|187101.9|166583|134310.9|99293.8333|204805.3667|188094.4|235425.7333|185935.6|
2020-10-24 23:54:15|russ2000_1021|UFI|average_volume_30|0|13066.6667|34266.6667|14156.6667|12056.6667|15026.6667|26783.3333|34650|28386.6667|17676.6667|29836.6667|34413.3333|37610|155093.3333|79113.3333|53720|49873.3333|114680|52130|85886.6667|54673.3333|147606.6667|57300|23756.6667|55070|89896.6667|41666.6667|78113.3333|103666.6667|49616.6667|41696.6667|17906.6667|54856.6667|45800|80180|44610|60133.3333|71486.6667|67423.3333|59580|70533.3333|74613.3333|103726.6667|402610|151353.3333|211393.3333|98090|54370|122233.3333|104226.6667|180856.6667|148370|113990|143590|90910|65163.3333|99356.6667|93230|133196.6667|126863.3333|163460|550153.3333|178013.3333|221720|139100|274600|116113.3333|182780|121673.3333|217023.3333|129350|190183.3333|98020|86556.6667|163366.6667|71793.3333|135100|124626.6667|132143.3333|112036.6667|96826.6667|78700|261083.3333|204140|193123.3333|267916.6667|391773.3333|247426.6667|305263.3333|150823.3333|177870|151696.6667|217530|124643.3333|97136.6667|84420|554316.6667|119623.3333|68770.6667|157726.6667|158269.8333|136853.7333|210168.9667|517368.0667|478732.9333|426059.9|226567.5667|277474.2667|158993.6667|125330.9667|254245.8667|178252.2333|89596.5667|101613.1333|91057.1|74338.9|74139.8667|45628.3667|45832.2667|28541.4|24305.4667|106424.2333|77446.5|76072.9667|66473.2|55775.7|65092.6667|57865.5333|168601.3667|84381.7333|76506.8667|85636.7333|84089.6333|66354.6667|63073.1333|58323.8667|79224.5333|62002.1|50442.6333|73570.4667|49941.8667|51980.1333|69519.4667|85319.7667|92902.6667|108547.3|88622.2333|100487.8667|60572.1667|120256.9667|155854.7333|99120.1|
2020-10-24 23:54:17|russ2000_1022|PKD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:54:18|russ2000_1023|DPLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:54:18|russ2000_1024|QTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68331.4|167823.8|95156.2667|154516.5333|71502.6667|73313.7333|427260.3333|501367.5|304521.7333|318943.9333|506681.7667|382138.9667|330012.3|351752.1333|462366.5|371519.5333|461018.4|563710.7333|1204065.9667|760395.1|325912.5333|437657.9|673419.3|393919.2333|379166.9667|539120.5|920198.9|1004340.0667|631097.6667|
2020-10-24 23:54:19|russ2000_1026|IPAR|average_volume_30|0|||||||||||||||||||||29406.6667|7336.6667|17036.6667|15386.6667|13563.3333|18033.3333|9326.6667|6586.6667|19323.3333|28583.3333|11773.3333|17853.3333|11826.6667|16830|13733.3333|54506.6667|38223.3333|16473.3333|23346.6667|49553.3333|35033.3333|16106.6667|39966.6667|48103.3333|46233.3333|33573.3333|27120|27260|33530|34200|21480|29316.6667|21163.3333|26433.3333|19080|32840|15513.3333|33526.6667|81143.3333|18380|13910|23146.6667|25786.6667|19650|41226.6667|10030|85072.5|8445|19125|16544.1667|17155|24880|7475|19730|6546.6667|7726.6667|5523.3333|9353.3333|2113.3333|7232|3495.2667|18500.6|29161.6667|383172.7|399139.7|115157.3|124091.9667|107908.2|57776.2333|61232.7333|37241.9333|96100.9333|87424.9667|51240.6333|53219.1667|42721.9667|71054.5333|126999.1333|80793.6667|98914.3333|125625.1667|182480.1333|112145.3333|147898.6333|123864.3667|82410.3667|60706.1|79033.9333|96040.0333|129430.1667|71890.9667|62450.3|60657.8667|227778.6667|107643.8|115658.6667|110502.9333|72269.2333|66651.4333|90895.9667|96921.9667|167733.4|158814.8667|115339.5|134780.1|138421.1|91503.5333|154369.3|95781.6333|79663.1333|94847.9|81125.1333|111582.1|91454.1|83320.2333|83358.3|89642.7333|101369.6333|66740.1333|69127|125085.7|99491.8667|86264.7667|111087.5333|163984.9333|122424.4|87360.6667|110713.0333|131147.5333|138951.3333|126895.6667|
2020-10-24 23:54:22|russ2000_1027|COKE|average_volume_30|0|4516.6667|3520|2973.3333|2203.3333|3923.3333|3753.3333|5476.6667|4956.6667|6263.3333|60110|9390|10323.3333|37636.6667|9066.6667|12850|47206.6667|30163.3333|29630|21743.3333|23986.6667|15980|14306.6667|5830|23456.6667|20576.6667|16643.3333|8576.6667|19076.6667|6406.6667|7950|6750|30230|10563.3333|6300|8393.3333|25883.3333|7230|10970|7073.3333|10690|7526.6667|19876.6667|40460|24926.6667|42463.3333|16900|10656.6667|12120|7530|5496.6667|6200|7383.3333|9710|9473.3333|11760|16446.6667|6326.6667|8500|4820|6970|6580|10153.3333|4360|7090|8413.3333|9496.6667|6443.3333|14583.3333|7783.3333|7783.3333|5336.6667|8850|5850|11913.3333|6213.3333|7640|5236.6667|11960|17776.6667|13832.4667|22256.4667|19901.7|58171.5333|11654.5667|11003.7|10106.1333|6199.6333|7034.2|7608.5333|15138.4|7433.3667|12095.3|12844.8667|18268.2333|20288.7333|13868.7|17391.0333|23070.9|17611.5333|17505.0667|28280.1|40977.5333|31899.3667|20134.0667|18218.0333|28948.2667|23246.1667|22863.6|22447.6333|32206.1|14402.9333|28876.6333|28695.0667|31043.5|37328.8333|18823.1667|14704.6|15096.1|12825.9|12737.0333|19046.5333|20955.0333|13542.2667|16411.0333|38102|26082.9333|18154.2333|34494.0333|18877.4333|34898.7|53900.9667|41799.1|59105.2|137195.7667|65156.3667|34475.4|77352.8|42387.8667|32260.5|57818|44923.8667|53665.5|51941.4667|38919.3|37110.4|72717.7|81416.8667|41635.7|85783.1667|36865.3333|30474.2333|
2020-10-24 23:54:25|russ2000_1028|GDOT|average_volume_30|0.0212624584718||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66507.0667|135012.9333|350142.6333|260853.8667|279836.8|310792.3667|375857.7333|386323.7667|1211561.7|737818.1667|532694.2333|443639.6667|322383.7|812562.9667|615020.5333|467153.2667|276974.6333|573643.8333|581689.6333|407145.6667|978846.1667|368009.8333|606541.4|452587.3333|311300.3|203779.0667|369432.7|322400.4667|299229.1667|399945.4|438446.6|326892.6667|328333.1667|418830.6|931666.7333|649943.8333|492309|656916.9333|1127224.6667|931613.4667|669260.7|505490.6667|
2020-10-24 23:54:27|russ2000_1029|GBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318676.6667|20300|6666.6667|15586.6667|10106.6667|15680|34020|25776.6667|28986.6667|12116.6667|23840|8083.3333|45370|36763.3333|42253.3333|41350|40720|57260|37530|44046.6667|37146.6667|38230|23403.3333|60840|43476.6667|40766.6667|30046.6667|15240|62353.3333|47216.6667|38893.3333|20770|34323.3333|53153.3333|84736.6667|77117.1667|91892.5333|206490.9|99620.6|89051.2|77676.8667|69111.7333|30830.3|25401.5333|28719.5667|39436.8|16974.9667|15490.3|13232.5|20201|23478|21561.5|20691.0667|20085.6|11294.2333|15222.1|8591.0333|15926.1|18101.9667|14311.5667|16369.8667|16478.1667|13242.2667|13656.0333|7781.7333|29124.3667|38499.7|33706.9|44110.7333|33099.1667|21510.9|29973.3|28507.7667|20311.5667|21782.7333|32338.7667|31261.1667|19394.9333|14005.0333|23457.3333|23547.5333|22196.2667|12934.6667|20134.3667|24700.9|19931.8667|19599.5667|
2020-10-24 23:54:30|russ2000_1031|HTLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|3.3333|76.6667|113.3333|116.6667|233.3333|296.6667|400|866.6667|240|1323.3333|523.3333|503.3333|560|1366.6667|1236.6667|980|870|726.6667|926.6667|1610|836.6667|663.3333|803.3333|276.6667|1616.6667|1553.3333|1516.6667|1226.6667|4076.6667|3803.3333|14747.0333|6334.4333|8883.1333|9513.2333|21028.1333|9940.5333|9046.1333|14010.3667|13298.5|15624.6333|10692.9|15678.4667|28150.1667|17532.1|16991.4667|23763.0333|41658.3333|30230.3|33887.9667|24957.6|23947.8333|25524.3|39000.9|30864.4333|28017.7|21012.9|27216.1667|20448.4333|22318.6667|18701.5333|20821.7|18782.7667|20194.3667|30516.1|27336.3333|15409.2667|29994.0333|32483.4333|32176.0333|30777.4667|22939.4667|29136.4333|43332.4333|29014.8|30440.9333|30227.8|35849.4667|78173.3333|54198.2667|41678.4|56596.9333|59625.0667|68992.5667|59750.3|144257.2|97173.6|95268.9667|81976.6333|127219.7|139726.2333|118966.0333|140010.2333|94562.7|95458.4667|96266.8333|117755.7333|84701.7667|180968.3|132805.1|111095.9|
2020-10-24 23:54:32|russ2000_1032|LE|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332074.8667|484803.5333|424325|461019.4333|236709.0667|524824.0333|323098.9333|245146.2|148261.3667|181280.4|195535.3|151359.5333|71660.4|219451.0667|229523.2333|190505|326259.3|198445.3333|274328.7|297850.9667|213383.4|133277.2|250893.3|287870.2333|350168.0667|327996.3|195497.9667|
2020-10-24 23:54:34|russ2000_1034|BFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||196460|37196.6667|44313.3333|60510|40426.6667|45053.3333|28826.6667|26106.6667|28570|59910|23100|20740|31293.3333|24896.6667|24343.3333|20873.3333|22073.3333|31033.3333|19246.6667|23870|12136.6667|15040|12690|16020|6546.6667|10276.6667|17966.6667|9086.6667|5726.6667|8530|15990|18600|14526.6667|16203.3333|11080|22376.6667|9986.6667|11783.3333|13086.6667|19733.3333|13400|12856.6667|18826.6667|54236.6667|29333.3333|31513.3333|37950|35773.3333|15330|17016.6667|22736.6667|34726.6667|33703.3333|40523.3333|62300|92746.6667|60440|73957.6333|84181.1|64108.5667|64037.1|102715.3667|70123.8333|83165.4333|48843.7667|53108.1333|41336.2333|107433.1667|50496.5667|92894.2333|32067.8333|65084.9667|47002.9|37893.9|54351.6667|46340.4|63571.8333|29774.9333|28779.9333|36307.1|26108.8333|22905.1667|26707.1667|36835.3667|37553.7333|28594.6|37080.2667|33052|36770.0333|31514.3667|31547.0333|45218.1333|28519.8|38532.7667|30334|40198.6667|33891.3333|34493.8667|34278.3333|38692.2|43830.1|46492.9667|72244.9333|46553.9333|47075.2333|48862.9|76855.1333|57021.4333|108141.9333|
2020-10-24 23:54:36|russ2000_1035|ATRI|average_volume_30|0|326.6667|720|540|1370|996.6667|10263.3333|2996.6667|2213.3333|4113.3333|1116.6667|1270|2300|4540|1916.6667|1976.6667|2440|2393.3333|3390|3566.6667|7956.6667|6040|18536.6667|7076.6667|4906.6667|3353.3333|2833.3333|7346.6667|7456.6667|3686.6667|5530|2330|4953.3333|2916.6667|6553.3333|2823.3333|2166.6667|3033.3333|2416.6667|1950|2080|2033.3333|2823.3333|2553.3333|4033.3333|2700|810|1760|2263.3333|2076.6667|1426.6667|2423.3333|2520|2600|4070|2386.6667|3903.3333|7483.3333|10323.3333|11506.6667|8610|11610|5926.6667|6723.3333|7693.3333|16700|6183.3333|5116.6667|4000|2143.3333|2150|3016.6667|5266.6667|2326.6667|6073.3333|2020|4296.6667|2936.6667|1933.3333|2470|1735.1667|2600|1575.6667|2662.8333|4020.9667|1761.8333|1481.5|1250.3333|1429.8|2333.2|3428.2667|1244.9|2692.1667|1369.6667|1997.1667|1383.3667|1720.2667|988|1813.2333|2151.5667|2082.2|4074.5333|6531.0333|6047.5667|6270.6|6448.3667|14224.1333|7870.2333|5063.1|2757.4|2528.8667|3111.2667|4165.1667|2060.4667|7236.8333|4919.7333|3416.8333|4857.1667|3461.8333|1582.2667|2551.7333|1657.5333|2426.1333|2098.9|2897.7|4354.8667|4804.1667|2193.1667|3623.1667|6568.0667|10528.8667|6966|5359.6333|4936.8333|6051.2|9032.0667|5172.6333|4094.0667|8278.0667|5869.0333|3116.1333|10490.3|10347.4|5885.1333|12534.7667|5862.3333|11382.6667|20757.9|7899.6333|9452.0667|6009.6333|5877.3333|
2020-10-24 23:54:40|russ2000_1036|GHDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:54:40|russ2000_1038|LDL|average_volume_30|0|933.3333|3710|1670|1200|2026.6667|1710|2210|3026.6667|1220|2426.6667|2313.3333|2783.3333|2426.6667|2583.3333|1273.3333|1966.6667|2856.6667|3106.6667|1700|3716.6667|4890|2350|1703.3333|966.6667|2720|4266.6667|3133.3333|3876.6667|4186.6667|3383.3333|1940|1616.6667|3793.3333|4480|6120|8806.6667|11853.3333|12140|4086.6667|5396.6667|6600|6393.3333|7713.3333|9756.6667|7666.6667|10920|17253.3333|12773.3333|9826.6667|12740|13316.6667|26856.6667|19303.3333|35273.3333|14303.3333|37250|29673.3333|19506.6667|17660|37410|50863.3333|31040|27156.6667|17113.3333|27910|29923.3333|22376.6667|80520|33253.3333|52386.6667|38670|9250|21733.3333|34266.6667|32923.3333|37166.6667|31370|31836.6667|36076.6667|22850|20163.3333|30823.3333|34326.6667|43193.3333|32616.6667|93613.3333|28986.6667|13953.3333|17846.6667|12140|16383.3333|26956.6667|23246.6667|27916.6667|21170|49086.6667|97511.5667|69099.1333|61850|44846.6667|60295.3333|198433.4667|149443.9333|124440.4667|106425.3|161870.3667|63397.1667|70057.8667|70822.4333|201479.1667|60379.7|47407.3667|41324.1|66864.2|72999.5|60964.2|47836.8667|56973.6667|49958.6|51133.3333|52281.0333|42604.9333|47812.7667|46624.7667|79984.3|120446.2667|106649.4333|130787.8|112701.7667|80976.3|80489.3667|91141.7|95885.6667|91944.3667|92622.7|86511.8|114990.4|79535.5|62191.4|62664.9667|120312|89632.2|87962.4667|159470.9333|169912.5667|112771.3|91282.0667|146576.4|231502.5333|256202.9333|106810.2|
2020-10-24 23:54:43|russ2000_1040|CTBI|average_volume_30|0|||||||||||||||||||||||||||||||||||1556.6667|1203.3333|1063.3333|1430|2130|5690|2386.6667|1783.3333|2973.3333|3603.3333|3963.3333|1280|6360|2886.2333|2856.2|2329.6333|2656.1667|3079.6333|8422.9333|5189.6|5369.5333|5886.1333|7889.7|11792.7|15456.2|13282.7667|9210|8053.3333|6440|9080|5690|7630|8770|8793.3333|7970|48670|6630|7470|21543.3|33416.6667|10326.6667|9876.6667|12710|19463.3333|13273.3333|7920.9|8601.0667|12645.2|9279.1667|10729.6|19542.7333|24363.6|11756.9|17917.6|16873.6333|33367.9333|17033.6667|14586.2333|29917.2|45967.5|27878.4|35384.7667|54092.1667|50216.0667|70031.7333|54036.1|88197.7333|68402.4667|75731.7|74832.3667|64550.8333|47042.8667|37767.8667|34283.3333|30844.6|43326.8|27985.1667|27032.1667|31584.5667|38127|57440.7667|48758.5|44899.1|45696|28785.9667|34291.4|35871.8667|30483.7333|33831.5333|38394.2|69096.4|45509.4|29917.9667|43154.4667|43437.9|34477.5667|38437.6333|28258.0333|32669.0333|37253.3|27813|58873.5333|49409.8667|31746.5667|30411.1|32788.2333|59987.9667|40701.4667|35450.4333|41026.4|48265.4333|26350.1333|37392.7667|38656.1|58054.2|51742.3333|59728.9333|
2020-10-24 23:54:46|russ2000_1041|RMTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51963.3333|43380|25563.3333|16366.6667|23840|27556.6667|20996.6667|29563.3333|110330|13293.3333|16560|26963.3333|23456.6667|38033.3333|8776.6667|25636.6667|62300|22133.3333|24073.3333|19010|17066.6667|24167.6667|33668.9|44311.9333|23101.5667|17229.5|16328.9|11027.2667|12913.4667|25514.6667|31730.6667|32710.9667|103757.5333|42584.9333|32752.9|27456.2667|29377.4667|34544.9667|17871.4333|25737.5|18637.4333|13222.3333|33220.7|102180.1667|22956.3667|35285.6667|45904.9333|66557.8333|124699.2667|61103|28118.1|31357.4333|24658.1|167568.3|68143.6|74857.4333|79905.8667|74282.4|78873.5667|86861.7|454554.2667|1019456.6667|2923653.6333|1388400.7333|743496.1667|339836.5667|297530.8|697347.5667|582570.7|677224.2333|747960.5667|406797.6667|771715.5|436010.5333|311951.8333|488040.9|265885.7667|206626.3|186380.4|370810.2|251432.6333|243595|138164.4667|257988.2333|407531.5333|440287.2667|250311.1333|406482.7|2204276.3|546873.4333|2906872.2333|
2020-10-24 23:54:49|russ2000_1042|KPTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211711.9333|171221.7333|531903.8667|212839.9|390051.8667|367720.5667|330807.7667|461507|251424.2667|269854.3333|226708.5667|653212.1333|193176.6667|333398.4333|242617.9333|209450.3667|167767.6667|442100.4333|775299.0333|524388.2|657862.4667|2693971.9667|1243672.5|1730318|1206049.8667|2450557.4|2165306.0333|1254791.0667|
2020-10-24 23:54:50|russ2000_1044|WMK|average_volume_30|0|2893.3333|4306.6667|2870|7830|1776.6667|3380|1923.3333|3496.6667|5696.6667|5340|9673.3333|11336.6667|9226.6667|7866.6667|7150|7916.6667|9346.6667|8233.3333|20493.3333|11240|12126.6667|5586.6667|10060|7326.6667|7693.3333|17146.6667|8833.3333|15510|9863.3333|8746.6667|8790|12116.6667|13016.6667|10640|5916.6667|15710|13983.3333|9930|6540|10896.6667|7266.6667|11556.6667|11120|6226.6667|8410|7800|7796.6667|11833.3333|15923.3333|13143.3333|8886.6667|9416.6667|12146.6667|10686.6667|11486.6667|6320|12143.3333|15680|13316.6667|7730|13420|7446.6667|6023.3333|3900|7480|7986.6667|6480|19120|12446.6667|15236.6667|15700|9540|11603.3333|21270|18486.6667|22256.6667|17506.6667|30180|22546.6667|14516.6667|22656.6667|24993.3333|19393.3333|22256.6667|21756.6667|23420|17746.6667|22416.6667|27480|45833.3333|38863.3333|29410|41543.3333|75126.6667|31866.6667|29740|49161.6667|43737|40286.6667|42512.0667|90164.9667|52820.6|55574.3|63782.1|90424.4333|73308.6|69499.6333|52609.2667|54747.8333|81790.4667|40411.2667|35314.7333|29747.5|45243.2667|50551.8333|36461.5|47798.3333|43790.7667|32085.2667|37748.8333|22750.1667|57208.5333|19881.2|27661.4667|24430.0667|48645|26804.4|33145.7|32150.7667|32461.2|49513.6|61705.5667|46041.0333|58482.7|48270.7667|83807.4333|104919.7667|110140.7333|67064.1|101274.5333|106887.7667|153886.6667|95170.7|87539.4667|102224.4333|109924.8667|105678.9667|63764.4667|136505.7333|185822.9667|86062.7333|
2020-10-24 23:54:53|russ2000_1045|ENVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408469.1333|227396.4|243259.0333|253775.2333|413015.5667|171105.5|287272.3667|163411.7667|310425.6333|260528.8333|245567.6|391081.8667|179221.4|329095.1|448326.0333|244841.8|340096.8|250971.5667|243121.3|226934.7667|260923.0333|458464.2667|399920.4333|313398.4333|
2020-10-24 23:54:54|russ2000_1046|UHT|average_volume_30|0||||||||||||||||38763.3333|36713.3333|26050|40430|15930|9596.6667|13926.6667|12936.6667|10966.6667|6790|9186.6667|9233.3333|18946.6667|6023.3333|7016.6667|4940|5976.6667|19676.6667|15223.3333|12853.3333|9223.3333|13276.6667|10350|20726.6667|13506.6667|33903.3333|17870|11296.6667|9686.6667|12513.3333|7463.3333|8376.6667|7303.3333|8586.6667|13416.6667|7943.3333|10490|14633.3333|7716.6667|7416.6667|11570|14836.6667|21220|32956.6667|13306.6667|8506.6667|16636.6667|8860|6106.6667|9000|6710|12413.3333|14943.3333|7933.3333|7523.3333|5480|5283.3333|6823.3333|97843.3333|50356.6667|29520|23143.3333|32726.6667|25626.6667|23183.3333|31893.3333|41956.6667|53376.6667|23063.3333|45260|27926.6667|23190|27900|23170|79633.3333|35830|31066.6667|28013.3333|38476.6667|27670|24806.6667|46913.3333|57033.3333|78856.6667|62795.3|121307.0333|53637.1|41556.3333|79009.4333|72902.9|55595.4|36163.0667|50121.4333|55325.0667|74882.1333|108046.0333|43446.3|50085.3667|44122.6|49062|37096.5667|48276.1667|55536.9333|34831.3|42534.9|50118.1|51208.9333|32636.5|40076.9667|32684.7|35925.1|35508.6|50229.5|46987.7|60200.8667|67842.6|49343.6667|53435.7333|46290.9|39399.4667|52321.2|40302.8|55851.7333|52717.3|39885.6667|53446.9667|39038.1667|29976.3667|45022.2333|30896.2333|66889.8333|63722.7333|56472.5333|76178.5333|58074.7|50108.1667|
2020-10-24 23:54:57|russ2000_1047|HFWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183760|75733.3333|24600|38256.6667|26650|25773.3333|20853.3333|18203.3333|64013.3333|31690|43796.6667|24673.3333|19400|9866.6667|14966.6667|11783.3333|13196.6667|5543.3333|15980|8653.3333|7394.5333|18335.9|25983.5|5886.5333|6360.9667|8276.2|24514.2667|6367.5|5897.3|2796.4667|2228.3667|2988.4333|2595.5333|7329.1667|2593.2667|3699.9667|3645.1667|2765.0667|4853.6667|2996.0667|3584.9667|3722.4333|4382.6667|5020|9361.7667|7217.0667|34321.6|33307.7333|17220|13665.8|34656.5333|14325.2|59060.5667|26163.3333|35708.3333|35068.9|39951.8667|17125.6|38212|18725.0333|27133.7333|18936.6333|19023.4667|23892.1667|53508.1333|47282.6|77717.9667|60392.6|87163.8667|66913.9|64999.3667|81277.2333|83689.2667|88627.8333|75350.8|58150.6667|110741.3|75848.5|101129.9667|144309.5333|175626.1|243121.4333|174046.1|251935.5667|147674.1|113980.5667|119038.1667|175196.1667|161404.9|227490.3|227079.7|178726.4|
2020-10-24 23:55:00|russ2000_1049|YRCW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||2279.1333|1298.7333|598.4|3249.6|1503.7333|691.6667|176666.6667|187840|296500|22674112.4|357780|761833.3333|323596.6667|152943.3333|144603.3333|159896.6667|74626.6667|84513.3333|70933.3333|148836.6667|224773.3333|123073.3333|146203.3333|247396.6667|158920|367093.3333|165843.3333|223753.3333|315573.3333|580810|384970.6333|454398.4333|530950.9667|1037833.2|1589641.6333|1259738.7333|1071464.6667|853831.6|406275.3333|1796256.9|1539401.4667|1734147.5333|841291.0667|1527977.1|1170550.3333|1211251.8|1403366.5667|1153709|1318551.7|1262987.8|2184469.3|2194408.1|2136608.0333|1935717.1|2363025.4|2074473.9|3642420.5|11246225.9667|9522870.1333|48456721.6667|58775965.4667|39957548|1551369.5|2774221.3667|3181357.2667|31138180.4|9148011.6333|145938.2333|155622.4|140786.8|54406.3667|230158.8|639936.2|451581.9|1431699.7|789350.7667|533527.0667|613633.8667|508072.5667|415320.2|413900.7667|666949.7667|562538.3667|643664.4667|531028.3333|420844.8|789136.8667|578463.1667|845066.5333|564683.7667|596725.4|747673.6|549138.2333|490912.1333|1286949.4667|940744.6333|704818.7667|1454070.4|1058426|1780037.3667|2069220.1333|1596323|
2020-10-24 23:55:03|russ2000_1052|FORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503065.0333|107565.1333|340782.7333|379838.7|392017.0667|327675.0333|490669.5|404435.0333|310777.4|362184.8667|442531.8|814241.7333|650668.3333|1100252|808903.5667|669604.2|861842.8333|824699.7333|880237.4333|1374882.9|726759.9333|512471.7667|465138.5667|431417|527962.3|413642.6333|641598.4333|436472.7667|678158.7|1190001.6|463797.1|588928.8333|387629.7333|504746|549179.9333|425146.2|412306.5667|387411.4|197317.8667|251745.3|586524.4667|489990.9333|318018.8333|259641.2667|377818.0667|281243.6|313018.0667|492461.4|282036.5333|300414.9333|186799.7333|305974.8|275457.5333|467542.5|445037.6333|429753.3|858612.9333|696834.9667|663336.4667|1590677.3333|510454.9|414032.4|640980.8667|314972.6333|262251.8|309050.3333|552999.8667|694911.9667|567529.5|548407.6667|
2020-10-24 23:55:05|russ2000_1053|FIBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94976.0667|110679.8|63738.1|68231.2667|64883.8|58194.1667|59089.9|94820.9333|48740.9333|39810.2667|48142.2333|43124.3667|80116.8667|131328.4333|100534.5333|95425.4667|177079.7333|104365.2333|128305.9333|142122.1667|101508.5|91294.4667|115337.5|179745.5667|113557.7333|94539.1|84079.7|270259.1333|227590.2333|439780.9667|210206.1667|223297.6|176172.7|225020.1|222093.1|228717.8333|219372.0333|217633.8333|190156.3667|164421.5|359352.8|243657.9333|269696.4|
2020-10-24 23:55:07|russ2000_1055|TG|average_volume_30|0||||||||||||||||||||||||||109293.3333|53340|22486.6667|13770|19250|16730|19543.3333|17920|5606.6667|10873.3333|8823.3333|17970|17880|27250|7356.6667|9973.3333|8763.3333|8006.6667|7480|6040|6370|19326.6667|5456.6667|8113.3333|9293.3333|5130|13280|8706.6667|11983.3333|8103.3333|15276.6667|12130|16366.6667|14776.6667|7036.6667|19103.3333|12816.6667|26506.6667|36343.3333|35811.6667|54096.6667|23463.3333|46723.3333|86316.6667|60146.6667|30173.3333|53030|33300|39103.3333|42256.6667|47296.6667|53456.6667|68796.6667|51476.6667|87743.3333|45136.6667|93696.6667|55563.3333|53176.6667|161286.6667|113760|71586.6667|106670|81206.6667|88753.3333|139970|103876.6667|115523.3333|144026.6667|105426.6667|267660|248832.6|249410|255950|257277.8333|317564.7333|197999.8|236765|228830.4333|194697.3|163842.7333|111413.7667|94628.5|125761.9|179357.4|97117|67175.6|86417.8333|75136.9333|106109.6667|89977.4667|101176.7333|90938.9|88272.6333|99322.4667|125940.7|95907.7333|80517.2333|52644.8333|62661.4|78495.5667|48221.1|79194.7667|59827.4667|63993.5667|131614.7667|83450.7|68525.6|71448.7667|68013.2333|71755.5333|72391.4333|95763.1|72247.9333|65001.4|88286.4|107041.9|130884.0667|120136.8333|121465.7333|93173.7333|101879.8333|100062.7333|131443|147302.7333|98386.9667|
2020-10-24 23:55:10|russ2000_1057|ROCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||40760|10810|13890|6886.6667|16326.6667|6816.6667|10980|7996.6667|12163.3333|9266.6667|50183.3333|30350|20003.3333|72093.3333|31466.6667|33330|19443.3333|29416.6667|14473.3333|27500|9906.6667|19373.3333|11066.6667|15590|10393.3333|19653.3333|11733.3333|4353.3333|12266.6667|8136.6667|9490|11440|8063.3333|106303.3333|33706.6667|30190|21873.8333|29142.0667|29432.4|13082.6667|120108.8333|62064.9333|94538.9667|58338.4333|163986.3333|183618.2667|124258.0667|148887.2667|140219.5|125613.8667|191561.0333|124519.7333|146546.8667|172972.2333|163762.3|160263.0667|161175.9333|271458.2333|285807.5333|671898.4|419064.1|484829.0667|262984.7333|223039.5|182019.1333|304625.1|225630.5667|172053.4333|138129.4|115264.9333|141344.3|167068.1|150104.4667|117394.3667|125005|75470.3|95391.3667|163963.7667|117340.1667|91465.6|66139.1667|82559.6667|120124.4|85814.3|103085.6333|49036.2333|101383.0333|202457.7333|260760.3333|266888.1667|232762.1667|194044.9667|263664.1333|231655.8667|305050.4|215476|247983.2333|235497.1667|240130.3667|153536.8667|183123.2|163904.5667|91955.0667|183152.6333|178265.9667|350066.2333|223507.3|193830.5667|
2020-10-24 23:55:13|russ2000_1058|PLOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96913.6|71723.8|100997.1333|131199.4333|312184.0333|115903.3667|124118.7333|137316.3333|138105.3667|103247.2333|93163.9333|65032.1333|53379.1333|51263.0667|51694.6|193651.2|84653.6|131336.8667|199657.9333|174664.3667|125692.6|99155.6333|103947.8667|132739.4667|157938.6667|97458.3|115413.9667|128366.2|94404.6|126203.4|70335.9|117952.5|69421.9333|81732.2667|85446.2667|116004.4667|84190.8667|58463.7333|81136.9667|218954.4667|158188.2667|87977.5|
2020-10-24 23:55:14|russ2000_1060|CMCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||88216.6667|33703.3333|35310|32603.3333|41600|39033.3333|14480|16126.6667|15446.6667|39943.3333|27276.6667|22943.3333|15083.3333|45033.3333|32590|51646.6667|26713.3333|14076.6667|11686.6667|27113.3333|53776.6667|58190|20336.6667|30226.6667|22853.3333|38450|21366.6667|64541.8667|71485.3|41866.2667|42120.0333|82189.7667|55145.2333|108205.9|58959.2|46346.3667|185698.8|102988.2333|218832.8|169180.4667|150923.4|201247.8667|174183.7333|119024.6667|110203.3333|289087|169425.3667|214856.4|272785.9333|191758.8667|143460.0667|154562.7333|153120.2667|184174.1333|183080.6333|89561.4333|85595.3333|113469.4|73705.3667|63170.8667|58625.2|75766.1333|83352.6667|67374.9333|76020.4667|96776.6667|53653.5|54940.5667|78761.2333|96768.8333|55849.4667|75980.3333|62358.3333|89575.4|72830.9667|56073|53229.6667|45773.9667|85749.8667|75187.4333|84508.7667|71891.0667|39266.4667|116929|79890.3333|151016.5|100283.0667|107436|158335.2667|143277.4667|102450.4333|113614.1667|96360.7667|112026.6|155882.5667|149502.1667|137343.8667|127559.2|76786.0333|
2020-10-24 23:55:17|russ2000_1063|SYBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||576.6667|583.3333|1750|536.6667|430|986.6667|426.6667|86.6667|232.1|1586.7|310|193.3333|860|570|610|610|420|156.6667|586.6667|1220|1180|940|706.6667|390|2163.3333|1016.6667|696.6667|1940|1936.6667|810|3883.3333|1326.6667|3943.3333|9986.6667|4013.3333|3513.3333|4333.3333|6623.3333|4560|14493.3333|4443.3333|6183.3333|9863.3333|8733.3333|8886.6667|12700|7143.3333|8023.3333|14686.6667|8176.6667|11226.1333|11831.8667|14172.7667|26333.6333|31857.7333|18189.8|24978.1667|30601.3333|33018.1|44576.3333|45473.6667|47386.9333|46129.7667|50133.7|64913.5|47174.0333|33102.9|22840.8333|26558.4|29859.2|27586.2667|19107.7|18110.1667|27281.8|29654.2333|28792.0667|26718.2333|27645.9333|27153.1|32253.9|21323.5333|29397|24322.8667|28512.3333|29296.1333|46821.9333|26524.2333|24726.3333|34848.0333|34328.9|44177.1|27863.7|28873.7333|54244.8333|49692.7|84456.1|49617.8333|54728.7667|48681.6667|42697.5|52890.4|61099.1|38378.3333|52278.9333|40204.8333|47191.7333|41475.6333|40554|73943.5333|107967|71769.9667|
2020-10-24 23:55:20|russ2000_1064|CLNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||348598.4|483167.8667|429493.8667|315557.4667|438570.6667|1410275.6|737855.1|455140.1667|426556.5667|969327.9667|846227.6333|1595343.8667|1993411.5667|984497.9333|1227722.9|2021687.9|1507747.2|1501521.1667|1090379.7667|2930145.3667|2020840.6|1030180.3|1470240.4333|1363231.1333|1015354.1667|1051740.2|1082288.5|1813972.8667|1604437.1667|970196.1|1764083.8|1906587.2667|1648922.4|1530353.7|1685526.2667|1870571.2667|1605828.8|3051264|1899026.2|1927222.8667|1121971.9333|863027.3333|1181368.0333|1323332.8667|2850120.5667|1064443.6667|1040049.9|1322870.2333|881390.8667|758622.8333|780299.2667|1615510.5667|855808.2333|1625943.1|
2020-10-24 23:55:21|russ2000_1065|PAHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109632.8667|265415.5667|73321.3|189599.3333|241784.2|163264.8|184135.5|250366.4667|184800.5667|185949.9333|165059.8667|125029.0333|79689.5|160431.2|141377.0333|115772.3|128451.1333|110240.3667|168799.7333|132375.5333|146955.9667|171264.6333|332483.7|176391.0333|213651.1667|129834.2333|140551.1|
2020-10-24 23:55:23|russ2000_1067|AXDX|average_volume_30|0.683193277311||||||||||||||||||||||||||||||||||||||||||||||||8566.6667|12066.6667|22483.3333|19090|36293.3333|24360|36756.6667|245053.3333|127983.3333|72906.6667|82840|169286.6667|147393.3333|144876.6667|194050|108936.6667|70986.6667|52153.3333|34350|38660||9330|54253.3333|26173.3333|20413.3333|18016.6667|24356.6667|26060|6393.3333|5713.3333|5616.6667|9076.6667|2066.6667|9606.6667|5010|15033.3333|7066.6667|3953.3333|6000|3886.6667|10083.3333|6100|7013.3333|6713.3333|9216.6667|4866.6667|6483.3333|19500|6006.6667|7450|5260|38236.6667|7190.7667|5269.1|3529.8667|4332.8667|3378.7333|1036.4333|2523.8667|39173.3333|5678.5|5094.2667|12608.2|13583.3333|317252.1667|166344.3667|140249.7667|31072.1667|23681.0667|90818.4333|24974.0667|15916.6|68004.7667|100590.8333|110348.3333|133871.3667|131854.3667|177029.0667|335463.2667|245173.8333|297399.5|113867.6667|149117.9667|137881.3333|250153.9|207784|323857.6333|273606.0333|327270.9333|229205.8|240361.5333|381889.1667|231581.3333|170246.7667|187120.1667|349933.9|246465|209792|184376.3667|211899.7667|513627.1333|573897.4333|502021|192178.9667|
2020-10-24 23:55:25|russ2000_1068|TGTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||45503.3333|35216.6667|18553.3333|9086.6667|7260|5060|8733.3333|10220|15310|26510|28176.6667|16700|36063.3333|10216.6667|36696.6667|21056.6667|28530|240990|68203.3333|45400|40756.6667|27643.3333|18790|16443.3333|26426.6667|14260|47513.3333|28793.3333|18980|14500|39980|41380|13461.8333|77511.3667|64070.7|44732.7|70085.7667|102005.4|46236.8333|33240.8667|48620|59306.6667|34996.6667|42640|65090|87560|107513.3333|43946.6667|272977|115117.0333|55277.2333|40857.3333|91354.6667|36428.0667|194920.1667|75061.1667|72565.3667|31854.7667|36011.1333|24966.1667|37402.6667|74941.0333|30134.8333|40770.9|5125.2667|57366.2333|19287.1|18380|10776.1|122406.1667|122009.5667|114896.5|179984.7|290211.0667|500986|462019.1|758727.2333|715390.4|583250.2667|711880.1667|593417.7|305001.7|577605|336794.8|489436.2|3707747.2667|1984375.1667|1117099.2667|1177116.2|1641179.1333|1092257.3667|1087144.9667|1169197.4333|2740900.4333|1452429.1667|1024164.4333|2384581.9667|2098342|2105289.6333|1717229.4333|
2020-10-24 23:55:28|russ2000_1069|BZH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||51636.6667|14246.6667|21810|19063.3333|24276.6667|12943.3333|33780|45843.3333|34370|32120|44113.3333|26510|17310|24493.3333|13566.6667|24340|34396.6667|23110|30726.6667|36420|25843.3333|19940|8833.3333|19210|32280|8623.3333|10103.3333|27696.6667|111816.6667|143316.6667|239970|306826.6667|568590|488930|611843.3333|461496.6667|582643.3333|754606.6667|427710|383696.6667|521003.3333|617846.6667|374413.3333|564413.3333|993803.3333|1045730|1133880|1212806.6667|1135950|1268360|1323063.3333|993020|2729955|1732129.7|3138649.6|1694828.2667|2011664.5|1759561.3667|2746527.4333|1333592.9|1809740.8667|1840849.2333|2857933.4333|1729536.1333|2493473.3|4858152.7|2945048.1333|1649513.7667|2241485.7|1942827.8|2505780.3667|1824422.3667|3659330.2667|2992139.6|7295810.2333|1202888.0333|1041852|1370320.3|956911.7333|686645.4333|784443.1333|713874.6|490379.8|492671.7333|595632|517605.6333|645024.9333|609525.4667|791291.4667|688729.4667|889105.2333|859578.2333|633605.5|525188|519039.9333|517504.4667|503775.0667|379215.1333|547392.1667|554096.7333|393857.3333|567601|457581.7|291961.6333|652833.9333|545200.7|499734.8667|
2020-10-24 23:55:31|russ2000_1070|AVAV|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196279.8667|158602.1667|130281|193240.9|115146.6333|142553.4667|290710.5|267550.5333|588870.0333|336979.6333|180861.1|178486.7667|250357.7|386747.7333|422865.6|127458.4667|251962.4667|313900.3667|433853.9333|181889.8333|173808.1333|246579|256295.8|138563.0667|200845.6333|253658.9|262061.2333|161083.1333|261115.3667|448404.1667|450217.1|244600.0667|182354.3|119664.3|187589.9667|205329.5|230925.9|129207.8667|225003.1667|132387.3|133841.6|148492.6|323194.5333|322384.5|297732.1667|331288.2|457170.0667|427842.6667|285564.5333|263149.2333|284885.8333|208665.3667|207206|276960.5|259187.7667|190921.7333|
2020-10-24 23:55:33|russ2000_1071|RARE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149930.7333|130836.2333|538122.2333|272865.8667|306652.3667|511102.3667|548287.8667|373078.6333|741438.4|798039.3333|578850.0667|550464.9|569965.5|426089.1333|384355.3|495425.6|507185.5|628459|437044.5|506618.7|768484.7|389793.4667|639442.6|535787.1333|590354.7|551413.3|340812.8|
2020-10-24 23:55:34|russ2000_1072|MRCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181316.6667|27916.6667|41406.6667|110023.3333|38373.3333|29153.3333|73780|178580|254640|251076.6667|206640|201493.3333|183426.6667|135560|321850|340170|460543.3333|234223.3333|204586.6667|198790.1333|214817.9333|253187.2667|259855.8333|164435.5333|122036.0333|133518.9667|167970.4667|167415.1333|105022.4667|124451.8|124036.6|286134.3667|242114.6|170138.2|120369.1|110240|126448.8|176239.1333|226536.8|162287.3667|172437.9|121880.8667|95016.2333|126741.5333|96402.5667|104972.6667|90359.7333|80139.4333|58892.5333|91914.0667|93290.3|159636.2|176651.1333|148259.6|197108.7|121977.3667|113112.5|91319.7333|114382.0667|142357.7333|191207.4|96851.8667|124354.2667|122320.2|114012.9|125733.1|183397.8|98339.7667|128465.0333|86294.9667|131169.5667|154795.3333|169875.3|198730.8333|174070.3|372719.9|522369.3|381042.4667|286922.5|288797.8667|301516.8333|495438.5667|386236.5|304301.8|311922.2667|771565.2667|362748.8667|304201.5|534102.1667|428547.3|319073.2333|
2020-10-24 23:55:37|russ2000_1073|ITCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70442.3|88522.3|77063.1333|50237.3|35915.2333|294023.7333|260677.5333|1663079.2|378583.8667|678344.1333|497811.9333|413277.1667|731669.6333|606479.9333|494133.5333|970466.9667|438466.1333|620495|349569.3333|250021.3667|475293|331370.9667|501299.4|890709.3|4210309.0667|1048106.0333|978221.2333|3101253.9667|
2020-10-24 23:55:38|russ2000_1075|MPAA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||16353.3333|13400|7863.3333|10393.3333|18226.6667|18903.3333|11566.6667|40196.6667|53406.6667|35593.3333|28956.6667|27996.6667|16296.6667|22010|49666.6667|75736.6667|25756.6667|28870|12816.6667|30896.6667|32026.6667|76970|29320|54303.3333|37063.3333|335200|35550|93606.6667|10860|7020|23063.3333|9226.6667|13303.3333|4940|5850|6073.3333|9453.3333|9806.6667|15416.6667|21679.4667|37471.8|15389.1333|17603.3333|11330.3333|19655.0333|8351.9667|8541.6667|16028.4|16541.7333|9657.5|23046.1333|6129.7667|5526.0333|8684.5667|6967.8|7987.6333|10490.0333|12218.5|48829.5333|8841.5|23366.9333|40993.1333|20902.8333|23622.2667|55101.7667|43819.2333|45086.6667|49770.0667|64642.0333|135389.6667|88317.6|86870.0667|64116.7|148458.6333|54288.1333|72363.8|106080.8|195118.8|147928.6333|225881.8|207827.4|367791.4|288061.4|162499.2333|232129.4|189487.6|167401.5|170676.3|156817.5|289986.7333|137777.7667|150630.7|106825.4333|191012.4|90396.9667|164048.8667|162647.0667|318179.6|149778.4|157205.3667|114062.7|187160.6|133578.9667|127972.1667|176556.8667|156515.1333|86307.7667|
2020-10-24 23:55:41|russ2000_1076|HASI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464054.7667|209947.8667|95059.3|112264.0667|97881.3333|186714.9|81250.6333|171471.2667|282792.7|203067.9|154886.7333|228222.5333|147454.3333|250910.4|235565.7|439122.5|485657.4333|343919.7333|312530.2333|271692.5667|515738.8667|386218.1333|256233.5667|797090.2|451733.7333|386220.5667|287185.9667|476517.1|1315038.5333|847363.5|822479.1|
2020-10-24 23:55:42|russ2000_1077|BMTC|average_volume_30|0|||||||||||506.6667|540|1400|1096.6667|780|266.6667|603.3333|1483.3333|1196.6667|1206.6667|2196.6667|1023.3333|670|816.6667|5403.3333|1600|1600|893.3333|1273.3333|1173.3333|2316.6667|746.6667|846.6667|1936.6667|1856.6667|7290|5273.3333|3176.6667|2200|2693.3333|1823.3333|2660|1650|2993.3333|1540|1566.6667|1056.6667|2760|3710|856.6667|1203.3333|723.3333|2040|2600|1823.3333|3903.3333|2943.3333|3123.3333|2353.3333|2333.3333|11193.3333|5350|4733.3333|4280|5323.3333|5066.6667|2913.3333|4333.3333|4766.6667|3420|6626.6667|5473.3333|5156.6667|11510|5766.6667|5253.3333|4120|42340|27826.6667|7759.2|10268.3333|8680|13913.9333|8469.6333|5726.9333|9471.6333|7029.4667|7957.7667|12619.6333|32199.6667|4033.5667|7605.6|6769.2|11812.2333|4013.2333|7945.4333|8302.7667|2766.4|3537.8333|3606.6333|4376.4333|25985.8333|19328.3|14719.8667|13267.6333|15681.8667|15141.7333|18821.9333|19405.3667|41174.7667|27329.2333|25622.1667|29618.6333|44735.6|39878.6|29281.0333|23744.4333|37360.9333|28042.5|49939.0667|22479.1333|31554.2667|28519.3333|26758.4333|30588.2333|37029.3667|26769.8|29681.3333|55814.4333|73483.3667|74201.8667|91939.9667|67733.4667|58089.1333|39783.5333|58494.7333|46766.1667|55608.3333|32649.7|53090.9667|52081.8667|66091.0667|42433.3|79990.5667|47820.4333|58009.5|50590.2|57952.2333|79212.5333|104916.5|76400.8333|
2020-10-24 23:55:45|russ2000_1078|GTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303194.4333|126169.9667|120666.2333|73461.3333|122213.7667|146043.0667|115878.9333|131445.7|83600.4667|75350.8|106855.3667|97768.5|75932.2|67103.4333|89130.6333|101554.9333|86648.4667|78567.7|74711.4667|48761.4333|45763.6333|48128.1333|202819.2333|93943.5667|141335.5|109392.5333|103563.5|60111.7|103327.4333|207561.5333|145407.7|150075|165352.5|185200.6|122011.3667|103735.7667|100943.7|118799.2|81809.7333|191620.8|156048.8667|145802.9|171988.3333|155891.6|196706.1667|151093.5333|107519.1|395397.2|296352.3333|273109.4667|241569.9333|101127|
2020-10-24 23:55:47|russ2000_1079|ERA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:55:47|russ2000_1080|HK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:55:47|russ2000_1083|TNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469243.4|93420.2333|202919.7333|125298.9333|228731.0667|206542.7333|460767.5|393488.5|228710.5|299915.0333|393817.1667|334898.9|487426.1667|741744.2667|581804.3|441758.6|505558.5333|1954899.2667|1021326.8667|623548.0333|851885.4333|635141.3|492799.0333|376703.7|529596.9667|800105.0333|514499.4333|364069.3667|650593.6667|1051533.1667|2063742.2333|1869450.0667|2175043.2333|2453295.2|2195450.3333|1343708.8667|1659986.3333|1483796.6333|1817227.2667|1320003.6333|2450226.4667|1303725.8667|1789643.8333|815457.7667|1775666.2|182127.7|159842.2|120713.5333|632408.1667|972360.3333|1617413.0667|740061.4333|
2020-10-24 23:55:49|russ2000_1084|TTMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179273.3333|183926.6667|162416.6667|112953.3333|270233.3333|110710|180373.3333|111543.3333|95280|68091.6333|49521.1667|48202.2667|283911.1|798230.4667|597132.6|686010.8667|420748.8|596957|437284.9333|438121.9333|369485.6667|259716.2|452740.1333|430364.7|311504.6667|429912.1|634117.4333|968221.5|436395.6333|306849.8333|333237.5333|962431.7333|467188|399412.5|401334.5333|223264|241831.7667|335761.1|421776.1|774810.4667|506299.2667|544595.9667|789432.3667|890960.5|744008.4|482298.1|378814.6|305124.6|365718.8333|331676.9|385572.6667|210752.9333|223549.3333|637219.9333|738966.5333|361911.9|426586.7|451530.4333|423887.0333|953006.0333|736883.6|449671.3333|564805.9667|566404.4|1317608.7|2958802.9333|1416819.7333|1116596.6667|1313188.2|1072624.5|919743.8|1070155.3|637679.6333|1046999.0333|1014412.3333|1062284.1333|978929.6333|1033916.9667|1456713.4|960185.7|1214346.9667|
2020-10-24 23:55:51|russ2000_1085|MTSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226138.2667|108613.6333|106002.7667|90684.8333|54139.6|97675.3667|37538|24044.1|109057.2667|126198.6667|124980.1|288674.4333|501927.5667|450012.3|402965.3333|454037.9|654810|669857.7333|424432.6333|686333.3333|359874.7|1075469.1|775571.3|1198349.9|1286551.3667|743314.0333|545515.8667|837127.3667|490833.3667|982850.2667|457678.8|487127.6333|596768.7667|515274.7667|523859.1667|
2020-10-24 23:55:53|russ2000_1086|SRCE|average_volume_30|0|||1480|2703.3333|6613.3333|1153.3333|1596.6667|6003.3333|5233.3333|2516.6667|4370|1993.3333|2250|2950|1686.6667|1560|2046.6667|2860|4286.6667|1583.3333|1086.6667|2050|1996.6667|1990|1866.6667|5870|5370|2140|2473.3333|2080|2910|1223.3333|4816.6667|3540|5620|3253.3333|2490|1926.6667|4846.6667|2466.6667|5183.3333|4810|4670|3640|5216.6667|5286.6667|5353.3333|3659.7|1696.4333|3326.4333|8609.4333|11289.3333|3246.3667|2366.3333|4302.9|6289.6|7609.3|6465.8|3902.5|6992.6|14606.6333|6666.6|5100|5200|6909.9667|6923.3333|8293.3333|15316.6667|18236.6667|16070|12593.3333|22440|18596.6667|22653.3333|11123.3333|12360|21103.3333|30816.6667|22373.3333|33075.5|15127.1667|28169.7667|23455.5333|18635.9333|25129.4333|19051.2|21128.4|11959.8667|26100|15729.7667|22427.2|24800.1333|25111.8667|42623.7|22092.7667|21218.8667|42285.8667|41312.3667|36641.4667|59139.8333|55629.9|55927.5667|68788.7333|71015.7|43868.2|39724.1333|37845|26330.1333|29035|35198.9667|25865.1333|22791.8333|27985.5333|35072.4|48630.6333|31493.1667|37708.5333|40024.8333|39848.7333|32077.2|31636.6667|28933.8667|37662.2|37094.9333|41782.7667|45244.9333|22009.7|30984.0667|47773.5333|45526.4|43566.6667|50654.2333|60924.0333|54819.4667|32062.3333|72803.0667|86595.2667|61170.3|42320.8|49092.1333|54637.6667|46688.3667|31038.4333|63921.8333|50053.0333|52599.7333|46369.8333|37650.2333|77942.2|92607.6|55031.8667|
2020-10-24 23:55:56|russ2000_1089|ATSG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1572866.6667|480423.0667|664595.9667|1204123.3|205812.5333|325671.1333|355089.1|332871.5333|286274.1667|319019.7667|809349.3|495907.7333|321120.7|302694.6667|330641.4333|337821.7333|221935.0333|652742.2|240440|898797.0333|214097.7|423080.8333|244549.9|630570.7333|433598.3333|269674|283935.2667|644125.7|397608.1|398176|294819.4667|399173.9667|424454.2333|292524.7667|227312.1333|197077.7333|243828.7|196257.1|221949.2|156766.6667|168511.2667|139355.6|175606.8333|172174.6|137272.5667|155031.2667|213425.1333|295186.6333|251101.3|203116.4|567257.1333|299022.6|236714.0667|344549.6667|380298.7|543166.5667|473749.7|476251.5667|553056.9333|394767.0667|278427.2667|432435.8333|638768.3|281860.7|295218.9|401020.1|837792.3|582304.0667|394926.5667|
2020-10-24 23:55:58|russ2000_1091|TVPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:55:58|russ2000_1092|CMTL|average_volume_30|1|||||||||||||||||||||7153.3333|8246.6667|5816.6667|7186.6667|6570|6900|4193.3333|9803.3333|6320|13256.6667|10890|4770|4670|3516.6667|4046.6667|5753.3333|5706.6667|3116.6667|4406.6667|5983.3333|7346.6667|65623.3333|56060|29086.6667|26536.6667|20453.3333|19733.3333|26180|5873.3333|8036.6667|9933.3333|13230|15326.6667|18070|8773.3333|15076.6667|8813.3333|7613.3333|19870|6980|25282.3333|19659|22359|10949|10945.6667|163582.3333|60499|71612.3333|103995.6667|68559|37159|66522.3333|18182.3333|19022.3333|18109|21495.6667|18672.3333|15462.3333|8722.3333|10671.8333|36538.2333|436917.8667|443090.7667|464699.1333|354445.8333|278566.4333|364388.9|246308.2333|638725.2|418969.9333|596017.8|525689.5|424351.4|197757.5667|312133.4333|175859.4333|246850.1333|468306.5333|439803.2|327266|246184.2333|300804.5667|393151.6333|435404.2|578742.1|363123.0667|378561.0667|267193.9|219528.9|640662.4|426617.4333|303704.8|248770.0667|393400.8667|617772.2|214111|163683.1667|106289.8667|112160.8333|138824.3667|118959.8333|74224.8667|120217.2667|168108.3|160995.9667|122995.2667|126365.4333|159445.9333|123239.9|79121.9|122252.8333|116276.6|83119.3333|766066.0667|357262.2333|243134.5667|288684.6667|161786.5|328927.1667|134379.9667|179582.7333|126768.7|246897.9667|165822.7667|192366.0667|121345|198008.8|224365.5|379475.7|310423.5333|331237.5333|
2020-10-24 23:56:02|russ2000_1093|EZPW|average_volume_30|0|||||||||||||||||||||||||||||||||||69723.3333|25913.3333|77903.3333|37073.3333|25413.3333|61840|106656.6667|101260|58250|74923.3333|56133.3333|41856.6667|31273.3333|88530|39136.6667|61880|27790|88293.3333|38243.3333|19010|20180|33023.3333|26693.3333|31263.3333|17253.3333|19776.6667|31060|20010|18950|15583.3333|18230|41480|20276.6667|63303.3333|21746.6667|27086.6667|45400|98970|6543.3333|4696.6667|5773.3333|14706.6667|21733.3333|4310|5426.6667|10608.4667|4800|15826.6667|67828.0333|77555.3333|96918.2333|175680.7|33775.8|105357.2333|421976.5333|104506.7|242151.2|145155.8|177648.7|362010.5667|343159.8|488380.9667|567441.9667|443333.5|424827.1333|381882.4667|466384.6667|487684.0333|626113.2667|676859.2333|755479.5|674615.7|374425.2|311237.9667|599420.8|481723.4|279648.9667|340115.2|343433.5667|419800.7333|536617.0667|395426.6|289672.6333|319932.6|206904.4|423297.0667|247038.4333|301738.5|233128.1667|534518.7|511803.4667|858564.8667|450925.2333|424628.1667|348098.4667|587997.1|408564.1667|429373.5667|389767.6333|559169.1667|491900.5667|391163.3333|335429.6667|515794.9|485954.4|594016.7667|481300.5667|650626.6|373884.6667|751414.6333|388068.8667|309286.9333|513395.9333|881372.5333|872114.6667|596208.7667|327973.7667|
2020-10-24 23:56:05|russ2000_1094|GPX|average_volume_30|0|59093.3333|84706.6667|39813.3333|53813.3333|55133.3333|72266.6667|59066.6667|32680|35746.6667|40480|40533.3333|88786.6667|73320|35720|34200|46000|66253.3333|51800|62933.3333|55800|61493.3333|25226.6667|16040|36880|64906.6667|46760|31720|28026.6667|21426.6667|29160|35253.3333|41400|57960|44480|102253.3333|61133.3333|41533.3333|30573.3333|26853.3333|39293.3333|26573.3333|47280|42533.3333|27640|28106.6667|21893.3333|28813.3333|69269.7333|60245.3|40950.2|39826.6333|38150.4|24923.6667|18069.5333|10650.0333|26372.2333|24298.1|39317.9|51882.0333|32711.3667|44338.8667|24498.8|25250|24780|59193.3333|32363.3333|44153.3333|21813.3333|41690|14030|60170|25243.3333|15383.3333|27030|15016.6667|37736.6667|7396.6667|13603.3333|22030|13793.3333|9346.6667|23500|18860|17600|11183.3333|41493.3333|8603.3333|50886.6333|25583.3333|29783.3333|45470|61166.6667|67233.3333|27053.3333|13370|27120|50363.3333|103801.3333|40273.3333|76604.4667|31848.6667|31301.6667|37031.2667|31527.4667|37078.8333|84989.4|54779.5333|63137.8667|77342.6|68659.3667|47645.9667|33669|52392|57413.6333|49284|51759.1667|48174.2|58543.5667|69722.5667|50248.7333|47101.7333|42320.7333|49579.8|58175.9667|44999.3|60010.0333|78902.5667|68307.6|68214.7333|59953.5667|90529.2333|62928.1|58639.6333|66802.5|41651.0333|30935.4|31419.1667|37944.3333|31140.2|68217.4333|76153.7333|52970.8|46307.4|69104.3|64185.2667|73371.9|43733.6333|46911.6|66962.8333|89151.0333|38666.5|
2020-10-24 23:56:08|russ2000_1095|USCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27619.9333|49595.0333|43288.3|13059.6|10147.1|100713.5667|21421.6667|8363|7210.3667|27815.5333|45157.6667|51729.6333|55936.5667|40419|96041.1333|69371.3667|87412.7|88962.3667|154352|150268.7333|177007.6|150619.9333|361595.3667|339168.7667|626821.5333|415168.4333|492182.0667|258619.4|457988.1333|357765.2|365840.8333|445336.1|319009.2667|399993|359560.2667|229393.6667|210852.7667|259120.7|511867.0667|682331.1667|242084.0333|
2020-10-24 23:56:10|russ2000_1096|PATK|average_volume_30|0|8486.6667|60343.3333|12473.3333|8746.6667|8370|9306.6667|7940|17736.6667|23803.3333|41526.6667|14153.3333|8440|10053.3333|14606.6667|7710|7646.6667|4916.6667|2643.3333|3646.6667|5706.6667|2493.3333|4653.3333|10356.6667|3836.6667|4443.3333|2506.6667|3870|7200|1670|1966.6667|3556.6667|3136.6667|3413.3333|3343.3333|2986.6667|2303.3333|5710|2716.6667|2030|6990|6190|8233.3333|26296.6667|26790|43163.3333|50106.6667|43283.3333|17673.3333|30506.6667|16646.6667|18120|21860|20266.6667|21243.3333|14020|8170|19906.6667|53783.3333|18280|8356.6667|7393.3333|8873.3333|7193.3333|5856.6667|13993.3333|8530|8046.6667|34680|18363.3333|6596.6667|14676.6667|32783.3333|6003.3333|1946.6667|3120|4430|4490|4816.6667|2246.6667|5519.8|4538.6667|3888.3333|4820.3333|4606.2333|7984.8|5192.4|4488.2|3254.2333|4972.8667|3106.1667|12821.7667|6198.3667|2422.4667|4363.0667|8437.8|1753.3|1452|10159.6667|8895.6667|7295.0333|9625.8667|7510.7|5227.5333|9175.9333|6271.2667|23740.8333|24273.3|5671.3667|9454.4|8077.5667|10391.7667|9327.3667|9663.1667|7390.9333|3969.9|15356.1333|84603.6667|179761.1667|91626.3667|105406.2|143850.1333|66726.2|48868.0333|60536.7667|90428.2333|69665.1|49560.5|53232.1|94313.3667|86380.3|191783.4333|141247.7|188009.7|154825.9333|180653.6333|119359.7667|212046|110111.7333|71372.6333|121216.9333|247632.4667|228089.2667|189014.1333|378501.5667|211187.2333|153613.3333|219510.1667|159022.3667|322298.8667|252284.5667|177614.7|
2020-10-24 23:56:14|russ2000_1097|DFRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:14|russ2000_1098|NCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:14|russ2000_1099|UBA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3963.3333|2296.6667|5823.3333|3320|1313.3333|3230|2746.6667|7396.6667|4153.3333|2136.6667|3046.6667|1980|1570|9123.3333|14673.3333|27006.6667|73400|28883.3333|26176.6667|30056.6667|35543.3333|35703.3333|27920|49283.3333|42170|42563.3333|38280|53286.6667|33410|43863.3333|50933.3333|49476.6667|61230|70320|54936.6667|97923.3333|86453.3333|74140|112991|77266.1667|86279.5667|216537.5|148338.6|138516.1|101378.9333|82911.5|110942.1|96934.7333|96145.3667|113382.6667|80040.3667|92122.1333|82554.4667|89599.4|78635.6|61746.5667|67109.1333|120328.8|69202.8|66904.5|69961.9667|55010.7333|76967.6|78604.0333|83430.3|76532.4|118419.4333|88186.3667|143896.9667|102479.3333|104681.0667|81533.5667|125825.4|121327.2667|129089.2667|120117.8|188910.9|127644.5333|95620.1|96084.2667|132856.2667|97421.8333|101612.5333|112979.2|90821.3333|89435.3667|111459.9667|222437.9333|300945.7|484227.9667|
2020-10-24 23:56:17|russ2000_1101|BUSE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1190|913.3333|1230|1233.3333|2413.3333|3353.3333|1313.3333|1310|1466.6667|2146.6667|2263.3333|8480|3643.3333|1470|4866.6667|1733.3333|2186.6667|10020|5043.3333|6633.3333|3893.3333|5103.3333|3123.3333|5586.6667|4456.6667|4413.3333|3716.6667|5806.6667|5316.6667|16250|8100|4597.2667|3977.1333|7630.8667|6796.7|12300.7667|8789.6333|9436.4|9319.1667|10014.7|18358.1333|15348.7|22913.4|25504.9333|20008.8|32376.3667|26983.9667|27782.9|30365.8333|47117.2667|116465.9333|105263.5667|83266.5|103194.8|80742.6|82268.7|148910.9|71805.9|273778.1333|263970.6667|215795.8667|198844|127595.9667|114758.3667|146194.5|308361|284115.0667|176397.6|143365.6333|192405|93782.1|113968.2333|146930.6|149401.4333|134966.1|132005.6667|157104.6667|153046.1|84611.3333|175020.6|80679.8333|123038.3|127355.7667|114700.9|75251.6333|130215.5|90705.3667|113811.6667|121532.3667|118548.0667|118546.4333|117806.3333|115744.9|143743.6333|112613.4667|115463.7667|122867.6|139796.7333|121827.6667|98548.9667|164648.1667|212494.3|128495.4333|
2020-10-24 23:56:20|russ2000_1102|INTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:20|russ2000_1103|RNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109520.1667|156242.6|348454.7|573969.8667|385985.2333|478828|439375.1|574358.2333|816725.3333|639346.3667|857205.3|594301.1|349194.3333|554811.1667|796081|776850.5333|519714.9333|474588.4667|823878.9333|894799.3667|625868.5333|1014266.4333|714397.4667|704616.7333|728570.6333|965866|1878116.8333|1157662.7333|1030124.4333|
2020-10-24 23:56:21|russ2000_1104|DHIL|average_volume_30|0.136898395722||||||||||||||||||||||||||||||||||||||||||||||||||||||6486.6667|3873.3333|10656.6667|12270|23356.6667|14353.3333|3453.3333|5490|3506.6667|3270|3316.6667|5590|6156.6667|7846.6667|11290|10536.6667|9610|8936.6667|16003.3333|30696.6667|24693.3333|4610|3023.3333|3683.3333|2020|4493.3333|2439.6667|1493|2532.2333|2154.1333|2385.6333|2064.8667|1378.1667|2246|2519.7667|6195.7|727.2|3052.9333|3041.6333|3134.2333|2166.2|6013.5667|11207.3667|8634.5|2752.4|1582|1675.6667|3588.1333|15834.2333|8576.3667|10166.7667|11571.8|15799.2333|7007.1333|6097.8|3837.4|9613.4333|7768.9|6217.9|5886.6|11429.5667|10131|3518.4|4779.8667|11026.6|5506.8|5883.4667|8416.1|27984.0333|6474.7667|5358.2333|6687.5333|5986.1333|6661.9|5030.5667|5503.9333|13421.3667|13050.3|13109.0333|7581.1667|9081.1333|4837.1333|6839.3|9315.5667|9686.2333|11027.9667|9061.1333|7989.9667|8937.5667|11691.2333|15200.6|15730.7|18374.7333|17178.4667|19018.6|24088.8333|15366.3|12051.2333|
2020-10-24 23:56:24|russ2000_1105|PETX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:25|russ2000_1106|KELYA|average_volume_30|0|10630|2960|1790|2233.3333|1446.6667|2020|7256.6667|9236.6667|8403.3333|9543.3333|7730|16750|14903.3333|12633.3333|14783.3333|14373.3333|23070|31760|18483.3333|28743.3333|25353.3333|26166.6667|24126.6667|30633.3333|47490|21823.3333|31063.3333|19100|25000|19420|24023.3333|20883.3333|25996.6667|20606.6667|27453.3333|71013.3333|51713.3333|30903.3333|23530|31220|40293.3333|33266.6667|80216.6667|57803.3333|49140|70196.6667|92493.3333|44870|133453.3333|3815.8|4484.7667|277.6667|1931.9|368.5|345.0333|40596.6667|39370|59853.3333|66020|92476.6667|39056.6667|56713.3333|31276.6667|35900|59436.6667|44283.3333|30703.3333|59780|48430|44156.6667|28786.6667|52793.3333|71486.6667|58666.6667|49133.3333|86110|73926.6667|116663.3333|73640|55446.2333|64144.6|64452.2333|45881.9|97979.6|80080.1|99196.4667|71774.6|87273.9|131001.1333|82259.4333|103226.2333|121209.2333|142384.5|160539.8667|93433.7|132559.0333|153518.1333|221525.7|223155.4667|204440.7333|207821.3|259714.9667|236438.6667|225521.8667|196011.0667|187788.9|97650.1|267555.4333|174320.2333|167501.7667|168621.2|177714.3333|160066.2333|229232.7667|188850.8667|188496.1667|196772.4667|172138.4667|146369.1667|166359.2333|170483.9333|126032.7|117127.5|139558.7333|167467.5|163326.2333|172644.7333|188375.1|124172.2333|120289.9667|160687.4333|119353.1333|126499.7333|148575.8667|90697.8|119712.9333|109251.5|156151.3|134523.5667|203202.2667|160132.8|232050.7333|130764.6667|135259.6|118272.9|164568.0667|171967.7333|144508.9|361352.5667|210966.4333|150826.5|
2020-10-24 23:56:27|russ2000_1107|UTL|average_volume_30|0|||||||||390|133.3333|173.3333|406.6667|1290|433.3333|196.6667|656.6667|260|420|146.6667|320|740|353.3333|646.6667|560|513.3333|123.3333|130|340|126.6667|256.6667|336.6667|113.3333|320|213.3333|123.3333|156.6667|230|976.6667|1250|813.3333|1646.6667|1023.3333|883.3333|1373.3333|690|1743.3333|943.3333|1480|2220|2113.3333|3403.3333|1906.6667|2546.6667|3013.3333|1876.6667|3293.3333|2813.3333|3590|3060|6566.6667|3573.3333|2396.6667|3940|6706.6667|4240|4716.6667|1690|5943.3333|4230|2320|2463.3333|3730|2290|3263.3333|2913.3333|3070|2010|13613.3333|3303.3333|3296.6667|2870|24243.3333|2526.6667|5503.3333|4006.6667|2803.3333|2956.6667|4123.3333|3256.6667|2793.3333|2120|4570|5040|4036.6667|3066.6667|5583.3333|5053.3333|2980|8956.6667|5204.2333|3827.1667|3577.6667|5613.5667|86909.0333|72156.5333|157421.4|36333.2|39295.7333|30530.0667|61485.5667|38464.3333|74394.8333|37932.1333|52855.1|51335.2667|34632.6667|39002.0667|96786|43349.3|40195.9|39342.6667|46395.8667|30282.0667|36351.9333|41148.9333|51996|47412.2667|40411.9333|42680.5|42909|52652.8667|37069.0667|48351.1667|38716.5667|38131.5333|47447.5|39897.2667|36696.5333|40363.8333|85851.5667|58161.4667|53521.0667|35673.7333|44086.2333|36025.4|65288.2667|59087.8333|60222.3333|84921.3|72108.9333|69149.8|
2020-10-24 23:56:31|russ2000_1108|ANIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5176.6667|9326.6667|18643.3333|14943.3333|11396.6667|9683.3333|17643.3333|21456.6667|18926.6667|15826.6667|32170|2143.3333|10016.6667|3843.3333|9753.3333|11466.6667|39496.6667|63243.3333|81333.3333|133090|562590|63880|52850|24103.3333|87946.6667|63150|62596.6667|45573.3333|468966.6667|211011|170490|109706.6667|91800.6667|67167.7667|112263.9667|78809.2333|65964.4|35274.8|59825.5667|369043.1333|331222.1|1090796.5333|442488.1333|323739.3667|241246.1667|1855953.2667|2805391|2281650.8333|5291258.8|7896800|2628527.8|1197390.1333|423071.6667|265356.1|230514.2|81708.0333|65849.2667|247733.3333|135653.7|163141.5333|346346.1|402690.1667|277061.5333|361197.2667|300378.2333|247634.2667|199370.3333|199075.0333|158718.8333|213587.7667|122878.3333|94633.8|159340.4|159131.9|87000.1|80944.4333|80098.4667|92737.1333|156933.5333|167289.8333|145305.5333|124301.5|160342.6|71364.2|
2020-10-24 23:56:33|russ2000_1111|CEVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182473.3333|143590|167177.2667|84701.8667|78632.4667|78874.7|93942.0667|106808.1|48533.4667|44022.7333|57987.3333|97884.0333|73965.2333|36308.3333|46610|30732.8333|46728.5667|25235.0667|35513.4333|68044.1|151371|56583.7333|66559.4|81771.7333|94699.3667|57395.6|49239.8|69932.5333|82550|73538.0667|138335.5|159685.8667|395142.2|179259.6333|234574.8667|212330.2|215064.2333|371901.1667|318509.4667|140963.2333|153233|106510.8|184548.7667|124999.6333|132779.2333|107242|130384.5333|80613.1333|103058.0667|120668.7|117616.5667|88877.0667|170416.2667|88167.7333|145018.2333|132123.2|133289.6|131909.8|235211.8667|138494.5|178938.6|134575.3667|179174.2|111481.1|172024.3|105214.4|102877|107417.9667|130410.5|182419.6667|167924.7667|144462.8667|
2020-10-24 23:56:35|russ2000_1112|FSTR|average_volume_30|0|10673.3333|11836.6667|10450|12236.6667|13563.3333|19990|20940|35293.3333|25340|23686.6667|20590|38023.3333|23616.6667|70076.6667|17133.3333|38526.6667|28233.3333|20746.6667|28810|24593.3333|19276.6667|63433.3333|30590|18700|47750|24593.3333|26013.3333|27623.3333|24053.3333|104963.3333|18793.3333|21950|44730|20753.3333|25013.3333|31286.6667|23616.6667|14683.3333|22653.3333|17243.3333|10956.6667|166570|33683.3333|23643.3333|29596.6667|18940|10883.3333|15396.6667|12470|12813.3333|15116.6667|18103.3333|8490|22913.3333|7390|15513.3333|15040|25490|46570|11466.6667|27523.3333|13683.3333|12266.6667|32523.3333|22810|24990|30226.6667|11060|26740|17486.6667|14613.3333|29570|3743.3333|17096.6667|12700|10696.6667|16866.6667|11183.3333|6120|5591.6333|8481.5|12974.5|8404.5333|21793.2333|17691.6667|4728.0333|7327.0333|6042.7667|6265.6|3743.2|20339.5333|16189.0333|36050.5333|117749.7667|62141.1|43979.7|94063.9667|87503.4667|337429.2|227119.5667|212503.4|196805|131405.5667|150033|86823.8333|67152.3333|52313.1|45602.9|39062.9667|39950.4333|27065.3333|40024.5333|46791.0333|50427.2|83283.6|43512.2|39332.2|33145.4667|37799.3|43480.4|37641.5|26768.3|25247.4667|21828.6667|28272.5333|33169.5|25899.5667|31365.6|74281|63240.8667|160435.5|138199.5667|91040.4667|135392.2333|50064.9|46328.2333|59958.7|84855.7|64371.0333|39785.6667|51075.4667|39258.8333|19059.8667|28062.8|45220.0667|60504.7|30338.2667|27066.9667|46476.9333|35469.9|27254.0333|
2020-10-24 23:56:38|russ2000_1113|PBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:38|russ2000_1114|SJW|average_volume_30|0|426.6667|610|373.3333|460|423.3333|696.6667|426.6667|283.3333|1153.3333|1040|1346.6667|1270|1413.3333|1093.3333|1070|2786.6667|896.6667|910|836.6667|1096.6667|740|596.6667|886.6667|740|963.3333|953.3333|906.6667|1170|1120|1353.3333|660|856.6667|1300|523.3333|670|823.3333|930|1160|543.3333|813.3333|906.6667|753.3333|683.3333|853.3333|1006.6667|963.3333|793.3333|1000|1316.6667|1126.6667|960|1893.3333|1316.6667|3696.6667|2386.6667|1143.3333|1726.6667|1566.6667|1526.6667|883.3333|1456.6667|4276.6667|866.6667|1300|940|2683.3333|2556.6667|3466.6667|1943.3333|1780|1830|2853.3333|9776.6667|2846.6667|2976.6667|2680|3656.6667|2893.3333|1860|1253.3333|1183.3333|2543.3333|2123.3333|1843.3333|9203.3333|11383.3333|5430|8523.3333|8556.6667|15660|9900|7233.3333|19296.6667|45223.3333|41640|76063.3333|85618.6333|145788.3333|73033.3333|83110.5667|278193.6667|111966.4333|93241.2333|95874.5|108230.3333|72134.0333|34656.0333|43693.4667|27913.3667|34481.9333|44085.2333|31936.5|38449.2|36506.8667|46666.3333|32311.8667|27563.5|31179.6667|18310.7667|29513.2|35790.3|36319.6667|31251.8333|33626.2667|45378.1667|47871.6333|45075.9667|56468.6|81565.1|61240.6333|52851.3|42947.8|142689.5|89569.8333|90863.7333|85085.8333|61029.4333|63161.5667|54199.0333|63859.3|109979.0667|169533.6667|120059.8667|384489.6333|178134.7|130440.5|97297.5|97395.1667|177459.5667|141912.8333|91845.8|
2020-10-24 23:56:42|russ2000_1115|KOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143686.6667|182250|109250|104810|177522.3667|243292.3333|257230|227722.9667|298149.2667|306750.4333|255669.0333|378621.9667|415270.1333|206214.6333|155000.3667|128366.5333|139336.9333|127172.3|150151.3667|111204.0667|122983.2|125693.1667|159494.2333|116278.3|107838|105532.2|103853|97695.1|75294.9667|104215.6667|119426.6|91776.5667|167518.9667|103550.9667|71574.0333|152265.2667|248186.6|160362.6667|250987.2333|151568.1333|153770.4333|134044.1333|88352.5667|136417.5667|129285.1667|117112.0667|88166|141928|119070.4667|107644.2333|217674.9333|378749.6|191121.8333|99860.2667|87254|183351.5667|208617.0667|283141.1|136489.8|
2020-10-24 23:56:43|russ2000_1116|GLUU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99522.7667|81605.5667|154201.8333|153549.2333|94319.5|103849.3667|47661.6333|76119.6667|41426.4667|109990.8333|440190.5333|84118.9|58980.5667|85459.5|62535.8|352787.2333|2403775.9|3080509.2333|1964579.6|1494537.8|2154602.5333|2551414.2667|1768996.4333|1741665.4|5109295.5667|1511072.4333|1805653.6333|2489253.1333|4517922.1667|2195162.1667|5946842.8667|2805011.3667|2522995.9333|2306746.6333|2122581.1333|2410506.2667|4238458.3|1447742.3|1477058.7|2655442.9667|5052529.1|4607733.0333|2859982.3333|4317378.4667|1845527.4333|2214869.6333|2157188.7333|2212186.6|2067557.4667|2748624.9333|2757641.9|2681598.2|5152576.5|4743612.3|4414033.3667|
2020-10-24 23:56:45|russ2000_1117|PGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:46|russ2000_1118|FPRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223763.0333|88081.2667|217494|122679.1667|89137.9333|283028.8667|269828.9667|366495.2667|383139.6333|531675.4667|525469.6333|525260.7333|406809.1|396153.1333|481460.3667|311106.5667|304362.6|605235.4333|574644.5|391188.5333|398353.3667|441202.8|304157.6333|593939.2|268594.7|504658.2333|454374.4333|551849.2667|254762.0333|
2020-10-24 23:56:47|russ2000_1122|CENTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||831741.8667|418372.3|390203.7667|609360.9|308982.5667|331767.5667|303112.1667|387597|727330.5333|400041.1333|301890.3667|400257.4|216435.0667|302752.5|281061.1667|232328.4333|228466.8333|246938.4|313316.6333|200392.3333|146422.8667|171300|273607.8667|187426.3|190563.9667|222703.3667|230101.9|170316|154450.4667|276358.9333|168525|228581.6667|155878.5333|123826.5333|391243.7|214314.8|210209.5333|218557.7333|283521|278688.6667|207787.5|222508.7667|176666.6667|222960.8|228648.0333|212755.5667|330035.5667|326557.2667|298799.8667|230862.6333|323857.8|361058.3667|446268.1|258207.6333|217698.2667|
2020-10-24 23:56:49|russ2000_1124|NNBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||72360|17170|12746.6667|23766.6667|15970|33350|26353.3333|56006.6667|50783.3333|55500|96780|71656.6667|36710|36770|89663.3333|29446.6667|23780|74360|11583.3333|30440|25143.3333|32576.6667|16443.3333|18846.6667|26060|9013.3333|10360|13263.3333|24136.6667|40280|10186.6667|13426.6667|21270|14833.3333|35047.6667|10231.9333|24892.3|84333.3|48196.8667|56647.4|69301.7667|48977.9667|54834.6333|89112.1333|84109.4667|57089.2|35607.4|46132.1|71668.9333|79686.3667|62481.6|85506.7667|94399.4667|183715.8333|84698.6667|88029.3333|32796.7667|230431.9|182522.5667|256034.0667|91546.8|206156.5333|71496.4667|19136.2333|41234.4|58642.6667|179432.9333|131187.8|222611.6667|254593.4667|205576.8|98807.8667|158354.8667|157582.4667|79060.5667|38393.2|57808.1333|76451.4|104521.7|139906.8333|72272.3667|135191.9333|115517.3667|211240.9333|299713.3|255325.0333|240786.4667|239529.1|282210.0667|252293.5|137899.9333|127141.2333|177822.9|196588.5|130533.9667|93960.4|134106.4333|180571.7333|453291.8667|797148.4667|394367.8|284464.4667|280503.6|276264.3333|377889.7|507039.5667|429637.9667|
2020-10-24 23:56:52|russ2000_1126|HVT|average_volume_30|0|2553.3333|6766.6667|5003.3333|4533.3333|6070|8733.3333|6073.3333|5866.6667|12080|9293.3333|5666.6667|6733.3333|12813.3333|15070|15963.3333|9916.6667|4110|13036.6667|8916.6667|6446.6667|14023.3333|5736.6667|2476.6667|2156.6667|2956.6667|6160|3750|5813.3333|5790|2030|5203.3333|7886.6667|7750|4013.3333|10390|9263.3333|6830|7466.6667|3080|23380|26223.3333|50303.3333|28486.6667|37780|27270|41696.6667|70900|34573.3333|46320|88580|32426.6667|27423.3333|40556.6667|37153.3333|60143.3333|28660|37580|23693.3333|22956.6667|6820|63900|51413.3333|32843.3333|24040|63540|63553.3333|46186.6667|24586.6667|27920|50410|24323.3333|31930|47630|51960|44420|85060|105026.6667|131633.3333|87703.3333|129646.6667|69310|82840|99213.3333|110733.3333|76826.6667|103466.6667|64056.6667|144876.6667|85830|78466.6667|119090|75813.3333|106010|144496.6667|226363.3333|137493.3333|133157.5667|166336.7667|215673.3333|205113.1333|211525.4667|206369.9333|188952.2333|184091.9667|145128.9|116255.5|76473.5333|61402.5333|111119.5|99698.9|60000.3333|64512.1333|52586.2|52918.5|60656.5667|64422.9|49862.4667|48159.8667|48619.8667|139428.5333|108811.4667|106586.6333|101731.3333|88425.1|136549.4|110280.8|76579.5667|104010.9|91226.5333|61918.5333|127303.7|71593.1333|80603.0667|83639.2333|70060.3333|125616.0667|72953.7333|80463.7667|71864.5333|91930|147222.7667|96510.5333|81730.5333|105031.3333|153611.6333|167089.9333|119953.8333|103416.7|207067.8|194861.2667|235496.6667|
2020-10-24 23:56:56|russ2000_1127|SUP|average_volume_30|0|10050|10973.3333|10740|9786.6667|15896.6667|4516.6667|4096.6667|5396.6667|6083.3333|5153.3333|13180|11803.3333|24286.6667|9610|11230|9973.3333|13393.3333|10880|9086.6667|5973.3333|6330|18430|12560|5683.3333|11943.3333|11500|8306.6667|18156.6667|10580|13743.3333|6956.6667|14526.6667|37003.3333|15086.6667|15923.3333|25186.6667|45866.6667|29143.3333|87343.3333|58813.3333|70386.6667|59950|63400|95990|104183.3333|103606.6667|106796.6667|74603.3333|97493.3333|149396.6667|214943.3333|82783.3333|76503.3333|49276.6667|28250|72206.6667|52196.6667|53500|55226.6667|44946.6667|105923.3333|78573.3333|64876.6667|43306.6667|61633.3333|63816.6667|49353.3333|41733.3333|83450|81513.3333|58920|75900|79943.3333|98853.3333|164033.3333|115310|197606.6667|340036.6667|188176.6667|124783.3333|213416.6667|241696.6667|206436.6667|186496.6667|323403.3333|212210|292190|327666.6667|514686.6667|265240|222293.3333|276743.3333|433550|326833.3333|249533.3333|257076.6667|279818.3333|200756.6667|183510|236802.1667|315778.7333|271524.9667|309278.3333|392702.7333|292806.7333|223898.2333|137559.1|146533.6|131262.9667|163979.4|169227.4333|107329.2333|159627.6667|133057.7667|160705.0667|115315|142228.6333|95785.4333|82614.6|99896.6667|114383.7|85272.3|78529.7333|111164.2333|105033.5333|129717.4333|66461.8667|81315.0667|84932.9|93950.0667|89892.1667|108876.8333|183479.7333|186782.3333|122822.1667|111085.9|198593.9|173951.9667|185866.1333|163753.6667|216958.2|190335.1667|155389.3333|473136.6|650135.1667|553867.4333|656894|219306.1333|319322.8|178967.9667|136625.3667|
2020-10-24 23:56:59|russ2000_1129|PGNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:59|russ2000_1130|REV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||138856.6667|82980|39223.3333|110203.3333|92116.6667|48140|49098.3333|128210|79673.3333|57266.6667|92316.6667|91963.3333|295920|234016.6667|162580|148013.3333|122636.6667|47903.3333|49950|75686.6667|48846.6667|20336.6667|47013.3333|43666.6667|69153.3333|40823.3333|27236.6667|44403.3333|25590|49573.3333|72540|135540|1050710|998076.6667|891920|1371716.6667|1253003.3333|757170|610436.6667|601846.6667|609393.3333|3845530|1777613.3333|2009553.3333|1791500.1|1940658.1333|1001353.5|1233791|1048543.6|1186146.2667|1120654.9|146638.1667|172074.3|402399.6|253236.0667|421716.4333|201189.2333|220598.8333|94974.9667|111409|243664.8667|89471.9|100209.5333|59202.1333|43332.7667|63158.9667|51756.1333|40096.9667|74636.0667|49967.4333|54378.2|61434.3333|60300.5|49844.2667|38897.1667|38911.4|57744.3333|44389.6667|44165.6667|52556.6333|68405.7|48877.1|41383.2333|88739.8333|105696.4333|285525.4333|334415.3333|90991.1667|92243.7333|190090.0333|146182.7|145971.7667|186180.1333|131462.2333|170257.1667|79705.2333|65524.3667|163844.4|170536.4667|
2020-10-24 23:57:01|russ2000_1131|RT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:57:02|russ2000_1132|WHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50706.6667|18606.6667|15250|7436.6667|8670|18630|8726.6667|12120|3920|3686.6667|1210|2040|2840|3286.6667|2800|5693.3333|2006.6667|8280|8016.6667|5386.6667|25750|21360|20646.8|14470.0667|8684.6|26783.7667|32520.2667|21178.1333|19035.2333|14639.4333|21686.8333|8091.7333|9953.4333|10485.4667|10278.7667|9740.9|9261.5|16088.4333|15536.1|7441.8333|14921|9188.6667|15210.4333|17273.7|6974.6|12360.1667|31772.5667|20392.6333|21557.9333|20042.8|23073.1667|25083.8|15282.2667|19419.6|18295.6|31689.1|16566.7667|16997.1333|31548.1333|23140.7333|25306.9333|27628.3333|24015.9|32337.3333|27724.6|30852.1|53881.4333|39393.4667|71848.8333|40508.8667|38817.9333|81065.0333|48071.6333|32009.3667|
2020-10-24 23:57:04|russ2000_1133|PLUG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35186.6667|23183.3333|18963.3333|448823.3333|59533.3333|45826.6667|52060|334693.3333|465063.3333|277480|835973.3333|344526.6667|275523.3333|1138600|365016.6667|249523.3333|282480|180316.6667|123696.6667|167069.2333|278287.0333|371223.3|663029.9667|1087462.9667|887742.7|711080.3333|582721.9667|527846.2333|1024595.6|611355.2|958230.8|1172517.1667|1259816.4333|762624.7667|590762.9667|656735.7667|1029921.2667|509586.4|407481.2|803728.6333|424235.7333|504705.5667|798757.1333|408750|405179.6|371618.2333|719203.5333|264502.1|1305177.7333|831302.2667|192660.7333|384140.5667|566179.7333|580343.9|172563.8667|249361.8667|384253.8333|106568.3667|97359.9|79520.3333|4551613.6333|5969918.2333|4152795.7667|10793414.0667|68181610.1|14490957.5667|10402148.6|6352318|4408941.1667|2257506.9|3545347.4333|2034030.2667|2013433.0667|1448943.5667|1846623.8333|4091099.7667|8932690.8667|6336590.7|3800802.5|3793808.4|4007631.7333|3626415.1333|2832882.8|2585793.5333|5512511.5333|4204380.5333|3291886.6|12244380.7667|21335416.0667|18971417.9667|29577421.5|
2020-10-24 23:57:06|russ2000_1134|TTEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||179320|345590|295046.6667|334156.6667|750510|187523.3333|246763.3333|138876.6667|147640|112103.3333|158403.3333|321826.6667|181856.6667|575410|437030|238593.3333|316190|335913.3333|557920|377730|353483.3333|876130|477113.3333|351833.3333|197410|164336.3|89883.8|462757|467314.4667|528711.2333|734261.8333|217465.0667|320453.5667|197450.9333|515258.0333|500305.8|283921.7|261598.6|275344.9667|386727.4333|570467.5333|663209.7|889595.4333|977803.9|977320.3333|749941.6|739198.0333|606002.5333|607854.5333|498011.2|393363.7333|403362.7|230297|229860.2|335351.9|454040.1667|200721.7667|278614.0333|292808.2333|236031.6667|175929.8667|207756.5667|230687.8|152591.9|131659.7333|158510.1|122307.0667|125573.7333|77234.6667|117886.8333|144532.7667|129682.7333|107395.9667|108292.7667|87075.4667|97505.5333|97798.3667|92862.8333|111985.6333|94180.2|91714.7|116784.5333|84103.2|182255.3|86561.4333|75816.6667|63598.5667|67868.3333|77091.6333|79242.6333|57633.7333|113582.4|87040.1|326509.9|170804.1333|119728.7|121681.8667|
2020-10-24 23:57:09|russ2000_1135|CNOB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1533.2667|1176.6|1579.8333|1163.0333|786.4333|1296.4333|1016.4667|656.4|852.9333|1219.7667|3042.9|1516.3333|1699.4667|1852.7|3660.2667|1853.9333|1321.1667|1291.0667|2717.6333|4129.4333|6348.7667|2143.1333|1768.3|2043.2667|1617.1667|4597.8|2028.1|2453.5333|4821.7333|4595.2333|3580|7380|5078.6|29010.5|13218.4333|11634.8333|7401.6667|43283.0333|16951.9|8175.1|6418.9|11220.7|22213.5333|21890.2|15386.1667|40596.6333|24141.8667|11199.4333|26407.4|23236|35578.0667|24342.9667|6025.2667|15446.4|10323.4667|6407.6333|12055.9|19598.0667|25850.6667|30413.9333|15822.4|78335.2333|10974.6333|21068.5|12391.5667|72468.5667|22482.4333|23649.4333|23212.5|26760.8667|19092.0333|20715.1|13108.4333|15288.4|17967|65569.9|44889.2667|40242|55320.9333|94160.6667|84534.9667|138812.3|77043.3667|82095.5|60642.3333|71504.4333|53446.6|138934.7|145226.0333|183296.7667|128203.5333|112592.4667|106619.8333|131590.4333|95021|137798.2|90210.7|111948.1|134018.8333|100446.6667|187236.3667|166558.6|114519.8333|
2020-10-24 23:57:12|russ2000_1136|DX|average_volume_30|0|||||||||||||||||||||45333.3333|44146.6667|26380|45100|32940|47240|21160|61766.6667|23893.3333|23773.3333|17920|26766.6667|55500|59100|79926.6667|68093.3333|48333.3333|101666.6667|121146.6667|95920|103200|42106.6667|61906.6667|38660|84526.6667|61893.3333|67720|224310|89693.3333|60140|52166.6667|37326.6667|88606.6667|74106.6667|89883.3333|65146.6667|73586.6667|112660|91730|76406.6667|133396.6667|107873.3333|22910|29010|32488.3333|27416.6667|65063.3333|33073.3333|47776.6667|43836.6667|51013.3333|36250|11483.3333|29996.6667|35736.6667|21160|15723.3333|31526.6667|16746.6667|16356.6667|11830|15203.3333|19950|29983.3333|17040|8113.3333|12056.6667|14673.3333|11373.3333|9303.3333|8623.3333|13953.3333|10806.6667|6253.3333|10633.3333|9090|12266.6667|12970|13176.6667|12466.7667|20662.4|6062.4333|35041.7333|29703.2|33780.3333|95051.8|39318.7333|91855.8|105912.8667|78429.2|164862.9|264896.8333|624580.1|335749.3667|315921.4667|261379.8|539912.1667|450425.4|369542.2|346687.1333|480982.4667|538463.8333|411743.8667|343018.1333|431938.6333|298872.7667|264928.4667|263484.1333|217636.9667|270327.6333|445343.4333|303121.0333|241896.8667|241055.7667|203496.2333|339985|313335.8|323655.4333|311936.2333|531696.2333|371615.2333|304110.2667|368080.2|605364.1|243800.5|349326.0667|405801.6333|240712.6333|697006.1667|409582.6333|342188.8|
2020-10-24 23:57:14|russ2000_1137|GTY|average_volume_30|0.407407407407|870|1346.6667|1040|3666.6667|3476.6667|4440|1686.6667|3833.3333|3596.6667|2213.3333|11930|28570|10400|8160|7190|36273.3333|16470|15256.6667|13813.3333|6623.3333|8380|7476.6667|6036.6667|10063.3333|10640|14686.6667|5133.3333|3636.6667|9503.3333|11726.6667|13163.3333|11006.6667|10310|5366.6667|7020|1713.3333|4360|3536.6667|5136.6667|9173.3333|10670|7556.6667|6090|6030|12116.6667|4513.3333|7066.6333|8119.7|6039.6|12232.8667|6476.3667|12639.5333|9512.8667|16869.5333|5653|41302.9|14873.1333|13700|11013.3333|8520|8753.3333|6420|12306.6667|4340|5810|2503.3333|2600|5713.3333|4536.6667|13673.3333|7523.3333|3026.6667|3390|43303.3333|67380|94736.6667|64983.3333|103200|57790|59043.3333|69600|53486.6667|47010|49910|94293.3333|39183.3333|43830|54946.6667|48643.3333|43173.3333|42596.6667|44143.3333|49963.3333|56996.6667|60553.3333|71281.3333|69720|106673.3333|74953.3333|317441.7|270393.1|160858.6333|119970.4|160196.9|150283.6667|116912.7|89996.6667|68581.6333|67859.2667|147937.6333|172478.3|446412.5667|216988.2|222933.2333|213427.7|248122.5667|240220.5667|167353.4667|100682.4|122999.4333|68008.6333|71841.5|60775.0667|76710.4667|65525.1|63909.1667|89539.3333|77092.4667|63179.2|117217.1333|167330.4333|109397.5333|91876.8333|165594.3|169575.8333|158043.4|158842.6|470025.4667|190923.0667|136195.1333|123076.5667|127021.9333|111659.0333|135248.0333|106937.2|116266.2667|98899.9667|239488|283116.4667|213993.4333|171039.8333|
2020-10-24 23:57:18|russ2000_1140|WMS|average_volume_30|0|36923.3333|87283.3333|30513.3333|50076.6667|20720|15886.6667|11960|31073.3333|27196.6667|24860|14143.3333|42243.3333|80060|26796.6667|13873.3333|23646.6667|17663.3333|25293.3333|11243.3333|20706.6667|23610|21470|5543.3333|7956.6667|15926.6667|66680|24126.6667|25960|10830|20513.3333|23373.3333|12513.3333|41793.3333|49643.3333|101026.6667|119240|182810|139146.6667|140773.3333|159606.6667|162073.3333|163590|91560|133006.6667|117156.6667|131170|96833.3333|149919.4333|102649.6333|89026.1667|68392.8667|73582.9667|88016.2|208746.2|194612.8667|140569.5333|127919.5|103546.6667|144916.6667|157496.6667|270123.3333|164396.6667|220766.6667|108980|67053.3333|96853.3333|119773.3333|132513.3333|86860|96653.3333|191680|229613.3333|247120|363860|230116.6667|175776.6667|238366.6667|185013.3333|255746.6667|213613.3333|134206.6667|339713.3333|318966.6667|286063.3333|527760|469490|765003.3333|264086.6667|467503.3333|351253.3333|408266.6667|372096.6667|315900|580136.6667|308073.3333|308393.3333|428716.6667|383438.3333|506496.6667|555663.3|915945.7667|1052543.2|999115.5333|971132.3667|1319570.2667|1506136.4333|856691.1|852808.2333|964573.2|838893.5|826278.4667|576417.8|800513.4667|881984.2333|853465.4667|724807.3667|883506.7333|889064.8|745307.8|573027.6333|686708|472568|299251.2333|||649788.8|334931.7333|557558.9667|423819.7333|392804.2667|299954.5333|450313.6333|475646.4667|462142.2333|283555.4667|299520.0667|226468.0667|497021.1333|321408|285760.6667|263613.8333|463338.4|332117|180674.6667|275650.9333|278820.2|552740.4|370735.4333|599438.8|535956.6333|420372.1667|
2020-10-24 23:57:20|russ2000_1141|SPOK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139764.4667|292566.5667|169164.4333|174841.7667|111146.4667|98819.7|187679.3667|255660.3333|111533.2|207220.3667|492673.9|394015.2667|231850.8|398539.2|196515.2333|215416|305732|211988.1|193554.0667|168503.6333|222794.2667|169219.6333|162730.6667|125135.3667|133054.8333|244109.8|242381.2333|159155.2333|156510.9333|148871.9667|116412.9|126489.3|93994.2|98105.4|111138.0667|67519.6667|90381.5667|93621.1667|147937.7333|71409.4333|60352.6333|97754.6333|96961.8667|88319|82000.2|91243.4|89405.3667|121346.3333|119141.3|129075.7|105253.6333|135006.1|127495.8667|167508.2667|118360.4333|99764.6667|122723|136306.5|164353.1|146472.7|73076.9333|122168.5667|74143.4667|76238.8667|
2020-10-24 23:57:22|russ2000_1142|AI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191740|105420|90486.6667|81140|380686.6667|46426.6667|175653.3333|59450|99113.3333|387373.3333|53433.3333|78853.3333|32156.6667|45173.3333|101596.6667|27186.6667|55246.6667|81950|106766.6667|84253.3333|375553.3333|199746.6667|823246.6667|801000|902880|956383.3333|1406110|1296313.3333|1508476.6667|1643483.3333|1225683.3333|1388206.6667|1639793.3333|1270240|1357043.3333|1240246.6667|1888713.3333|4109024|2313009.9333|1773600.4667|2170272.1333|1507451.6333|979315.5333|572549.8333|921175.8333|490989.5|1134003.0667|1054159.9667|47071|38444.5667|39768.8667|55031.9667|44602.9|50169.4667|75595.3667|57702.1|60391.0333|120826.4667|67399.6333|263241.7333|170566.1333|351695.6|222155.1|131313.5|144443.4|148587.0667|217373.5333|425785.0333|227017.6667|315881.8667|274142.4667|325786.2333|333984.1|282790.6|264019.7|214717.4|387656.8667|442991.7|366411.4|363740.0333|376142.2667|555462.4|695742.3333|351864.7333|376107.9667|800955.4|342865.3333|423677.1333|477461.9|831923.8|607593.7667|259740.5667|
2020-10-24 23:57:25|russ2000_1143|MYE|average_volume_30|0|2233.3333|823.3333|1660|1183.3333|2443.3333|1240|1843.3333|5560|2353.3333|1423.3333|1946.6667|2653.3333|4383.3333|2586.6667|1766.6667|1990|2680|5440|2726.6667|3100|5410|3486.6667|2420|6676.6667|6656.6667|3493.3333|3516.6667|1220|3796.6667|5260|3820|4026.6667|5436.6667|4970|4983.3333|7316.6667|5470|7923.3333|6546.6667|16276.6667|17783.3333|21936.6667|15033.3333|20706.6667|16906.6667|6243.3333|6943.3333|23892.9333|15032.9333|12019.6333|8479.5|13856.4333|27206.3333|30329.6667|17419.7|31919.5667|15142.8667|10303|33833.0667|12096.4|15089.6333|9919.6333|22789.6667|20309.6667|19786.2333|20942.9333|12933|31396.4667|18116.4333|22716.2667|20743.3333|14783.3333|11240|20966.6667|20170|22216.6667|37062.5|73850|36439.1667|41216.6667|34350|34620|38620|41643.3333|60633.3333|63540|61123.3333|126666.6667|182050|103983.3333|71963.3333|123990|145456.6667|198113.3333|143966.6667|147650|223280.5|432677.9333|241876.6667|671138.7|259131.3|217794.2|169348.2|184666.7333|121352.6667|181307|114354.0333|106376.8333|116323.3667|190347.5|172136|108084.2|108114.9667|169890.5667|192841.5333|120848.3667|108177.5667|207167.9333|117804.0667|77578.6|117832.1667|140646.9667|128653.5667|86886.9333|131912.4|183397.4333|127919.3333|134455.2667|109981.9667|94231.7667|168788.5667|90145.8333|75555.9333|82381.9|51848.0333|88143.7333|93314.4667|106841.6|82480.6333|87218.7667|69296.7|349563.3|241893.0667|151584.8667|112127.4|142540.1|122082.0667|190313.1|206313.2|212736.4|140845.1|
2020-10-24 23:57:28|russ2000_1145|WSBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53188.9333|63067.0667|47176.2667|34954.9|32801.3333|30224.8333|57221.4|39886.6333|39227.8667|42729.0667|21566.2333|26474.3333|20084.7667|27899.8|12967.8333|13196.5|12021.3333|35147.7333|21744.4333|15022.3667|26415.6333|11147.2333|10170.9667|17968.4333|5147.8667|14120.9667|10031.9333|44986.2|15492.7|35530.0667|19996.3667|30545.5667|17982.7333|24402.1667|256446.3333|192621.6333|111978.6667|77286.7667|63843.5|171909.1667|131490.3|60186.7|54226.7667|56409.4667|102707.1667|103985.2667|84363.6333|77125.6667|72636.8667|54712.8|62806.6|50134.0667|39714.2333|59171|66367.2667|52988.4667|57868.4|53765.2333|159036.3667|99044.1333|76068.1|
2020-10-24 23:57:30|russ2000_1146|HSII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83953.3333|15666.6667|50380|64336.6667|101040|107106.6667|150086.6667|229990|528800|236540|220726.6667|220193.3333|122670|107063.3333|77111.7667|144779.6333|131245.8333|79921.1|117312.5667|113035.8|221471.5333|118353.8|159086.2333|197215.4|249797.4|168228.4667|139618.0333|220573.4333|219610.1333|97319.9667|128931.7|220350.6333|216313.0667|340665.1667|241795.5|472893.9|289743.9333|297530.7|225331.7667|236973.3667|200293.5333|189610.1667|98274.6333|104955.2|124572.3333|113398.6667|104107.7|80013.2333|141380.6667|163277.1|90315.6667|88169.0333|77445.9667|99526.6|79017.1|99011.5|106134.5667|35270.0333|46355.6|61155.1333|61743.8667|114806.7333|100838.0667|92857.1|67886.8333|74625.7333|114505.2667|102627.4333|106336.4|62038.2667|114088.3667|83774.7|91967.6667|79772.5|135224.9333|123355|139751.8333|145130.2333|147862.4667|184052.8667|154136.0667|99731.8333|135442.3333|179667.6|156863.4|145157.4|
2020-10-24 23:57:32|russ2000_1147|HMST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28836.3667|19830.6667|20276.6|134633.8|134164.4667|98301.6333|74642.7667|48291.8333|50720.6667|41522.2667|47614.6333|53678.3|132875.7333|209825.0667|135209.4667|104136.4|115466.7667|168679.2333|173877.0667|591252.6333|254715.5|198869.0667|204623.9667|190269.8333|129167.2667|193192|68599.0667|118393.7333|138647.8667|178127.7667|180441.7333|153450.7333|213644.6333|172109.3333|191419.3333|
2020-10-24 23:57:34|russ2000_1148|TBPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502229.7|210903.5333|333931.2333|178021.3|237180.5333|214406.7333|202949.3333|189840.7333|343496.2|188242.5|372295.7|240387.6667|210363.4667|226142.6667|183101.1|246492.8333|225922.8667|171793.1667|214799.6667|276674.5667|311481.8667|205004.4667|324578.7667|463876.4333|606799.4667|378773.9333|
2020-10-24 23:57:35|russ2000_1149|PKE|average_volume_30|2|5123.3333|12570|13186.6667|30856.6667|11273.3333|11203.3333|8773.3333|10943.3333|5143.3333|5963.3333|5583.3333|6230|5653.3333|2896.6667|8016.6667|11330|3123.3333|4010|10423.3333|8656.6667|3200|1700|3543.3333|9480|3900|3373.3333|8216.6667|3340|9296.6667|4386.6667|8053.3333|12100|2873.3333|3323.3333|3706.6667|3636.6667|2023.3333|2313.3333|2410|2866.6667|2290|2033.3333|2013.3333|17510|16340|13636.6667|19830|10766.6667|18753.3333|29053.3333|23380|63220|106480|38243.3333|27826.6667|21783.3333|29900|22763.3333|26226.6667|25996.6667|21063.3333|32846.6667|32545|47225|41430|16835|52330|92595|42730|47355|194763.3333|133070|159280|59626.6667|62223.3333|56253.3333|54713.3333|51403.3333|71750|59470|82243.3333|36966.6667|60780.1|131410|91906.6667|91713.3333|99843.3333|78090|60476.6667|70476.6667|61703.3333|116023.3333|129236.6667|131960|113783.3333|141548.5|141983.3333|189653.5333|120495.3667|194665.6333|106726.0333|99014.8333|129817.5667|83095.6333|105520.8667|66720.2667|66765.7333|52197.8667|144817.4|74204.1333|43625.5667|54240.6|48051.7|66725.8|71108.3667|47423.3333|59356.6667|41019.5|34968.5333|60882.3333|40617.2|23268.6667|42688.4333|84757.6333|63000.5333|45902.2333|54784.5667|61858.4|55288.3667|51198.5|53981.5333|71962.9333|47161.3667|32419.2333|58022.4333|41176.2333|45764.9|46844.4667|50944.6667|172879.1333|90894.8|85542|83477.0667|245685.6|99281.7333|132013.3333|98712.4|131525.3667|213016.1333|158728.1||
2020-10-24 23:57:38|russ2000_1151|PLUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||69493.3333|20913.3333|8000|3616.6667|1666.6667|483450|354636.6667|444036.6667|661083.3333|1044386.6667|520666.6667|9263.3333|514690|209543.3333|48603.3333|36903.3333|29440|22880|103946.6667|15556.6667|108003.3333|17636.6667|20926.6667|27633.3333|23703.4667|25924.7667|18999.5|38553.9333|92611.1333|31244.1|17730.3333|11289.2667|19163.8|64599.7|17275.2|16989.2|10076.5333|15186.3667|18207.7667|9748.8333|10094.2|8890.2667|11340.0333|21533.3667|9939|12539.6333|10444.5667|13177.6667|18364.9333|16059.1333|12646.6|11296.1667|17991.6|11659.6|16115.3667|22386.9667|14478.4333|18070.5667|21108.9|18366.6667|10259|7353.9|8394.0333|18493|20386.9667|13186.4|25551.4|24294.2|42952.0667|17628.2333|46353.4333|23638.7|44359.1|64583.5333|78355.9667|116733.3333|109359.9|84972.4333|59846.5|77590.9333|48744.0667|36485.1333|105186.6|86787.1667|77127.7667|101570.7|85445.5667|58392.5333|80367.5333|68934.8|115640.5|122821.4|69694.5|74249.6|77381.7667|62318.1667|
2020-10-24 23:57:41|russ2000_1153|PKOH|average_volume_30|0|4503.3333|8276.6667|6346.6667|6086.6667|5396.6667|11230|16240|7280|11573.3333|6663.3333|13846.6667|16476.6667|13806.6667|23476.6667|35830|23000|25096.6667|12306.6667|27636.6667|28530|17860|11490|34040|47686.6667|12800|39066.6667|27260|38633.3333|23843.3333|31073.3333|8066.6667|24506.6667|25936.6667|14400|35223.3333|43100|100453.3333|95680|21546.6667|57496.6667|63723.3333|53630|60483.3333|17403.3333|54670|25436.6667|21360|16980|49106.6667|42186.6667|17876.6667|25276.6667|33763.3333|70210|21076.6667|42986.6667|33373.3333|43176.6667|17016.6667|23023.3333|28513.3333|30776.6667|30136.6667|17543.3333|12516.6667|24940|17260|19453.3333|37650|15330|37243.3333|30230|8156.6667|15240|22983.3333|43896.6667|28596.6667|15576.6667|20356.6667|17362.9667|12737.5|14207.3333|25609.3667|24664.4333|18929.7333|36409.4667|68717.4|100655.5333|117258.9333|32816.5|30769.1|32090.3|36418.0667|36485.9667|38184.1333|30848|25636.9|78204.6|64033.3333|48540.3|60727.0333|58120.6|31012.3667|47611.9|48527.1667|73291.4333|48015.3333|46376.5667|36757.2333|91756.9667|38657.0333|58068.9|48347.5667|63353.5667|45382.8667|56941.1|40491.1667|35375.2|34469.6667|24914.4333|52232.6667|25804|20938.8667|46625.7333|45561|34834.4667|41027.7333|24445.1|37053.0667|41042.5333|72607.0667|52888.6333|51245|75795.7667|44737.5|27682.9|43688.7667|35245.5667|28073.0333|26394.2667|25009.1|23458.5333|25325.2333|27606.4333|29869.1|29278.7667|29607.7667|55792.6|79043.7667|70336.9|37226.8333|
2020-10-24 23:57:44|russ2000_1154|W|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||754811.8333|646626|967818.6667|762213.4333|1498483.4667|983384.9|1284336.5|1180319.1333|1087031.6333|1092785|1230701.2333|1607226.7333|1556350.4333|1363507.4333|2665161.7|1660869.5333|1243622.1667|2801974.5333|2766847.6667|1194009.2|2263659.5667|2048169.9333|4712162.4667|2713094.2333|2511347.9333|
2020-10-24 23:57:45|russ2000_1155|TWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||55403.3333|30703.3333|45303.3333|64430|26246.6667|26230|19333.3333|75256.6667|134273.3333|83316.6667|121160|153826.6667|159766.6667|84663.3333|110633.3333|118366.6667|43780|66520|52086.6667|32933.3333|33903.3333|41563.3333|23470|24560|43646.6667|20210|32760|20423.3333|21210|11150|47016.6667|7786.6667|12616.6667|20186.6667|11040|16020|10306.6667|25020|84050|83443.3333|114666.6667|74680|91273.3333|105676.6667|104806.6667|86556.6667|241480|202016.6667|184200|138830|118526.6667|130643.3333|218240|161846.6667|272760|380330|398694.1667|313973.3333|395308.2|542330.8667|483869.3333|1645094.9333|704803.5667|494324.9|629753.6333|469418.8333|946305|409359.2|554379.0667|672438.2|520474.6|963256.9667|1075136.4|966068.6333|688112.3667|643469.7667|828587.8667|820776.2667|549739.3667|1359126.6|1157393.8333|817423.0333|701168.3|707696.7333|562417.3667|461728.1667|566950.7|641391.1|440284.8667|701559.1667|762815|538817.7333|376219.1667|433574.5333|481389.9667|628801.1667|337685.0667|306225.9|225323.3667|275673.1|234106.9333|352922.5333|384369.2667|595872.7333|553580.1333|414877.4|380465.5333|520310.5333|1061465.0667|485492.2|
2020-10-24 23:57:48|russ2000_1156|LBAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1046.5333|1073.1333|1013|493.1333|526.4|736.4667|632.9667|1732.9667|1385.8667|4089.2667|1546|2429.4333|84296.2|5572.6|10256.0667|6802.6667|5252.3667|5363|11762.5333|13186|13776.0667|14006.6667|13140|23596.6667|9076.6667|11102.8333|8309.1|15090.8667|21594.7|22435|25941.6333|14775.6667|21060.4667|29672.3333|32975.0667|36305.5|28917.1333|24417.1333|28341.0667|42500.7333|20266.4|26320.4667|35532.5667|42517.2333|49307.2333|67196.8333|53736.7667|89286.4|95561.7333|63583.1667|53385.8667|68242.6333|40299.2333|57709.3667|47391.2333|72627.2333|44103.7333|45106.3|51610.4667|42085.8333|45290.4|49170.0333|40140.5333|49719.4333|54614.6|35640.6667|71794.0667|120029.1667|94413.2667|61388.6667|68093.8667|80490.4|49865.3333|67216.9667|37151.6333|65988.6|54533.0667|67620.4333|101197.1|62831.2667|97359.1|270212.9333|215267.6667|147836.9667|125298.6333|125130.8333|110013.9667|107971.8333|121617.2333|130953.3|99782.8667|124752.3333|146836.3|105910.0333|220099.8333|209386.8|147086.9333|
2020-10-24 23:57:51|russ2000_1158|DAKT|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||22046.6667|12793.3333|7773.3333|4903.3333|17956.6667|5823.3333|3963.3333|7533.3333|10160|6276.6667|3016.6667|7056.6667|7026.6667|4456.6667|14696.6667|8696.6667|3460|14520|26843.3333|5260|6810|5063.3333|10350|10446.6667|91190|30326.6667|18453.3333|20073.3333|21063.3333|51473.3333|217820|153596.6667|55570|34930|27790|24933.3333|125800.4333|94855.4667|102911.8333|49315.3|173573.6667|101420.9|84148.3667|52107.9|71654.7|54372.4333|69261.1333|62318.4667|90669.4|142428.8667|719585.9333|483802.7|551317.0333|1020294.9|671183.1333|414278.8667|403361.6333|486317.7333|593318.5|482335.3333|260253.7|302929.3333|217623.2667|224847.7667|170277.7|192021.6333|246711|237156.5|197056.8667|163424.5667|153116.6|135026.9333|167439.7667|122253.8|124711.7333|134916.1|195296.3333|126027.7333|91021.9|87147.8|226044.8|129547.3667|218301.2|171642.9333|191546.4|149521.7|174516.4|195072.3667|198815.5333|152430.2333|350421.0667|157363.0333|176350.6|133471.3667|132297.3667|118758.2667|141412.9333|139334.8|182800.7|142593.2333|177674.2667|102342.8667|197485.8333|161897.9333|169145.5667|283729.2667|178266.5333|177179.8333|
2020-10-24 23:57:53|russ2000_1159|NVRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185658.4|155512.6333|453958|458248.0333|445572.0333|541578.9667|551819.4333|432806.1667|524443.2333|423335.9333|798413.3|324750|467963.0667|283840.7|414463.3|444661.7333|638097.1667|813016.2333|329290.2|356835.8|388488.3667|636070.8333|355364.5667|275741.8333|
2020-10-24 23:57:54|russ2000_1161|CSFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:57:54|russ2000_1162|HWKN|average_volume_30|0|1130|1040|1270|2766.6667|1260|1210|1053.3333|1073.3333|1473.3333|1826.6667|1520|1036.6667|1386.6667|1506.6667|1986.6667|1773.3333|2163.3333|2546.6667|2973.3333|1170|2253.3333|1330|976.6667|830|1396.6667|2563.3333|1900|1766.6667|2030|3706.6667|1946.6667|2540|3590|3383.3333|4736.6667|2826.6667|7263.3333|7800|8900|4456.6667|3773.3333|3206.6667|3440|4520|2683.3333|4830|3866.6667|4479.8667|3317.0667|11253.0667|4893|5076.3667|7613.1667|2373.3333|5813.3333|6323.3333|7686.6667|9540|6180|5646.6667|7833.3333|9033.3333|18336.6667|4813.3333|14260|5610|9143.3333|8340|11323.3333|7410|7236.6667|7183.3333|5246.6667|7260|4576.6667|3970|9900|7636.6667|3320|6632.3333|7032.1333|14461.9|11737.7|6951.6|9170.5333|7508.5|5460.5667|7136.1667|7230.4333|3747.7|8478.6667|2527.9333|4880.7333|4135.1333|5384.6|3938.8|6424.2667|5230.8333|4227.3|3227.5|4282.7667|2644.5333|9822.0333|9290.9|7062.3|140671.7333|68230.3667|43110.9|35144.4|42369.7|29585.5|49901.9667|48368.5333|49537.0667|34470.6333|28667.4|19300.5|31191.5333|23114.4667|25424.0667|13888.2|21937.3|17273.6667|20431.0333|17587.1667|32155.3667|23412.3333|21655.5667|25947.8333|23692.2667|29974.1333|18234.4667|29167.3667|48073.0667|43983.8667|36939.6333|29936.1667|30822.9|40039.9333|43318.6667|42817.2333|56178.7|24194.6667|44186.0333|31445.5333|35884.7333|31289.1333|34109.6333|41164.8333|49253.1667|48991.1|
2020-10-24 23:57:58|russ2000_1163|BANF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||22403.3333|15050|8016.6667|9820|11983.3333|5790|3753.3333|5450|2603.3333|10626.6667|13946.6667|5553.3333|8810|20920|5323.3333|5493.3333|5873.3333|10303.3333|9213.3333|8120|5640|11300|5283.3333|4880|6156.6667|7426.6667|4846.6667|6613.3333|3930|3333.3333|2426.6667|8836.6667|3840|2523.3333|6016.6667|2636.6667|3206.6667|10140|6876.6667|6821.6667|3642.6333|7903|5344.0667|2752.4333|2394.8333|7305.5|2890.1667|10525.4667|14524.0667|25449.9333|10894.3333|9852.4|18277.6333|27193.5333|21021.8667|18987.4|25143.1333|27612.7|30820.5|31246.5667|45416.8|40187.1667|37219.6667|52670|46654.8667|40137.1|24761.7333|18688.2|18605.6667|27675.9|26246.0333|15900.5|21778.0333|29160.3|26859.1333|20067.4333|13783.5|19409.1|27727.7333|21441.5|13705.3667|22797.7|19929.3|25724.2667|22798.1|23495.0333|18213.2|24012.7333|13646.4|27732.7667|24611.5|20273.1667|23952.6333|34451.0333|22892.5|49231.5667|30893.1333|27742.6667|46504.8|32788|39523.3333|45517.3667|39934.0667|53853.4667|46841.8333|74044.4667|50451.7333|43773.1333|140041.5|141501.3667|94789.2667|
2020-10-24 23:58:00|russ2000_1166|MIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:00|russ2000_1169|SCVL|average_volume_30|0.886205179283|||||||||||||||||||||||||||||||||||||||||47000|21970|17846.6667|9560|16970|30823.3333|19160|20483.3333|48800|27606.6667|17430|21886.6667|9906.6667|20710|13006.6667|16330|20676.6667|66203.3333|63453.3333|59760|53220|46636.6667|19063.3333|46483.3333|53496.6667|35303.3333|39920|29733.3333|49640|42323.3333|44516.6667|27686.6667|40240|23623.3333|21543.3333|121263.3333|108486.6667|147556.6667|101106.6667|39239.2|60737.5|50008.1667|45457.7|41334.4|54086.3667|35586.6|15879.9333|67796.4667|87339.5667|105185.5|88370.0667|98840.1|93491.3667|95249.5667|93826.6|94854.7667|72590.5333|117297.6333|135180.6|124380.3|174457.6333|95949.2667|111178.2667|34290.7|39457.2667|52930.8|31027.7|51911.4333|74932.6333|88144.2667|85024.4667|73865.9667|64649.6|56468.8333|68942.2667|95275.6333|86066.2333|85654.7667|60940.2333|80513.9333|89437.6333|61842.0667|43532.6333|66116.9667|91781.0333|82590.2333|61820.7|106452|108004.9|78740.7667|101164.7667|81381.5|85641|75494.2667|82845.5333|139899|142725.6|138966.2333|219922.5333|281279.0333|290818.8333|194819.0667|336038.2333|573618.3333|617945.2|327352.9|178814.8333|256191.1667|261054.7333|142066.0333|184871.2333|
2020-10-24 23:58:03|russ2000_1170|PICO|average_volume_30|0|||||||||||||||||||||||||||||||||43733.3333|51800|16300|26550|16500|13366.6667|7950|13016.6667|13566.6667|14700|11183.3333|11500|18033.3333|5133.3333|6183.3333|24143.3333|9033.3333|13493.3333|10450|16300|23310|15750|15176.6667|87980|53976.6667|70910|61083.3333|37850|40520|53850|33190|43946.6667|39270|60340|24083.3333|61676.6667|58373.3333|46466.6667|26400|26986.6667|8763.3333|22753.3333|11213.3333|14530|14046.6667|31483.3333|10303.3333|10274.1333|8598.9667|11109.8667|8559.8667|23517.4667|17637.8|17934.4333|21385.2667|15886.1|24232.7667|28900.5|48942.6667|38825.2667|24329.3667|49263.1667|65632.3667|101402.6|177713.4667|125819.8667|128702.6333|135284.7333|125726.3333|108350.9333|151433.8333|102310.2|105634|102626.8|101494.9333|68832.8667|53838.7667|98476.3|62534.3|71252.3|81218.2667|61323.8|113820.4667|84668.9667|63562.3|80275.1|63861.4667|91244|67979.8|125056.5333|58560.0333|105785.9667|80658.1667|75213.4667|66193.4667|113906.2333|94800|75211.2667|112010|147034.3|144892.3333|103063.8667|113441.8333|131497.1333|76989.1|111050.5|98491.7|129896.4333|148107.1|128308.6333|78933.4|92071.3|76060.9333|83185.6333|57015.8667|46199.6|104906.7333|96869.6333|54140|
2020-10-24 23:58:06|russ2000_1171|GWB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||471221.7333|308531.7667|162227|551126.5667|396041.6333|560142.9|474079.3667|563360.7333|366477.3|422886.2667|376612.0667|394827.8333|237872.3667|240333.0333|240441.6|242182.3667|209910.2667|505626.7333|422946.9667|277309.3|310141.3667|294229.3333|552699.2667|663292.7|347483.8333|
2020-10-24 23:58:07|russ2000_1172|LXFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:07|russ2000_1173|PES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:08|russ2000_1175|WLH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:08|russ2000_1176|BDSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10876.6667|5913.3333|2916.3333|4083.3333|23108.4667|35066.6667|19012.2333|10677.1667|15208.4333|11224.5667|9125.6333|5716|6937.4|131690.7333|84500.4667|24376.5667|13867.4667|46566.4667|177698.9667|68754.5667|119092.5333|40822.2|23379.3|29345.2667|130548.1333|18535.4667|26963.7333|498379.0333|247907.7667|94328.3333|102740.0333|118179.5667|141472.9667|141753.9667|96296.6667|80098.1667|120399|153416.2333|162166.2|215131.6|385407.1667|228603.2333|137468.3667|226595.7|192511.2|417006.2667|614011.7667|1009101.6333|1518415.0667|872501.5667|1104573|1367941.4667|1475514.5333|1374512.5|1168729.7667|1166988.1333|563379.2667|768957.8|428067.2|805347.0667|441843.2|631243.7|412251.8|606608.0333|427931.0667|506207.2667|998301.4333|728189.6667|511663.7|1904103.9333|1182304.0333|918923.4667|1415245.9|
2020-10-24 23:58:10|russ2000_1177|RNET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131949.6667|62918.3|46091.1667|18597.5333|32557.7|15540.8667|70753.4|40554.9333|33285.6|29171.1333|40224.6667|117984.2333|40176.6667|74666.1667|113062.4667|116793.2|153970.7333|198279.4333|178122.3667|180657.4667|159994.6667|211593.8667|141658.8667|74385.0333|65938.7333|47411.3333|55145.8|37814.0333|29783.7|25533.8|68884.7333|108219.9333|80953.1333|36309.7667|61868.7333|43021.3|54599.8333|86357.1|1013038.4667|365265.6|
2020-10-24 23:58:12|russ2000_1178|LHCG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214140.9667|45789.1333|29724.3|28701.1|41135.5333|111688.5333|119750.7667|186416.4667|279697.5667|396457.2|188431.5667|270085.5333|262387.5333|250005.7333|290281.7333|548296.0667|289355.0333|338716.5|119237.0667|215717.2333|224396.5333|191741.6667|141021.1333|204493.3|154368|171800.2|169654.9667|169175.3333|105974.2333|98176.3333|71745.5333|45523.1333|34608.4667|54640.5667|72358.4|55512.1667|37470|63695.1|99930.8333|67694.1333|88438.9667|179621.9|137882.6|139287.4667|107296.8667|134422.1333|151338.6333|111174.9667|135944.4667|140346.5333|301026.5333|250773.6|244489.2667|238287.7667|275968.9333|252957.2333|203421.8333|208415.3667|178756.8333|422335.2|325153.7|211060.9|
2020-10-24 23:58:14|russ2000_1179|WWE|average_volume_30|0.335443037975|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1444690|398503.3333|286886.6667|129636.6667|140733.3333|150620|91350|49690|119286.6667|36560|36483.3333|89796.6667|48673.3333|27090|52220|28103.3333|12483.3333|22016.6667|22220|105786.6667|52640|93570|74183.3333|113620|103546.6667|168880|213486.6667|215620|118553.3333|181262.2667|263656.6667|235127.1|190886.6667|402866.0333|400896.9|423939.6|346075.8667|311780.7|219621.2667|155687.7333|138665.6667|248853.1|206494.1667|189531.9667|222374.1667|402234.3333|389008.4667|233229.7333|166250.0667|256161.3667|271639.3|156150.9667|152201.9667|115422.3667|125464.0333|166525.3|148535.6|1381459.5|1785967.9667|1254965.4333|702779.6333|654378.4|819915.4333|457666.5667|474725.7|592326.6|597156.5667|482440.4333|368214.5333|613133.0667|702275.4|383590.1|584998.5333|991934.1667|743098.2333|1162498.7333|1340998.0333|739346.7|1079532.7|1105482.1|959530.6667|2736171.7333|1478424.8667|606660.2667|612050.5333|
2020-10-24 23:58:16|russ2000_1182|FNHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11306.6667|8443.3333|3493.3333|1193.3333|9076.6667|8306.6667|3146.6667|3746.6667|3593.3333|15276.6667|4560|6013.3333|6813.3333|4386.6667|51890|14316.6667|19293|10719.1667|43093.9333|38549.4333|40344.9|19779.9|14025.4333|126294.9667|31030.5667|23207.6|29635|29565.1|61238.9|25451.9|65417.8667|44722.2667|101127.3|95826.1333|133107.1|76947.2667|44680.1333|57600.8333|42355|48252.5333|21649.7667|54946.4333|27826.1667|21981.9333|14604.3667|16817.3333|13076.1|10850.3333|19907.4|18865.8|22078.5|8955.3333|7117.6667|20565.1|19135.1|13218.2667|13358.2333|17664.8333|58199.8667|22031.6333|128049.9|75414.7333|193090.4|220075.2333|206806.8667|114646.3667|108091.7|86649.6667|105275.0333|115850.5|64134.1667|67021.0333|107966.4333|77113.9667|62686.9|135480|79702.9333|42306.6|123204.4667|56464.8|48602|53738.6|38183.9667|57796.5667|67882.4667|86323.4667|48536.0667|50662.2333|
2020-10-24 23:58:19|russ2000_1184|SCHN|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||65586.6667|30163.3333|24950|17783.3333|32890|30073.3333|15843.3333|22330|20860|117576.6667|50516.6667|58616.6667|52520|30250|31776.6667|41323.3333|63016.6667|30620|36990|19166.6667|41640|41340|51073.3333|18460|37363.3333|61493.3333|23980|15760|12053.3333|18640|9246.6667|6983.3333|12633.3333|6793.3333|50693.3333|18113.3333|16431.3333|20167.1333|127033.8667|228945.2333|553225.0333|1095701.2333|1188495.1333|529622.1667|759079.8667|749895|782321.6667|467621.3333|354810.1|411872.8667|521946.4|334932.7|474597.9333|418797|562873.2333|510822.9|550760.8|566783.7|562350.4|811347.0333|785941.7|738642.7333|718363.8667|573134.6667|719204.5333|783220.5667|759741.7333|311964.2333|307926.6|288278.5667|283613.5|344222.5667|274766.4333|262545.3333|387834.4|441935.7333|338627.1333|311116.4667|284944.8333|234668.2333|266012.2667|288642.3|237747.6667|212701.3667|276081.4667|437605.1667|362804.1667|465398.3333|371316.4667|259615.8667|461840.4|267630|483217.6333|429362.3333|409896.4667|361309.0333|278990.3667|312775.5667|266813.9667|376689.4|403181.2|258348.6|203643.3|181429.4|210366.7667|297224|179880.7667|191686.1333||
2020-10-24 23:58:22|russ2000_1185|ANGO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34657.4667|9777.8667|86425.1|329053.9333|80220.4|200591.7333|82882.1333|150799.8333|131762.2|225232.4|154647.9|360495.2667|459762.8667|426809.3|151541.6333|151668.4|218899.8333|226054.2333|160413.5|127402.5|146445.7667|236526.7333|163612.4|97347.2333|86837|134267.6|76971.1667|78702.4333|69660.7333|171277.9333|109397.2333|216949.4|105284.3|195941.9667|74181.5333|96430.3667|111317.0667|90508.3|175788.0333|201230.6667|136349.9333|117439.4|402403.1|210400.3667|217962|151104.1|186998.6|98250.7667|98089.4333|363820.5667|398981.4|232139.9|287995.8667|213374.1667|138250.3667|251470.0667|166997.9|313306.5667|136902.4|152769.8333|233210.8|209555.0333|297537.0667|255005.2333|231050.7|337653.2667||
2020-10-24 23:58:24|russ2000_1186|BANC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29897|13543.3333|14694.4667|21857.9333|11394.9333|16789.4|24045.1|7966.1333|4490.2667|4306.7333|4308.8667|4571|6290|914.2333|1489.9|1238|1379.7667|2376.0667|2334.5|5097.3|2711.2|2923.1667|5661.6333|2752.3333|4506.8667|3868.8|3514.6667|4775.0333|5285|4075.5|2531.3|4356.0333|17905.6|27758.6667|36765.4333|98218.3|47445.3667|31977.4667|16916.2333|27494.8|25068.2667|29515.6|68842.4667|86583.6|103645.6333|102969|88682.7667|620764.7|152552.9|211133.0333|133186.8|301362.8333|212238.0667|183278.0667|617642.2|684045.8333|441890.9333|1455329.4667|1264047.1333|895327.0333|942000.4|807391.8|604374.0333|500216.1333|328566.1333|509460.3667|608647.1667|314310.9667|361474.3333|359841.2667|554951.7|356291.8333|213218.3667|
2020-10-24 23:58:26|russ2000_1187|ALG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||99430|13773.3333|22843.3333|6986.6667|10736.6667|7750|3746.6667|2070|4666.6667|24410|8186.6667|6216.6667|6893.3333|3620|13943.3333|6453.3333|5183.3333|9600|3990|4970|21616.6667|15080|8610|11696.6667|12940|11033.3333|5673.3333|10023.3333|4283.3333|7283.3333|5916.6667|6976.6667|9530|4486.6667|6416.6667|2903.3333|6110|24390|8026.6667|11956.6667|5826.6667|13313.3333|6520|5770|6616.6667|16403.3333|6040|27430|17096.6667|29090|9740|8206.6667|7723.3333|34936.6667|11150|4950|9836.6667|22806.6667|17126.6667|26611.4333|22650.3333|38010.0333|39256.8667|80770.9333|22891.5333|35579.4|25528.2333|53850.6|62730.4333|100777.3|45414.1333|27610.7|31777.4667|40223.4667|37858.9|38996.2|24457.6667|43477.3333|23121.4333|29408.1667|30817.5333|13053.9667|26204.1333|27273.5|29491.9333|25855.1333|37307.3667|72228.1333|53799.3|50909.0333|62724.1|39451.9667|54341.4333|157823.4667|35442.6|59434.1333|42815.1667|65324.4667|52212.7333|60933.8333|56858.1333|69723.9|48038.1|74824.6667|89693.9333|65541.6667|78827.7|83615.3|74281.7|59551.6333|49596.5|
2020-10-24 23:58:29|russ2000_1189|HOV|average_volume_30|1.20228596075||5663.3333|3250|1720|2143.3333|1830|4886.6667|3666.6667|2850|1773.3333|2950|8566.6667|16373.3333|5896.6667|11593.3333|44406.6667|52450|33110|39833.3333|16073.3333|15726.6667|8420|11793.3333|18350|18923.3333|25083.3333|8823.3333|8346.6667|5336.6667|7570|7276.6667|24143.3333|15856.6667|6490|9456.6667|41190|37876.6667|41386.6667|8960|41986.6667|32810|26873.3333|28970|37553.3333|29443.3333|26470|16823.3333|13086.6667|52570|27703.3333|22283.3333|19916.6667|21413.3333|14060|21933.3333|17483.3333|29730|15580|12603.3333|40776.6667|34036.6667|10376.6667|9453.3333|16146.6667|21786.6667|11126.6667|12746.6667|14963.3333|10720|30676.6667|38480|222780|307720|97300|81650|320336.6667|428370|383753.3333|622456.6667|437303.3333|822280|908836.6667|711932.3667|921960|951356.6667|598486.6667|718096.6667|1193713.3333|1104470|1219643.3333|1335793.3333|1150483.3333|1521273.3333|1570676.6667|1379696.6667|2475452.6667|2003604.8667|4285230.1333|2983705.6333|3457438.7667|4134345.1333|3088737.4667|2879239.6|3500664.5333|3141900.7|3813463.9|3919768.0333|3975695.8667|6793168.2667|2033603.3333|1217104.4667|1790281.4|1912400.4333|2495577.5333|1109539|4248487.9667|2918461.0667|3226816.2667|9521871.8667|6487060.6|5750420.5|4132544.1333|3999096.5667|3047383.5667|2079047.6667|2428006.5|2184393.0333|2050358.1667|2101320.5|2678983.5667|1943383.1667|1330223.5|1381240.2333|796435.7667|1009170.6667|961801.6333|1009583.2|1245613.8667|1407060.7667|1545990.0667|1155296.0333|818172|931609.6667|113927.5|105250.2667|184586.3|249433.3667|262251.2|201825.8|193146.9667||
2020-10-24 23:58:32|russ2000_1190|EROS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:32|russ2000_1191|EFSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1523.3333|1653.3333|1326.6667|1953.3333|8383.3333|5736.6667|5273.3333|4470|2496.6667|1910|5046.6667|2793.3333|8593.3333|3676.6667|6123.3333|2590|2543.3333|3417.8667|3628.4667|3006.1333|3329.0667|8485.0667|10064.8667|27378.7|6559.2667|10235.0667|14095.9667|13860.7667|19988.2667|19455.4|20227.5|37575.6|35148.5|25598|27713.2|20293.3333|19251.6333|24415.9667|25418.3333|22720.8|21592.3|24692.5333|27746.4667|29683.5667|31493.4667|29361.4333|34264.7667|55829.2|46030.8667|47444.7667|40710.1667|38324.6667|34933.2|30490.8333|25741.6|30405.3|31523.3667|47531.6333|56083.2667|38129.3333|40358.9667|41933.5667|37209.4667|32054.5667|79510.2|85963.9|49038.6333|50090.8333|58821.4333|113577.1667|116752.7333|127074.5667|100764.4333|86854.8333|100376.8|116420.7|76488.6333|117782.4|89661.4333|87808.5|108669.9333|79637.4333|126131.2667|163451.6|120678.2333|
2020-10-24 23:58:35|russ2000_1192|AGX|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||15684.7|21555.8333|17903.1333|31960.6667|3471.4|6069.9667|2315.6333|17284.5|19734.2|11146.0667|12253.4667|18886.7667|22075.0333|15978.3667|21540.3333|13402.9|7186.1667|6383.3667|12687.2667|6247.6|6709.9333|9431.6|3151.7333|3605.0333|3399|540|140|1206.6667|200|5003.3333|210|260|470|115.6|278.6|331.3333|984.9667|131.1667|1367.2667|2953.6667|606.5667|1490.8|6146.9667|74.4|792.1333|5706.7667|1089.6667|6152.6|7030|10274.7333|16856.7333|32633.9667|24738.5|18704.2667|16262.5|38227.2|15329.2667|17504.6|16003.2333|23975.0667|28835.8|13785.5667|16440.7667|21748.0333|22356.5667|35482.2667|15444.6333|38145.9667|80038.4333|113724.7333|64065.5667|99366.3|67973.6333|131240.6333|71488.6|143279.8667|133072.3|81629.8667|117006.1|111915.1|136569.5667|200251.4667|104952.0667|190779.5|276025.4|209766.9333|179750.9667|156676.3|132312.0667|396289.0667|255010.7|229730.7333|211514.9667|137423.4667|118248.7333|134600.6|102600.1667|162740.2|198346.8333|139015.2|90492.2333|
2020-10-24 23:58:38|russ2000_1193|CRVL|average_volume_30|0||||||||||||||||||||||||||||||||||58860|43026.6667|20286.6667|23483.3333|13100|6483.3333|13723.3333|8086.6667|14126.6667|21073.3333|11596.6667|24726.6667|20180|7626.6667|12666.6667|2693.3333|11833.3333|10330|7336.6667|4426.6667|4080|18170|10036.6667|14376.6667|11003.3333|16556.6667|6690|22240|29150|25570|14730|20950|30860|12030|28230|23880|38305|18600|13360|13350|11870|18531.6667|15616.6667|19276.6667|17756.6667|12036.6667|10108.7333|7274.4667|16139.6|13944.2333|16924.9|8755.2|33592.2|12426.1|25388.5667|27300.9667|32852.2333|39638.7667|56594.2|14842.5|31190.2667|40424.9333|218374.1667|156853.0333|94641.5667|88380.6333|74995.9667|70648.7667|96439.3|62972.4667|66300.2|22334.9333|23758.3|36271.7333|28454.9|21590.5667|35137.7667|29554.5667|29061.6|37806.5333|36697.7|37494.1|24352.3|22733.6667|26003|19271.7|44104.4333|16525.4333|35461.4667|38588.0667|50766.5|69135.9667|47883.9|48951.3|57343.8|63623.1333|55269.1333|55905.0667|50555.6|60615.1667|75078.6667|42117.9333|74144.2667|38774.4|32944.4333|35756.5|31732.1|34842.0667|38702|34162.5667|41405.0333|54181|100113.3|90545.9667|67529.2|72359.5|90942.0667|48302.2333|
2020-10-24 23:58:41|russ2000_1195|PHIIK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:41|russ2000_1196|CERS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||40410|4833.3333|29560|19053.3333|16023.3333|22646.6667|9900|35576.6667|19060|68663.3333|32946.6667|41990|92810|35330|61870|75606.6667|87273.3333|72023.3333|183180|174620|135650|324830|236386.6667|94764.6333|205725.6667|382867.2333|418613.1|175619.2|83969.1667|401135.3|99285.3667|96247.0667|171589.7667|62623.1333|186686.0333|180892.7333|390975.1667|232968.1|123331.9|272067.9|385814.1667|340661.4333|148862.6333|180052.9333|157756.4|131345.9667|109127.2667|247449.5667|85874.3667|161473.4667|2305046.7667|506048.7667|406346.4667|212999.1667|388922.6333|647961.5333|562334.1667|279217.0333|237866.5|472958.5667|752333.1667|411296.5667|235135.2|202470.5|551534.5|510027.4333|496122.5333|444245.8333|1120455.2667|640515.2|763744.8667|1628163.9333|1367444.9667|773722.9667|895772.0333|929224.9|1432298.8667|1091240.9333|1022789.7667|859758.5333|1038298.1|1731681.8667|812460.2333|606501.5|1248693.8|1217639.6667|760563.7333|1001931.0667|812181.6|1067278.2|754234.3|915596.1333|2134424.9333|2146458.9333|1513070.5333|
2020-10-24 23:58:44|russ2000_1197|TPLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:44|russ2000_1200|CHUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79949.7667|73599.0333|196768.8667|194781.9333|113373.1|159101.7667|178237.3|150381.1333|231649.5333|240169.8|269415.0333|158862.8|248422.4667|203886.9667|260613.7667|149689.3667|209069.7|147492.4333|163668.1|180776.9333|230746.4333|158720.9|160825.3|124106.5667|132009.0667|181318|221298.6|148192|122912.5|104996.7|232890.2667|401636.2667|214756.8667|
2020-10-24 23:58:45|russ2000_1201|GRUB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459274.9|473488.1|963743.9667|1256652.8|1603658.3333|1881339.9|2173476.2667|1602693.5|1703154.8|1963559.6667|1447706.2333|1232629.9333|2143639.9667|2159230.8|1700513.6333|1134100.5|1716231.2333|1896097.7667|1080151.3333|2316176.6667|2288350.3|2168421.7667|1862578.5333|2801597.4|3594073.2667|6138955.8|1991497.8667|
2020-10-24 23:58:46|russ2000_1203|GSBC|average_volume_30|0||||||||||||||||||||||||||||3636.6667|4090|7446.6667|6000|4186.6667|4420|3950|4616.6667|4910|3196.6667|2766.6667|2613.3333|2140|2023.3333|4440|4153.3333|3016.6667|2030|9170|4223.3333|6383.3333|2746.6667|3546.6667|1443.3333|2226.6667|3196.6667|2686.6667|2636.6667|9030|4046.6667|2233.3333|7756.6667|4430|2186.6667|3116.6667|4870|4970|8806.6667|7723.3333|3386.6667|4943.3333|7576.6667|14380|9986.6667|3576.6667|8050|11110|10033.3333|3563.3333|3523.3333|7833.3333|4540|4180.5|3285.8667|7480|5622.7333|7780.1333|3860.7|15975.8667|9261.3|19158.6333|26763.5667|18883.9333|9575.6|10025.5333|10805|33281.9333|17027.5667|16209.5|21340|29157.2667|33804.5|28708.9|60777.6|174516.4333|46458.9333|24165.4667|20083.5|126807.7667|32476.2|23412.8|19447.6|35585.7333|16922.3333|17390.9667|27153.0667|28135.9667|25898.5333|28692.3667|15579.2|31764.0333|29478.8667|26552.8333|20990.4|19836.5667|25851.1|20604.4|27782.9333|24372.4333|27542.6|27997.7667|33965.7|30798.5333|37657.3|32948.5333|31794.1333|28603.7|31430.8|30960.3667|24600.7667|23915.4333|20985.9667|27953.2|35570.4|28810.1333|18576.4667|27188.9333|31672.3667|32759.3|30586.3|26008.9|60346.4|37404.1|43731.6333|
2020-10-24 23:58:49|russ2000_1204|HCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16515.1333|8703|7896.2667|10049.3333|20420.2|6711.2|17627.4333|11321.1333|4109.9|9534.7667|10483.0667|12061.9|8933.1|14120.2|46181.7|145674.0667|229921.9333|194639.8333|147247.2667|230557.2|128125.4|189623.8|302220.6667|115595.4|85207.9|127996.8|106756.0333|81909.1|120743.0333|120608.8333|139154.5667|129702.2667|82331.8|92976.3667|143735.4|95403.9333|244541.9|144821|114768|65102.3333|44534.2667|90377.5333|82388.7333|44267.2|80101.1333|48393.6667|49655.5667|51076.3|46980.2|
2020-10-24 23:58:51|russ2000_1205|NWBO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27100|33386.6667|11023.3333|249851.4|57716.6667|100833.3333|43030|110154.1667|32665.4667|97480.4333|40139.0667|62400.2667|120929.1667|49668.4667|19684.8333|22417.6667|326448.6333|86325.8|54640.4|217708.3|166000.9667|147577.2333|35261.5|19058.6333|7164.9333|13848.3333|13814.1667|10466.6333|4761.9333|8524.4|6940.4|64225.2333|72626.2333|173767.7667|199568.1|257651.3|393160.4|450290.7667|169557.3333|189533.4667|243039.1333|238917.8|600854.4|153814.2|168352.5667|135898.4333|167555.3667|1499634.1|1596435.8|1528203.1|451877.7333|439433.9333|663572.2333|655107.4333|678362.5|377319.9667|439651.3667|899488.0333|3166854.9667|2975166.2333|1385747.0667|2301670.5667|1629913.4|2366293.9|933818.9|2905519.5333|1025151.3667|2003757.9|1237229.2667|1022250.6333|2311549.8333|809358.1|2107930.1667|3108073.5667|5771563.0667|
2020-10-24 23:58:53|russ2000_1206|THFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||860|1723.3333|1806.6667|806.6667|796.6667|1110|1313.3333|3186.6667|1273.3333|5543.3333|2089.1|1755.4667|1365.8667|1319.0667|679.6333|1858.6333|1769.4|1613.3333|1456.6667|2073.3333|2060|923.3333|3700|6086.6667|13873.3333|5500|6660|5980|3260|4273.3333|11740|9913.3333|11746.6667|6206.6667|6013.3333|9926.6667|7866.6667|6453.3333|8600|4426.6667|19106.6667|11133.3333|10934.6667|8736.2667|16420|10669.3333|11619.8|11505.9|20363.5333|7420.1333|9835.5|19799.8|24742.9|16520.2|16053.8333|19552.6333|27650.8667|19337.5333|14348.5|20386.4|26434.2333|30532.1|29175.7667|33354.1667|29727.7333|46805.8|50940.7333|39534.1|34840.9667|24239.2333|20843.0333|27765.3333|33539.8|28788.1333|24121.8|21272.6|24858.3333|36088.5333|27587.8|22687.0333|34415.1667|26274.3333|27650.1|21312.8667|23106.7333|17655.2667|20307.4667|27484.6|23288.0667|36994.1|33801.6|18514.4333|28588.5333|34796.5333|27107.7333|60007.0333|37734.4667|25164.0667|34142.6333|32979.6333|26660.2333|18422.1333|17757.9667|21486.3|30171.2667|19111.3667|19994.7|42389.4333|31493.9333|40879.7|32970.7333|67226.1667|74065.9667|42804.0333|
2020-10-24 23:58:56|russ2000_1208|CRMT|average_volume_30|1||||||||||||||||||||||||||8603.3333|8090|2253.3333|8983.3333|4676.6667|1570|930|2000|11126.6667|7226.6667|7433.3333|3223.3333|5563.3333|6060|7733.3333|7286.6667|171086.6667|75890|30340|72163.3333|15956.6667|27806.6667|121146.6667|60266.6667|52323.3333|43833.3333|40103.3333|44576.6667|34720|49013.3333|83380|44013.3333|42950|59066.6667|33423.3333|60663.3333|42013.3333|26130|64403.3333|30686.6667|24503.3333|54043.3333|40013.3333|50580|15033.3333|18650|16433.3333|51960|18670|4493.3333|36253.3333|67946.6667|52100|30070|32024.2|32080|39957.6333|123842.5333|82493.3|50654.7667|33278.8333|22995.8333|26205.3333|74910.7333|68099.1667|103023.3|99712|66614.4|109108.5333|72299.2333|102709.0667|68467.7333|85140.8|91285.2333|109630.5667|71602.4333|403303.4|217827.7333|112776.0667|138521.1667|178466.0333|93849.4667|53788.8333|72839.2333|78686.0667|42355.4333|48924.0667|36567.9|65166.6|46993|37316|37193.8333|46844.7667|30924.3333|40734.0333|30770.0667|30924.3|35001.3|56502.8667|24952.7|30819.7667|24973.2667|41998.5|36619|34451.7333|32037.5667|98919.6667|53451.9667|72291.4|51785.3|42761.1333|98422.9333|54808.2|57751.8667|37633|31645.5667|53795.2667|63798.0667|77084.7333|109602.0667|99477.6333|58896.7|53251.7667|103647.7333|53356|55181.4667|
2020-10-24 23:58:59|russ2000_1209|SPPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||25440|25913.3333|16610|93136.6667|21776.6667|31430|18200|443773.3333|1120|2050|723.3333|1550|1920|2736.6667|13540|2156.6667|4183.3333|3650|12190|4386.6667|2970|5146.6667|6630|74963.3333|66053.3333|35768.6667|7239.1|116169.2|41104.9333|186953.1667|167408.1|119207.6|156799.4333|98891|110519.9|72074.2333|114232.5333|117020.9333|249023.8667|220475.2|176017.9667|201987.2|314545.3667|340902.5|305157.2|201826.6333|347382.6667|169898.9667|115311.2667|169738.1667|170490.1667|897849.7|3311757.4333|1044867.6|738342.4|669316.4|263000.9667|695832.1667|1039435.6333|1813228.7667|940069.2|1724120.7667|1841742.3|1533217.1333|1689027.5667|939955.2667|1627430.9333|984978.3|1118929.6|1039227.6|750037.4667|812795.2333|793436.0667|677594|1700349.1667|933184.2333|1599753.6|938274.7|911600.0333|756999.7|1016991.5333|911842.8|938371.1|588961.6667|1089710.5667|1229921.7333|1341232.7333|1628563.5667|1901942.3333|1495556.2333|1015613.4333|864702.4667|875056.3667|1277841.9333|1931723.7667|1352721.9667|2747894.6333|
2020-10-24 23:59:01|russ2000_1210|FORR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||51613.3333|34350|31013.3333|22300|22586.6667|26460|40536.6667|11900|27710|38803.3333|42293.3333|26940|51433.3333|255816.6667|174836.6667|123776.6667|151933.3333|173883.3333|186780|165046.6667|167046.6667|200916.6667|96343.3333|106126.6667|59541.5333|90019.7667|67380.5333|101672.0333|81784.0333|80170.7667|42681.3333|63217.9333|76146.3333|112799.7|69258.4|58433.9667|66762.8333|70268.1333|107378.9667|101613.7|95556.1667|125972.8667|116897.3|84290|134124.5333|102749.4667|92405.8|103995.0667|191128.1|147174.1|89264.2667|107612.1|127677.6667|72213.8|65583.6333|54830.6333|87860.1333|82410.8667|39714.7667|67524.9|76803.1667|77205.6|71018.7667|49439.8667|99870|123566.7667|97755.5|58862.2667|33182.7333|70911.5|50992.1333|35239.1|28559.3|38626.5|35206.1667|60169.4|47031.9333|33360.3|34723.3667|46024.2667|47654.6|55267.4667|59722.5|50105.2667|38520.2|58948.3|44355.7|30370.7333|61024.0667|59590.3|37440.8667|67018.7333|72226.2667|72318.3667|51603.1|42637.8667|
2020-10-24 23:59:05|russ2000_1211|REX|average_volume_30|1||||||38880|11730|11190|29220|72086.6667|57776.6667|122786.6667|96433.3333|53840|56980|72970|45013.3333|64216.6667|65383.3333|59440|80650|43116.6667|86393.3333|22263.3333|18633.3333|14960|8396.6667|9380|3216.6667|10333.3333|7386.6667|5710|15926.6667|11210|28360|30183.3333|7920|11153.3333|7680|21030|23163.3333|40843.3333|54936.6667|33510|19126.6667|42706.6667|38386.6667|17586.6667|43480|31420|25520|22486.6667|30436.6667|29590|21146.6667|44530|19263.3333|10846.6667|12400|11570|34550|35035.8|11166.5667|24104|65129|123381.5|314278.9667|669073.9|108726.5|68924|41571.5|31881.5|27981.5|50646.5|20734|175204|81850|64923.3333|34693.3333|41086.6667|26940|37620|27190|32166.6667|44990|48833.3333|43623.3333|48993.3333|22303.3333|66980|42680|45096.6667|66020|15446.6667|15503.3333|21773.3333|22953.3333|43753.3333|45606.6667|55767.5|338251.6667|129588.6|70163.2|44972.4333|41678.7667|30001.6|38685.2|29975.7667|22307.5333|28275.4333|20446.1|22965.4333|25153.9|40690.4|84640.0667|31828.0333|59266.0667|41923.6|18388.3|23636.8667|24061.7|54268.8333|44451.2333|76336.5|153659.7333|150011.1333|311743.5|192249.3333|194381.1|175095.1667|142570.4333|124432.8|105077.5|79321.5|99764.5|61760.9667|63058.8|52430.4667|38122.6|35534.3333|51020.6|37580.1333|28258.9|27475.1|29423.8|52327.3333|35223.6|47938.7333|58641.5333|24957.5667|30186.9667|
2020-10-24 23:59:08|russ2000_1212|MRGE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546.5667|2400.2333|7702.7667|12928.2667|328307.1667|479207.3333|848165.1333|594365.0667|338170.0667|867346.4|345652.2667|243562.9|199714.5|232849.5|1794424.4667|743220.1|
2020-10-24 23:59:09|russ2000_1213|JBSS|average_volume_30|0||||||||||||||||||||||||||||||||||||45880|20520|21536.6667|18640|10076.6667|25283.3333|43960|25736.6667|25340|54643.3333|24556.6667|17766.6667|60516.6667|26010|18206.6667|10896.6667|18046.6667|22480|8603.3333|21740|22166.6667|18100|10426.6667|15256.6667|5310|9960|9536.6667|6580|20983.3333|11710|9593.3333|14316.6667|15810|4943.3333|21386.6667|13356.6667|12283.3333|5613.3333|12730|39553.3333|29696.6667|9500|8073.3333|6036.6667|10629|34847.1667|104119.9|39251.3667|276778.7|159818.8333|128886.8333|60839.3333|97447.2|43045.2333|32052.3|90313.9|67491.6|58107.2667|98542.3|88228.5333|55637.3|26423.6333|25416.1|31454.6|21144.9|17938.0667|10870.2667|14715.7667|27436.9|19243.4667|16056.5333|28291.7|45192.2333|19137.9667|52858.5|24438.2333|22630.8667|16570.1|66760.7|23365.9|25786.4|24573.8|97303.6333|58828.8|33939.6333|28567.7333|22654.2|23156.1333|33483.5333|30926.5|32798.1333|28040.6667|64284.1333|51978.9|65490.1|65179.3667|65272.9|140717.6|140585.9|140843.5|91838.0333|152185.3333|81429.9333|74904.3333|78830.9667|64456.1|59571|67551.6667|62729.3667|38265.8667|54762.4333|124214.4|78804.4333|108914.2333|65946.8|70938.2667|
2020-10-24 23:59:11|russ2000_1214|SUPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169817.3|37659.2333|390829.1|307434.5333|730493|932033.6667|698259.8|575818.7667|469660.5333|419646.6667|440770|759946.6333|1517151.5667|970442.7|775136|773004.7333|529805.8333|669336.7333|525552.2|677391.5667|705460.5333|932893.9|393847|659344.6|805127.6|642573.0667|673271.5|626134.0667|458685.3|577814.7|686403.1|841362.0667|523238.3|473515.9667|
2020-10-24 23:59:13|russ2000_1215|MCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1.6667|336.6667|560|1250|83.3333|256.6667|206.6667|9383.3333|1823.3333|183.3333|183.3333||1706.6667|166.6667|83.3333|326.6667|320|1836.6667|1016.6667|1016.6667|1133.3333|1226.6667|43340|21900|6660|3813.3333|8923.3333|7473.3333|10670|18983.3333|8136.6667|7730|5813.3333|16680|7150|25753.3333|38193.3333|24003.3333|14893.3333|105050|65886.6667|84700|78540|60593.3333|43356.6667|23000|56466.6667|84723.3333|35613.3333|105566.6667|64813.3333|91449.9667|121331.7667|118172.2333|239815.4333|140433.6333|187386.8667|114919.2333|96214.8|82183.9667|74435.5|187858.2667|85920.6333|129176.5667|119608.1|111675.3|120819.2|68595.7|93155.5667|68074.4|87900.3667|122932.5667|83048.3|60664.6667|42628.7667|76934.2667|88596.0667|142205.5|141302.1|230866.0333|198214.2|282718.8667|177878.5667|138537.6|143866.8333|124516.7667|150664|105769.7667|208866.7|119835.7667|108187.2667|889773.7667|280062.8667|586869.7333|384158.8667|369633.8667|139033.4333|113715.5667|477887.0667|357379.2|539638.1|1254470.9|479126.4667|
2020-10-24 23:59:15|russ2000_1216|GABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||1066.6667|770|703.3333|770|753.3333|853.2333|559.5|1576.3333|1716.3333|1026.3|603.2|969.9|933.2|569.9333|989.8667|1792.9667|476.5333|1456.4|1503.0333|1183.3|3169.9667|2376.6667|3723.3333|3720|6050|11193.3333|4100|3139.9667|6100|5043.3333|4540|12966.6667|9530|7726.6667|15213.3333|13820|8673.3333|5848.7667|15113.8333|9184.5333|9671.4|7368.7|8004.8|15829.4333|8760.2333|8750.4333|13481.0667|51980.4667|20637.8667|8064.3667|8184.2|5792.7333|12800.9|7803.1|6358.2333|9905|9373.5|8427.4333|3195.5|3491.0333|11971.7|4329.6|5103.8667|85719.9|17575.9|16303.8|11682.5667|20075.3333|15725|14573.9333|16791.1333|24609.0667|27661.6|24514.2667|19590.7333|24593.3667|20594.6|22405.3667|16185.4333|18231.8|21539.4667|32654.7|20902.0667|21037.9|16142.4333|18195.6333|15017.8667|27803.6667|19420.8667|29001.8333|37149.2667|26756.1667|24024.8333|38758.6333|27676.8|49154.7667|39175.3333|36618.5|37986.9667|64632.9667|31547.9667|41349.4667|77732.5|48807.8|68556.5|50595.0667|69854.4|69629.6|55337.6667|
2020-10-24 23:59:18|russ2000_1217|NMIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228587.7|218459.5|195322.1|193951.3|195228.6|325813.5333|210996.2667|301832.1|210655.5667|417485.9667|521855.2333|353568.5333|501528.9667|411694.9667|344382.0667|404296.8667|568150.8|1039675.7667|425237.4|418061.1333|324855.4|442453.3333|361538.4333|382755.5333|513249.7|1227209.4333|1938467.4667|805945.5333|
2020-10-24 23:59:19|russ2000_1220|CTWS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:59:20|russ2000_1221|CTRN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8446.6667|3156.6667|2193.3333|8860|3400|100|676.6667|3266.6667|1960|930|760|690|576.6667|763.3333|643.3333|980|6026.6667|5753.3333|5713.3333|1498.1333|1598.1333|1617.4667|822|1019.3333|129594.8|100288.0667|56154.2667|140763.8667|208174.3|311550.5333|171438.8667|134368.9667|118610.3|235170.8667|272274.9|277209.4|411051.2|411945.3333|287239.1667|163011.8333|350334.3667|292106.7667|176267.2667|84375.8|132098.5|146907.1|158554.0667|135788.6667|84062.3|188406.2333|85719|102747.4333|62090.0667|136053.7|75993.3|72172.6667|65688.1|63328|116378.5|83384.7333|84826.6333|112494.2667|74697.2667|78485.1|190908|104744.9|195480.8333|134066.2333|106633.3333|77885.8667|57593.1|68420.4|89055.7333|122789.5|96607.0333|99409.9|158108.5|108734.6667|70800.0333|133612.6|88118.6667|101727.4333|86796.4667|90866|145534.9333|245373.2333|186513.7667|
2020-10-24 23:59:22|russ2000_1223|WPP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||11032.6667|6333.3333|9994|62112.6667|11113.3333|39876.6667|16850|27550|21063.3333|28816.6667|33386.6667|55830|34793.3333|59013.3333|37663.3333|75106.6667|48636.6667|28106.6667|21093.3333|24856.6667|72123.3333|76123.3333|287033.3333|83110|252213.3333|141920|137136.6667|211653.3333|224630|179023.3333|171176.6667|169583.3333|110724.4667|196831.7|174784.8667|116208.8|85050.3667|164059.2|87784.0333|207037.3667|148036.6333|229629.4|66294.4333|176830.4333|165645.9333|161666.8333|85525.2333|90147.5667|99875.2667|114911.4|83014.5333|96221.7|123198.3667|150116.8333|143286.4|134752.9667|234416|136512.2|283741.6|115957.4|48133.9333|57909.6333|77554.8|48450.2|52904.1|108287.6333|41886.0333|71341.4333|38300.9333|98194.6|70347.3|41554.7|73612|48845.7667|37468.1|38640.2|41956.9333|100947.1|53819|79594.2667|79802.2|87115.3333|53804.0333|79952.1|73665.1333|83326.2667|124521.7|152915.5333|123554.2667|137526.3333|111397.4333|175247.7333|206272.6|281600.8|155639.9667|140110.3333|340029|168702.4667|150755.4333|129764.5667|136958.9333|412839.6667|208108.1333|147543.6333|
2020-10-24 23:59:24|russ2000_1224|PACB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305444.6333|141522.4333|382640.5|414525.2333|315933.4|311419.1|596183.7333|225260.3333|354385.4333|508927.4333|489017.3|824509.8|685187.0667|786197.9|608449.2333|540230.8667|573438.2333|611924.1|502031.1667|454836.0333|2050510.8333|1162099.8|2130496.4333|1153241.6|1806312.8667|895111.4|1068082.4667|904818.9667|831580.1667|905826.6|1014402.8|1288087.2|2553354.9667|1393210.0667|2169380.5|1387742.5667|1675106.6333|2835291.9667|1349793.4|3477657.7333|
2020-10-24 23:59:26|russ2000_1225|RTEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:59:26|russ2000_1226|ARWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||12164.2333|14428.3667|14659.8|12415.1667|6354.5333|7627.2667|4808.9333|4614.1667|7012.5|8473.6|7848.0333|8402.1667|7062.3|6902.1667|9945.4667|11330.7333|8116.4667|1154499.6667|1153311.4667|10107.8667|3185.8|2770.2|5452|4692.2333|15088.3667|20657.7|20077.6333|9317.8333|22205.1333|23815.5667|28871.8667|16594.8667|18815.7|16913.1333|38726.9667|11535.6667|5778.9333|6497.6|137050.9|58665.1333|129076.8|57087.4667|79184.3333|108806|176287.9333|57501.5|61951.7|155663.6667|259780.6333|147345.2667|173897.4667|229415.6|140779.0667|118197.9333|114350.9|123675.3667|184564.3667|319983.5|138056.1333|1874123|580357.7|184622.0333|178852.5667|221716.9333|123087.0333|78837.8|334444.8|20318.1|22623.4|38157.9|73006.6667|195453.8333|89449.6333|381692.0667|457367.4667|2219466.6667|1912320.0333|3932154.4667|2248351.6|1598149.2333|1039704.3667|1481081.7667|1060732.3333|630572|469943.3333|1049815.9333|2631736.7|860070.5667|903548.9667|1458584.9333|1158989.3667|1568876.4667|2116926.1667|2508501.3333|1671392.8667|1846514.0667|3022239.2333|1385863.5|3259344.3|1844499.2667|1212315.3667|1802505.7|
2020-10-24 23:59:29|russ2000_1227|LNDC|average_volume_30|1.71935756551||||||||||||||||||||||||||||||||||||||||||||||||||||47913.3333|20080|15133.3333|23040|33870|32803.3333|26053.3333|45366.6667|24573.3333|20956.6667|7943.3333|16633.3333|12256.6667|9266.6667|78236.6667|20193.3333|15026.6667|11056.6667|12230|16036.6667|13060|28013.3333|84360|32713.3333|25650|23326.6667|38200|15976.5667|32694.5|17574.2667|15663.1|95089.2|117782.4|89009.5667|48022.1667|51725.3333|91757.9667|47934.6333|83153.4|41729.3|90219.6|157726.5667|162687.7333|92760.5|240567.4333|154979.7|270172.0667|258772.4|218275.2333|148825.2667|141141.2333|125813.6333|140976.9333|124209.0333|106885.7333|73815.5667|85142.1333|101135.5667|79092.5|59708.2|60764.7|100616.3333|139652.7|95733.3|84594.5667|70081.4333|84207.7|107088.0333|220557.2|109425.9667|114844.3667|170766.4333|141692.2333|94761.2333|102565.0667|92708.5333|85839.2667|81713.9333|77315.2667|50813.0667|102307.1|102612.4667|76373.3|61337.8667|99076.3|74835.8667|67697.9|47737.3|72746.9667|30200.7667|73467.1|41728.6333|171440.4|166047.6667|130263.6|92435.9|213472.3|141064.4667|178849.6||
2020-10-24 23:59:32|russ2000_1228|CLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:59:32|russ2000_1229|IIIN|average_volume_30|0.00766362883181|||||||||5920|8400|2966.6667|9106.6667|5113.3333|13253.3333|11940|6036.6667|3916.6667|4250|9440|4263.3333|5053.3333|7230|1890|3566.6667|3563.3333|3140|9896.6667|3410|2586.6667|5350|5066.6667|4206.6667|3956.6667|3010|4333.3333|7980|6050|2813.3333|9636.6667|8030|5353.3333|16703.3333|7173.3333|12510|11623.3333|11343.3333|4686.6667|6600|9333.3333|12856.6667|15333.3333|17450|15220|6430|8456.6667|6723.3333|5076.6667|10830|11860|6910|4413.3333|6970|11266.6667|8880|16533.3333|7003.3333|8116.6667|8830|11926.6667|4866.6667|5840|6096.6667|4796.6667|7240|10990|13750|5340|8930|10260|8856.6667|12993.3333|9200|7216.6667|18232|25967.6|113907.5333|167273.8667|143873.9333|102512.1333|63357.3|27489.8667|502985.5333|625016|528403.1|259489.2|215339.9333|310935.6667|282039.1667|257652.0333|105478|152680.3667|414701.3333|336867.5333|226095.8333|203009.2|180662.2|69179.0333|61643.0333|86488.0667|104214.4667|92572|74678.6667|89589.0333|80133.7|74529.3|44030.9|52238|42461.0667|29256.7333|80083.7333|47895.3667|94234.4667|47916|61474|86209.5667|44236.5667|77882.8333|41503.2333|41988.9|56920.3333|75232.8333|172773|201953.8|158812.9667|255204.5667|145483.0333|127470.6333|144305.1333|183215.3|112469.1333|137960.2667|151309.0333|154059.9333|129890.7333|188341.2333|117709.4333|80040.1333|134433.5|152196.5|86253.9667|73745.3|
2020-10-24 23:59:35|russ2000_1231|CBZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||73623.3333|18433.3333|9466.6667|12120|434296.6667|64926.6667|75286.6667|69190|72823.3333|43383.3333|194513.3333|185636.6667|179010|270440|355146.6667|234583.3333|208546.6667|179410|597463.3333|458263.3333|266403.3333|279346.6667|377526.6667|135910|338250|170116.6667|296176.6667|187613.3333|163036.6667|124660.3333|105233.8667|84828.6333|231126.4333|223821.7333|167740.5333|203028.1667|117777.9|137231.9333|214499.3|116509.3|234200.3|192908.8333|259594.2333|436107.7|610919.9|271440|210540|251715.6|268706.9333|280665|303451.5333|398695.1667|292776.4|191223.9|320961.6333|346193.7667|201569.9|175794.9667|156911.6667|155774.5|174381.3667|775335.1|296077.4|379481.9333|202291.7667|220992.3333|164665.2333|110000.2|157578.4333|144234.6667|109693.4667|171871.3333|146767.1|341090.1667|323713.4333|444894.1667|332890.3|153297.6|118930.3|362603.9|182059.2|284005.5333|228451.3667|217194.1333|165937.5333|143847.7333|126963.8|188930.8667|173275.8667|179133.9333|239324.2667|199211.2|294814.6333|209191.5333|187366.1|224085.1|204804.4333|257336.0333|212971.8333|441707.5667|367107.8|220283|
2020-10-24 23:59:38|russ2000_1232|TCS|average_volume_30|0.816102470265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||609353.6333|438057.8667|487106.7667|614066.2667|645675.1|202521.9667|372637.4|284057.1333|400626.2|366054.2667|303308.3|366563.0667|155500.7333|231435.8|156249.2|282803.0333|147324.8333|200346.1333|168288.8333|168356.9667|250455.5667|230584.6333|269400.3333|312109.2|259784.5333|279972.7667|345367.1333|436201.3667|1642769.6333|
2020-10-24 23:59:39|russ2000_1233|CSV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||172520|21703.3333|42956.6667|37716.6667|71226.6667|21250|44080|61090|8160|11413.3333|38433.3333|64740|92246.6667|61580|18293.3333|20143.3333|11576.6667|30986.6667|29156.6667|51560|83233.3333|95466.6667|40803.3333|14630|23433.3333|84450|40046.6667|49090|48946.6667|76983.3333|71036.6667|26260|18086.6667|27736.6667|45446.6667|23026.6667|23510|32550|23893.3333|19463.3333|13660|22183.3333|164910.2|69265.1333|57583.3333|58851.0333|66347.8|45474.5667|82369.3333|56196.9|73742.7|41065.5667|22438.3667|26711.3667|35504.4667|28433.8333|17887.6667|31053.7|27002.4667|19269.3667|14827.8333|21010.3333|54751.0667|33810.8667|57414.7|40826.4|141494.1333|119491.7667|60209.0667|64537.6333|242137.2333|118651.1667|80096.2333|56428.6|108237.3333|125568.5333|158361.2667|129794.7333|108598.5333|85231.4|68316.4|122724.9667|86338.1333|85122.2333|122963.3667|102604.7667|100748.9333|97550.6|100639.1667|175003.7|124949.4333|86523.6333|78770.1|108931.8|202735.6|193002.4667|90389.7333|
2020-10-24 23:59:42|russ2000_1234|RDUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60297.7333|74764.5333|346548.6667|510179.6667|813673.8|773460.3667|807141.1333|1548998.7|583948.8667|1016815.0333|890369.5333|913175.6667|1248688.8|813227.3333|981459.5333|943837.1333|759302.4|1002201.2|794558.7333|547043.7333|525409.8333|631351.7|528801.0333|690093.3333|512882.5333|578183.2333|
2020-10-24 23:59:43|russ2000_1235|SFE|average_volume_30|0|3183.3333|5050|30583.3333|13370|14236.6667|10183.3333|21796.6667|6296.6667|17576.6667|8496.6667|19466.6667|20730|14996.6667|24840|17736.6667|22096.6667|32896.6667|10510|14673.3333|16213.3333|12873.3333|9193.3333|3980|5596.6667|8156.6667|11393.3333|9220|4293.3333|5706.6667|8203.3333|3393.3333|3620|10903.3333|7763.3333|3383.3333|11486.6667|4646.6667|6990|5086.6667|5546.6667|7713.3333|6890|7640|6700|9993.3333|8143.3333|11270|17659.6333|39889.5|86886.2|84083|49029.5|45256.2333|169372.8|121956.3333|157906.1|236199.6|79192.7333|75102.8667|79273.3333|88056.6667|112780|227410|183870|1379361.1|1697831.4|811030.3|1116093.9|1370360.8|533073.3333|594133.3333|1400406.6667|487613.3333|315580|333220|597256.6667|284940|317320|246970|440890|183580|737983.3333|835770|587733.3333|1045883.3333|701853.3333|346176.6667|844860|439880|1075236.6667|728443.3333|556490|419546.6667|690783.3333|260513.3333|387676.6667|635037.1333|525116.6667|568288.4333|492543.8|404510.9667|299583.3333|346727.2667|415307.6|426705.5667|571530.9667|228063.7667|72611.0667|91246.9333|97626.9667|79485.3|80031.4|120568.5667|137360.6333|126946.4333|82039.5333|75745.1333|63912.9667|48767.7|87111.1667|74980.8|88212.2667|50479.9667|91209.2333|129348.2667|82739|57567|54150.7|37321.9667|34932.9|48666.2|58973.8|65582.9333|60813.1|41814.4333|66749.8333|79050.0333|67929.1333|50080.1333|115768.6|94581.0667|96687.1333|103152.1|105375.9667|83709.1333|80164.3667|90811.2333|76456.3667|102596|98220.1|73681.3667|
2020-10-24 23:59:46|russ2000_1238|EVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||437743.3333|111876.6667|481476.6667|245110|162866.6667|81796.6667|354346.6667|168053.3333|203690|231900|334393.3333|216506.6667|162186.6667|223733.3333|123113.3333|309800|137006.6667|243620|378683.3333|209093.3333|226733.3333|297636.6667|364576.6667|309583.3333|291430|332860|669099.6|609833.3333|486563.3333|413280.8333|573553.3667|377408.3667|295930.8333|300173.0333|648537.7667|494670.1333|305540.0667|214728.2333|166797.3667|131124.4333|163086.7333|112556.5|170040.1333|120751.8|120570.5667|110174.5333|64922.8333|109566.6|140905.9333|142464.8667|571797|1336743.4333|838955.1667|518326.7667|789957.4|553417.9|674531.4|765160.8333|337823.2333|493895.3667|445603.0667|331937.1333|373343.1333|353341.6333|286178.2|286738.8|589382.7|381055.1333|322989.6|1229689.4|557992.3333|426937.8333|385715.8667|709089.5|287107.6333|281374.4|399868.6333|279641.9333|230474.1333|796234.6333|211577.1667|
2020-10-24 23:59:48|russ2000_1239|HHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:59:49|russ2000_1240|OMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:59:49|russ2000_1241|CHEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107746.0667|92509.4333|74291.4667|121215.6667|94786.3333|40423.6333|55045.2|60479.4|159866.1|107721.3|200471.2|131271.3|91642.4667|137167.6333|89512.4|91566.5|94446.7333|146260.8|191996.1667|98754.8667|144140.4667|192137.5667|205328.2|151751.8|146916.6|172300.8|184236.1|150667.3|253874.4667|239663.6333|162837.9667|183776.6|192114.5333|298140.2667|1400593.3|1558160.8|901800.0667|
2020-10-24 23:59:50|russ2000_1243|MCS|average_volume_30|1.72293686919|9546.6667|2700|2496.6667|3013.3333|3796.6667|9750|2290|2680|8896.6667|2356.6667|4546.6667|11073.3333|29293.3333|6423.3333|2860|5170|4550|7836.6667|7573.3333|11216.6667|8110|8513.3333|7450|18713.3333|9676.6667|6493.3333|3853.3333|2503.3333|3140|12253.3333|6370|3943.3333|4193.3333|2466.6667|1966.6667|6806.6667|5360|5910|3826.6667|48906.6667|25480|39453.3333|24533.3333|5783.3333|7256.6667|7413.3333|3913.3333|5940|8443.3333|6523.3333|8183.3333|11216.6667|9180|22166.6667|13626.6667|10363.3333|16656.6667|17681.6667|9910|37806.6667|11730|24873.3333|15910|18080|17110|12433.3333|14276.6667|28376.6667|11560|12596.6667|11496.6667|10070|20243.3333|11956.6667|12110|29623.3333|37033.3333|26276.6667|20426.6667|21093.3333|27563.3333|46936.6667|71402.7667|68353.3333|58740|73033.3333|38943.3333|98006.6667|89946.6667|80283.3333|76176.6667|111960|89953.3333|85350|69560|129683.1667|93943.3333|174463.3333|142637.5333|127337.4667|98628.2667|116657.7333|124630.3333|168052.4667|159336.3333|82911.2|55470.4333|89887.7|118988.4333|105530.6667|46865.5|75826.4|88930.7667|89246.2667|86306.5333|56625.3667|67179.2|42374.5667|97774.4|77856.7333|52514.8333|60944.6667|67771.4667|132085.6333|62875.9|51548.8|47663.1|85633.8667|52130.5|70122.1333|48684.2333|71012.8333|51853.6333|76595.4|83959.4667|67484.8667|88141.9333|128558.7|71540|84593.1667|72745.8667|122004.7667|146025.5|162320.1333|210787.4|217593.9667|167134.3667|339268.9|319684.8667|300082.2667||
2020-10-24 23:59:53|russ2000_1245|OSUR|average_volume_30|0|||||||||||||||||40020|16153.3333|15776.6667|16926.6667|14906.6667|14183.3333|22353.3333|24213.3333|26356.6667|24833.3333|22333.3333|27466.6667|17866.6667|31003.3333|11763.3333|24943.3333|155633.3333|49416.6667|77966.6667|64546.6667|55646.6667|80120|30163.3333|115216.6667|60353.3333|42203.3333|47266.6667|42206.6667|94046.6667|65763.3333|80843.3333|143139.6|146116.4|98089.7333|74912.8333|113879.6667|56759.5|89309.6333|25466.2333|60336.2333|73109.5333|75552.9333|93649.4667|154269.5|79553.3333|80910|66270|82240|42246.6667|61090|97610|148650|284616.6667|112793.3333|117323.3333|138526.6667|84453.3333|188790|113053.3333|131116.6667|111696.6667|98636.6667|51796.6667|160356.1667|162929.4|271008.4|319243.2333|245628.3|1214090.1667|1249023.0333|200982.7333|246960.9|262841.3333|471618.6667|282228.3|2117329.7|420273.5333|470636.2|1026239.0667|271722.2|288630.0667|333708.7667|277058.7|210956.3|224566.7667|391634.8333|246473.2333|134396.7|144858.1|139975.6|266978.6333|243260.9|207931.4|187179.4|178856.7667|185573.4667|216465.1667|244387.0333|222631.4|249460.2|255802.3667|352219|578404.8|425463.4333|449443.9333|480676.3|476684.8|700024.1333|613247.6|678707.2667|366584.9|517002.5|695442.5|1147274.4|563440.9667|492663.0667|476958.4|888496.5667|1076062.4|511807.5667|1128588.9|759650.6|537534.7667|927155.5|587685.2|430814.7667|452594.3667|589237.5|490108.7|635578.9|568076.8|497439.7|929458.3333|1954256.2667|2623644.5|
2020-10-24 23:59:57|russ2000_1246|TREE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182396.1667|61433.9333|41126.5|149166|43747.8333|46266.5333|25453|70031.8333|12095|51806.8|20024.8|19743.5333|22717.9667|13447.8667|18207.7|56514.3667|51433.6667|35431.9333|24570.8667|44668.0667|93554.6333|62984.1333|96920|103187.9333|111824.4333|167875.8|180655.7667|194249.7667|307257.2|481266.7667|788012.1667|557748.6333|414716.8|244227.6|172861.0667|231595.9333|159606.3|248188.4333|245803.3333|279160.5333|129121.1|243499.2667|170750.8333|154872|161014.2333|121764.1|228651.8333|134204.5333|123870.1667|
2020-10-24 23:59:58|russ2000_1249|ENTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58633.9667|33330.4333|101646.4|292855.9333|334079.5|183030.0667|259624.7|426754.4|300998.7667|285065.2333|258471.1|260757|290458.4|271022.1333|254561.9|255223.8333|196034.0333|185400.8333|191099.2|214051.1|201178.4|251306.4333|234165.6667|284535.7667|269536.9667|193350.8333|179738.2|194244.9333|289974.6333|161632.2333|183568|
2020-10-25 00:00:00|russ2000_1250|GOOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137577.0333|25891.4|24805.2333|12137.5667|10939.8|10288.2667|15704.7|36133.6|13705.3333|14110.7|24395.5667|10448.2333|13345.1|23641.8|11715.6333|12121.8|10675.6333|22656.1333|10885.1333|8030.2333|12467.2667|26552.2333|17860.5333|21108.8667|22407.8667|34642.6|43043.9667|48476.0667|31960.9667|26982.2667|32172.8667|51783.9|37945.7667|35786.0667|36301.7667|40745.6667|43122.4|41975.4|40896.8|121189.1667|43060.9667|125237.0667|92346.3333|145567.1|78152.8333|91576.3|111347.7|89252.3|110643.8333|150577.2333|116679.2333|128905.7|144057.5667|319588.4667|133794.7|195282.1667|161428.0667|185941|187894.5333|106219.7667|87579.9|150426.4333|175839.5667|120979.1|122518.7333|176165.0667|359812.7333|246242.8667|207850.8|
2020-10-25 00:00:03|russ2000_1251|CPF|average_volume_30|0||||||||||||||||||||||623.3333|596.6667|676.6667|1186.6667|9813.3333|4530|5486.6667|3803.3333|4440|4393.3333|5170|7970|3820|2106.6667|6166.6667|3736.6667|4233.3333|953.3333|9370|2803.3333|1696.6667|1123.3333|1336.6667|4960|4133.3333|11653.3333|3373.3333|1840|3500|2136.6667|1290|3043.3333|2660|1533.3333|1323.3333|3466.6667|2133.3333|3996.6667|6476.6667|7370|16880|30506.6667|6200|5253.3333|10306.6667|5243.3333|6780|5293.3333|6560|4363.3333|4423.3333|5723.3333|4883.3333|3813.3333|5383.3333|5043.3333|15336.6667|17228.6667|22777.9667|16323.3333|29506.6667|18190|18003.3333|30563.3333|40086.6667|61520|72516.6667|151993.3333|103496.6667|83263.3333|95843.3333|127566.6667|180990|183250|88146.6667|135690|142411.6667|256013.3333|354909.6|406614.1|465283.1333|636503.3333|378280.4667|349816.4|407104.0333|1222257.5667|956070.1|892133.5667|529427.4|123706.7333|162199.9|56347.3333|187698.7667|121297|116961.5667|76481.6|106905.4667|89820.2|50865.5667|66660.8333|143381.5667|88150.4|101342.1|199101.7|199488.4667|123374.6667|268099.1667|187854.6|426223.8333|238756.1333|352918.1333|113086.2333|215093.3333|101729.5333|152178.3333|126491.8667|178132.9333|137548.2667|132231.7333|153827.2667|141464.9333|142182.9|145799|173574.1333|113337.1667|125688.1667|140557|240879.2333|219733.5333|176590.2|
2020-10-25 00:00:09|russ2000_1252|CTRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124620.0667|111428.8333|246211.6333|133186.0667|112218.0333|471425.0667|236532.9|527518.1667|498359.8|283680.6333|791857.0333|672553.2|759686.4|566382.6|502826.3|756433.7|708407.4333|488913.2333|985129.6|894372.4333|801418.6667|826155.7333|1023306.9667|1341289.4333|974381.7333|767909.5|
2020-10-25 00:00:11|russ2000_1253|ARC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367240|40046.6667|61103.3333|82496.6667|171430|299113.3333|205276.6667|229776.6667|441023.0333|475110|644193.3333|391766.9667|334811.3|263837.1667|305706|347161.2667|448251.5667|377554.5667|225790.3333|252361.1|189588.2667|187982.6333|211028.1333|299268.7667|159650.0667|179427.9333|163210.1667|121677.9333|105786.1|114561.8667|103112.4333|117914.8|205610.4667|341319.4|163921.3|346327.7667|190805.1333|160423.6333|206613.9333|259969.9|354177|226186.3333|141951.8|260713.7|432770.1667|179347.7667|122436.3333|126708.6667|103027.9333|138193.9333|77268.5333|220919.7|200217.8|180939.7333|336370.3667|225902.4667|157271.1667|79897.7333|141086.8|189293.9667|234551.6|90195.1|149495.9667|
2020-10-25 00:00:14|russ2000_1255|MSEX|average_volume_30|0|493.3333|443.3333|440|396.6667|623.3333|596.6667|586.6667|1373.3333|2396.6667|2416.6667|1963.3333|666.6667|1740|2676.6667|1973.3333|2273.3333|723.3333|1100|1096.6667|593.3333|1013.3333|1443.3333|1270|750|1673.3333|1030|1340|953.3333|710|880|1333.3333|1476.6667|720|826.6667|2050|1420|2173.3333|4860|2136.6667|5986.6667|2046.6667|1850|1710|1180|1130|2843.3333|1830|2380|1840|5923.3333|3693.3667|4463.3667|3863.3333|3183.3333|5283.3333|2610|3060|3693.3333|4170|4820|3007.0333|3703.7|3110.3333|9458.5667|5294.1333|4670.7333|17520.5667|8765.0333|6511.0667|7208|5250.8333|5300.8|2183.4333|16710.3333|6954.6|5614.2667|13455.8667|17640.3|11092.1333|8151.2|8911.3|11546.2|8330.1667|11948.5|10957.2333|18813.5667|16722.6|21478.9667|17755.3667|31482.7333|30183.8|29454.3|25635.4667|78642.1333|13418.8667|19814.2|17574.6667|19681.1667|22159.4333|18657.7667|16548.9333|64615.7333|41722.3333|45313.4667|58987.8667|71500.4667|24274.3667|35697.9333|24563|103535.8667|46083.3667|32060.0667|34542.7|47330.2333|48814.8333|47280.8667|32349.5333|31346.4333|27918.6|29471.8|31483.1667|33033.5|25468.0667|55215.9667|35041.7667|37746.6667|33092.4667|28757.3|31392.6333|35143.3667|40235.3|36602.2333|58047.1667|104272.1333|73218.9333|55113.2|48832.3667|63378.8333|35065.7333|35944.0333|56889.5333|58808.1|36652.5|66168.7333|47914.3333|69848.5667|69662.6667|81909.9667|86826.3333|69875.5|41878.1667|
2020-10-25 00:00:19|russ2000_1257|STFC|average_volume_30|0||||||||||||||||||||||||||||||||||11403.3333|14273.3333|9986.6667|7243.3333|7593.3333|6713.3333|2466.6667|8446.6667|6086.6667|4473.3333|5426.6667|4823.3333|2123.3333|3450|2730|9890|7436.6667|8803.3333|8906.6667|10660|7760|5963.3333|10153.3333|10993.3333|20470|8360|16553.3333|30666.6667|20873.3333|22863.3333|28813.3333|37983.3333|31130|37283.3333|77526.6667|67953.3333|30793.3333|40583.3333|48973.3333|31600|22123.3333|32160|24676.6667|13893.3333|43073.3333|42730|28528.5|29331.7333|88640.2667|38315.9|31763.5333|39632.5333|69987.2|52517.6333|29780.7333|50152.2667|62372.8333|57750.8|66157.5333|100936.4667|104411.5|74429.1|80056.4|57985.8333|84294.6|74864.2667|85630.4333|106014.0667|98168.9|65218.9333|71406.4333|85462.7333|65217.3|33528.4333|36222.7|34403.7|50464|43409.5333|25117.7333|29918.8333|32505.8667|59633.9333|44179.7333|31754.5667|39894.7667|46139.7667|37371.7|28465.2667|30968.7667|25605.9333|30774.0333|35442.3667|35649.7667|26694.1667|35781.9667|35226.6667|40629.8667|52898.5|28866.2667|39803|27882.9667|29755.2667|42025.8|52432.0333|38490.4667|35234.9333|37549.4333|52049.9|45041.4667|31402.2333|42907.7667|44960.0333|70300.6667|42803.4|46860.6333|66305.4333|77486|46385.2667|
2020-10-25 00:00:24|russ2000_1259|ATRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109639.1667|99248.4|181063.2333|292044.7333|290220.9667|444802.0667|263116.2|257117.2667|141698.3333|240931.7|285050.1667|279322.8|175725.3333|199418.0333|920049.8333|674328.6667|644658.4667|561000.2|432165.3667|722993.3|763134.4667|673441.2667|760603.7|2346522.2333|1008814.2|
2020-10-25 00:00:25|russ2000_1260|GLDD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31516.6667|29950|18303.3333|19403.3333|17803.3333|42373.3333|108146.6667|89514.1|76971|391848.1|285943.9333|152977.6|149725.3333|268365.9|203207.3667|211853.9667|131766.5333|376353.1333|548630.2333|284899.7|687628.6667|825880.5333|564042.5667|537055.2667|543161.1333|518365.1|530037.5|284224.8333|314642.2333|323568.2667|241325.8|383881.1333|766845.7|426324.4667|370305.1333|285626|334337.3667|311471.8667|225124.4333|329484.4|556332.8667|242278.5667|226150.9333|244578.1667|230748.6333|104503.9333|120123.1667|401936.1333|278960.1333|226550.6667|304037.7|286286.0333|175332.7|137632.5333|132368.2667|424394.6667|781205.0667|486051.9333|470720.8|385888.1|647470.2667|469656.3667|398998.8667|
2020-10-25 00:00:28|russ2000_1261|KBAL|average_volume_30|0|6580|3933.3333|1196.6667|1936.6667|2230|3440|4446.6667|4900|5600|5496.6667|4043.3333|7133.3333|5313.3333|7980|8556.6667|8586.6667|8360|3880|2500|7816.6667|17043.3333|10613.3333|19430|18950|8573.3333|12116.6667|14910|8150|7186.6667|21736.6667|7673.3333|9983.3333|19986.6667|14033.3333|8943.3333|5593.3333|12536.6667|12990|13843.3333|15493.3333|19303.3333|9710|12063.3333|25443.3333|16080|11443.3333|11773.3333|18160|9200|7433.3333|6810|17803.3333|13593.3333|11910|21576.6667|36413.3333|29296.6667|45193.3333|57960|31020|39026.6667|54686.6667|71753.3333|17930|52003.3333|18953.3333|19360|39843.3333|53213.3333|79450|45316.6667|28360|24896.6667|66790|31363.3333|32816.6667|36906.6667|61233.3333|29376.6667|30912.2|29345.7667|51910.4333|59789.7333|56173.9667|32528.7|51617.4333|27550.8333|32453.6667|41156.7667|61420.6667|33072.3667|73514.0333|75764.1333|180270.1|110689.5|205783.3667|178194.0333|294676.0333|159795.7|154368.5|139076.2|119404.7|108413.2|134507.7333|72185.0333|86040.3|88909.8|58433.6667|57814.7667|114998.5667|71207.8|62141.5667|70271.3|69171.3333|82352.3333|91911.4667|60450.9|86491.0333|297098.6333|103122.7667|122385.1667|74897.6333|73031.6333|180998.5333|164016.3|107077.2667|86918|184433.7333|150069.5333|170827.4|97782.1|76287.2333|86852.9|102823.6|140446.5333|207688.4|118536.3333|132826.8333|89124.7667|97492.7|107578.0333|107429.8667|84731.5667|100143.6|135187.2|112428.5|109200.5667|90106.9667|150240.9667|208938.7667|195659.8|
2020-10-25 00:00:31|russ2000_1263|IBTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27362.1|25916.8|20468.1333|15849.4333|25471.2|67796.7333|39827.8|60807.8667|41072.3667|48660.8|48215.3333|49764.2667|57707.9|81252.6333|43378.1333|121846.5|98954.8|117843.8333|104521.3667|126082.4667|156627.5667|250676.1667|225347.1|208896.7|193760.8|203197.3|235071.8333|411894.2667|683522.6667|1346058.3|241219.4667|
2020-10-25 00:00:33|russ2000_1264|CALX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236048.6|130189.9333|216266.7|310329.8333|345224.8667|471127.1|489172.5333|356222.5|395907.2667|634912.7667|674149.7|391365.3667|363903.7667|294481.4|363755.2|310340.0667|641882|232511.3333|293047.3667|242819.9333|288708.1333|281601.5|208903.5|238477.7667|307678.7333|154111.6667|146445.7333|124124.7667|169445.9667|218473.9333|277112.6|300397.2333|240798.9333|227267.1|211816.3667|407522.2|355519.7|234666.3667|235637.5333|186644.7667|390014.2333|655418.4333|874165.6667|
2020-10-25 00:00:34|russ2000_1265|RAIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152052.0333|112023.1667|195456.4|109737.5333|292913.9|584497.7|279626.3667|190952.1333|325475.1667|406533.0333|348443.8667|265124.2667|264444.8333|234732.7667|247554.7667|168578.6|210239.6667|171604.7667|124762.6|155981.8667|142691.8333|85305.5333|96290.2333|70934|118940.6|94153.9667|138592.1|75735.3667|271829.1667|108723.1667|75228.1|54810.7667|91732.5|89139.8333|107516.6|76898.4667|120406.7333|70896.3333|146050.4|119630.5333|126229.7333|144728.6333|150844.6333|186916.8667|295177.7|176692.4667|114735.0667|144616.3667|148818.4|170649.8333|68139.3667|86629.8333|114278.3667|79528.5667|32552.7333|109038.3667|94862.1|97584|76444.2667|241354.1|91730|187901.5|283915.9333|
2020-10-25 00:00:37|russ2000_1266|CVEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1906597.7333|1838105.6667|4098858.5333|2070424.5|1707782.8667|2118703.7667|1095413.1|782112.7|1362393.4|565491.3333|811237.4667|1441249.1667|926322.4|740284.1|926896.4|1106700.7667|687033.3333|376162.1|941946.8333|362931.5|279256.7|270165.9667|1072212.1|795073.6|557978.8667|301490.8|
2020-10-25 00:00:38|russ2000_1268|PEBO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||1336.6667|833.3333|1060|953.3333|1020|1466.6667|1863.3333|3746.4667|1616.4333|2329.7|2899.7|3463|1676.3|1533.1333|1489.8667|1576.5333|1686.4333|2123.2|1589.6667|1209.9|4703.0667|2413.4|3317.1|2189.5|2436.7|2957.4|2413.2|3052.5|5257.2|2990.4667|3008.8333|5900.0667|4585.6333|4478.0333|5598.8333|2374.5667|6299.6333|29525.9|7926.5|40978.7667|50120.3|14245.8667|14436.0667|36656.9667|23732.2|25366.2|22301.0667|19352.0667|17475.6667|21957.8|16869.9667|16398.8|27072.4667|25578.8|13528.6|24788.5|26134.5333|30314.4333|23186.3667|32909.2|33022.1|41249.0667|28652.7|22065.0667|34077.9667|33443.7|19844.7333|27616.3333|28147.5333|29632.0667|32037.7667|19906.2667|18684.7667|28152.2667|18310.6333|26142.9333|22424.0333|44824|29344.3|21524.8|19228.2667|22785.5667|23296.0333|14842.6333|39308.8|26971.8333|33591.3333|32802.7333|91830.4667|73166.4333|71253.4333|68045.3|62000.5667|53139.8667|31506.4|58494.7|41263.1|40042.2|32155.3333|34542.5333|47409.7|48027.1333|44498.8|33588.9667|47493.5333|42591.4333|42748.8|48891.8667|104568.4333|86542.8|63620|
2020-10-25 00:00:41|russ2000_1269|TTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:00:41|russ2000_1270|AREX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:00:41|russ2000_1271|RIGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95522.1667|57732.2|96012.7667|40352.9667|3772.0333|5265.5333|5437.7|4567.7333|4367.0667|7501.3333|27708.1|29502.9333|21269.5667|141058.0667|74867.5333|259730.8|377814.9|261873.7667|153408.8333|150904.3|2125917.1667|461201.2333|280734.0667|186632.0667|180868.6333|119873.7333|203503.1667|151529.7667|2776723.2|974792.2667|567824.4333|482580|456211.6667|291923.0667|327037.7667|708514.4667|672768.2667|561973.6333|403391.0333|219919.6|344915.6667|293933.3333|494286.1667|461344.3667|310924.6667|287336.2667|313330.1667|265628.1333|796961.1333|406426.2|977414.1333|908206.0667|862248.0333|1295171.1333|735851.1333|629383.8333|514489.2667|1383189.1333|776088.4333|530472.8|444192.7|503058.8667|387618.0667|3354187.5667|801510.8667|1520133|949554.9333|618815.4|1568635.4667|1297902.7|2574626.8|3006446.4333|2047936.5667|1693650.6667|1498617.7667|1526984.8333|1305023.5333|1351336.8667|1671743.8333|3156926.5|
2020-10-25 00:00:44|russ2000_1272|CMLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205908.0333|118386.3|61724.2|8665.8333|16590.4667|65990.4333|81862.5667|113608.6|138630.4667|107271.0667|428445|105868.5333|
2020-10-25 00:00:45|russ2000_1273|MED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||12613.3333|14786.6667|37253.3333|11663.3333|12496.6667|13626.6667|22066.6667|15006.6667|16833.3333|9963.3333|10243.3333|15726.6667|9403.3333|8183.3333|19896.6667|11443.3333|16636.6667|24563.3333|10273.3333|15463.3333|16410|114476.6667|95643.3333|69576.6667|139700|100646.6667|195400|856723.3333|388853.3333|336313.3333|136043.3333|41230|58000|34933.3333|150193.3333|102046.6667|173400|175720|126020|110793.3333|107646.6667|103336.6667|33060|163506.6667|90260|114376.6667|1235786.6667|935843.3333|646106.6667|706175.1333|514728.2333|150503.3333|121214.2333|112409.9333|130146.3667|178651.7667|77112.9667|232889.6|374699.7|829266.1|592726.3667|1062049.1333|990848.3667|312564.8333|309371.0667|657728.2667|420553.1333|395036.8667|214879.0333|258256.4667|170359.3333|139149.5|238087.4|227787.0333|166248.9|124709.2333|162910.7333|263991.5667|154815.6667|329057.8|125278.2667|105260.4|107620.0667|131101.3|102425.2667|139038.5333|197892.1667|89131.9667|78804.1|86002.5667|68556.0333|142730.4|147742|172669.3667|209602.1333|224518.8333|296477.2667|269126.9667|192889.2333|300087.4667|394327.6333|348972.9|233032.5667|246839.2|
2020-10-25 00:00:48|russ2000_1274|EBF|average_volume_30|2|2043.3333|4253.3333|5063.3333|2213.3333|2903.3333|5556.6667|3210|8853.3333|18683.3333|10280|9713.3333|12060|20363.3333|12280|12186.6667|8193.3333|22910|14443.3333|27613.3333|8030|15790|7700|6976.6667|5546.6667|6326.6667|9603.3333|9713.3333|11843.3333|18843.3333|15113.3333|11203.3333|22136.6667|17173.3333|13446.6667|11463.3333|18466.6667|18676.6667|14426.6667|13990|16800|30910|23463.3333|23640|25470|22413.3333|8463.3333|15403.3333|18120|16950|17136.6667|20796.6667|28110|39100|20486.6667|29540|25983.3333|21183.3333|45854|33243.3333|14123.3333|39070|18450|14313.3333|24240|20753.3333|14553.3333|11820|11263.3333|21633.3333|16270|10746.6667|33603.3333|26883.3333|9053.3333|18646.6667|25546.6667|56976.6667|42806.6667|24843.3333|44863.3333|43330|24470|34850.6|27376.6667|30736.6667|54406.6667|53510|129976.6667|116790|67246.6667|89670|94530|126866.6667|122453.3333|140523.3333|127239.5667|219477.1333|209500|166590.0667|156515.7667|106438.4667|96159.4|155068|123616.2|113275|92433.9|85968.2667|77699.9333|137320|116722.1|100739.5333|120734.6667|109743.9|95745.5|92827.6333|73224.3667|70605.3|55858.9333|53388.5333|57054.6667|56835.3|45674.5|59828.6667|149859.9|93867.3667|61177.5667|72055.7667|80754.5333|144193.3|156683.3667|129114.5333|139501|159690.7|167605.0333|116568.4667|94067.6667|90373.6333|71959.4333|72241.1667|82369.5333|75010.3|86413.2|127032.9|113198.7|97876.7|92224.3333|90723.5|166786.8333|156188.8|110169.4667||
2020-10-25 00:00:51|russ2000_1275|GOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||694070|92856.6667|53480|78070|48916.6667|30396.6667|61216.6667|120423.3333|76596.6667|57736.6667|75110|157843.3333|78976.6667|130140|126153.3333|69210|167936.6667|126490|140500|82300|100146.6667|109256.6667|58113.3333|77567.4|69844.1333|299479.9667|166464.4333|182302.9667|300486.2667|434700.9|218852.0333|317812.3667|429339.2|402500.8|199711.6333|205437.1667|146833.2667|158020|145840.7|118619.1|122222.0667|196829.1667|116038.9|124309.7333|150857.5667|190282.1|151818.1333|213942.9667|160266.9333|181343.9|108323.5333|116105.2|108932.2667|137649|186373.9|332178.6667|242332.5|179706.5|160030.3|157327.0667|278316.7667|291609.6|365889|202461.2667|241778.0667|251201.6667|250379.5|395325.8|595924.6667|564613.5333|780250.5333|962591.9|523443.7333|378071.2333|362661.4667|397452.9667|603636.9333|448880.7667|83061.6|237454.7667|426290.1|389698.0333|276253.4333|281308.2333|212573.7|165652.8667|138824.4|185519.8|256925.6333|205950.2667|258145.7667|236815.7667|380769.9667|429574.5667|227461.6333|
2020-10-25 00:00:54|russ2000_1277|AVD|average_volume_30|0||||||||||||||||||||||||1943.3333|4033.3333|5150|4320|3663.3333|2330|2196.6667|2376.6667|1806.6667|4490|4713.3333|3283.3333|2313.3333|5290|8123.3333|3576.6667|2676.6667|3486.6667|3540|4433.3333|3303.3333|5326.6667|4693.3333|1520|1889.7|2506.4|3252.9667|2589.7667|3169.8333|9796.5333|4186.4|4346.4|2986.3333|3829.5667|3239.7|10196.4667|2106.3667|5626.4333|7616.4333|3163.0667|2939.6333|4062.5|2066|2859.2|3819.1667|7602.4|2882.4|4132.4667|5592.4|6135.8|2992.4333|6699.1|6652.3333|5799.0333|3424|12239|5994|7319.0333|7906.6667|12993.3333|10480|17139.9667|58133.3333|24699.9667|22043.3333|24829.9667|20083.3333|27926.6333|24509.9667|44853.3|155476.6667|86960|86046.6667|133570|122850|144896.6667|118122.2333|158669.1|236361.5333|160904.2|131545.0333|185251.8667|124613.9667|82040.7333|107358.5667|117421.8333|185196.1|80548.0333|129183.6667|67292.1|216479.9|184930.6|120109.9667|234534.6|312794.9|282073.5333|232049.6|269298.8|320271.3667|178326.4667|230613.1|270790.4333|295187.6|253740.8|236635.2667|209093.5333|202951.8|187409.4333|140640.2333|231035.7667|192674.2667|103847.6667|122904|101932.2667|93060.3667|100331.3333|92449.7667|124752.1333|92213.6667|110121.2|140405.0333|89617.2667|107043.0333|95128.4333|163769.0333|145089.6|186337.7667|97023.7667|
2020-10-25 00:00:57|russ2000_1278|AERI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140135.7|103380.4667|326134|189232.4667|312066.4667|384013.8|1379625.8333|1520414.2333|290873.3667|860571.7333|329548.6333|1837929.3|444092.0333|452772.8333|838178.1667|514304.7667|348238.2|350652.9667|449019.5|430973.9333|587478.1667|762988.4|521233.2|1232099.9333|922472|1231837.4667|965522.9667|705004.9333|
2020-10-25 00:00:58|russ2000_1279|AT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156936.7333|202671.8667|182469.1333|564151.2333|333181.3|603717.9667|432980.0667|423570.7667|362630.5|696331.4333|2351467.0667|940087.3667|590430.9667|1409080.4667|1468139.6|1133020.9333|1569351.3333|1047684.5333|737464.1667|887717.4|596823.1|726994.9667|614863.1333|422712.9667|334028.9667|371987.7667|383432.3333|417224.1667|338385.0333|461365.3667|816304.9333|457698.2667|477484.5667|444669.4|646242.8333|526893.5|254783.8667|256090.2|675782.1|860348.5333|267586.5|
2020-10-25 00:01:00|russ2000_1280|BIOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:01:00|russ2000_1282|RMAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168811.9333|164113.1667|96688|70963.9333|65991.4333|100656.0333|66082.6|57405.7667|71216.8|275368.5667|139171.7667|142299.9|62945.8333|118768.6667|96792.9667|62481|63545.8|150868.8667|142916.2|108941.3|123576.1667|202991.6667|134877.3|253777|192923.3333|160656.2667|224926.2|137201.7333|87091.3333|
2020-10-25 00:01:02|russ2000_1283|SHAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||696446.7667|973547.3333|810963.2333|603696.3|963509.7|1012623.1333|827555.3333|617077.2|842244.1333|719346.7667|599957.5333|726936.5667|1038740.6333|938776.8667|649718.9667|710185.7|752266.6333|589799.3667|922266.9667|1145896.5667|2584582.4|1415296.1333|1272642.5|
2020-10-25 00:01:03|russ2000_1284|STAA|average_volume_30|0||||||||||||||||||||||||||||||||6160|32126.6667|32326.6667|127360|105860|100226.6667|45050|51356.6667|92820|65666.6667|94573.3333|28140|62833.3333|54836.6667|22970|80706.6667|158773.3333|240493.3333|114956.6667|91476.6667|53720|100113.3333|123070|51596.6667|89746.6667|49570|33050|57336.6667|21816.6667|68936.6667|71750|45943.3333|33943.3333|31883.3333|57656.6667|139500|79616.6667|90913.3333|156686.6667|135936.6667|85896.6667|204426.6667|107106.6667|63836.6667|56350|36130|41383.3333|66240|43836.0333|80429.7333|323284.3667|330879.5|149392.3|171722.7667|164530.3667|407270.5667|82049.3667|171295.2667|112736.7667|132780.2333|503240.5333|249296.6|84003.3|91046.5333|103790.9333|70732.1667|73321.2333|117734.9333|98189.1|59037.9667|124700.3333|117675.2333|59185.7333|56635.6333|706934.9667|155410.3667|119501.3|102438.4667|266990.5333|93124.3|67966.8667|98861.9333|95914.5333|400520.7667|309345.5667|197846.4|196826.0333|94423.9667|81860.6333|128165.7667|196359.8667|134461.1333|123126.1333|343627.5667|174440.7667|163093.3333|188206.3|325179.4667|140413.4667|140939|78696.6|139413.6|136653.9333|102114|89970.9667|79960.2667|93183.7333|94725|150599.2333|97550.5|448575.9667|596286.2333|396697.6333|383627|452497.7|247946.7667|335308.4667|676640.7|755842.9|530895.8667|
2020-10-25 00:01:06|russ2000_1285|NANO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:01:06|russ2000_1286|LTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:01:06|russ2000_1287|AXAS|average_volume_30|0||||||||||||||||||||||||||||||||||523.3333|906.6667|870|533.3333|376.6667|1463.3333|1183.3333|1170|3553.3333|1830|21926.6667|14543.3333|4846.6667|15136.6667|7860|9233.3333|8523.3333|22870|15410|15533.3333|2720|21633.3333|75216.6667|49973.3333|45683.3333|32100|36113.3333|126823.3333|20916.6667|26430|33473.3333|129323.3333|37313.3333|791840|76233.3333|104076.6667|68463.3333|110026.6667|81450|168016.6667|170840|119936.6667|214786.6667|166753.3333|55086.6667|146233.3333|119200|67403.3333|133930|53596.6667|177186.6667|437153.3333|117840|108690|152200|240756.6667|113353.3333|978980|498033.3333|405393.3333|302460|234613.3333|234200|183916.7667|378733.3333|135546.6667|199858.5|136203.0667|652586.8667|290328.2|255802.2333|189576.4|400927.3333|466543.6333|361040.6667|230879|688798.7333|343082|524183.8333|2086596.2333|2380082.8667|1695045.9667|1209300.5|1500891.1333|1201723.4667|943077.3667|884898.2333|652487.6667|545859.2333|673189.3333|1256533.4333|1419755.2|3431761.9|2293969.3|3221208.1667|2349195.5333|1099490.8667|1167361.8333|1065631.9333|833767.8667|1860283.5333|823052.8333|1627088.4|2476251.6333|1584607.6333|1066392.9|1492276.3667|853899.4667|1928824.3|1020995.8|1560809.3|1148307.5333|1208556.7333|1109806.2333|2210631.0667|159276.1|491231.9333|331847.0333|
2020-10-25 00:01:09|russ2000_1289|KODK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50502.4667|146331.6667|91657.2|109824.1667|94302.5667|113291.6333|86386.2667|124178|175237.6|132627.6|211193.8|192655.1667|111296.5667|102639.8|162819.1|194028.4667|150604.9333|287593.4333|1023637.7667|446774.3|216582.4333|385179.5|246019.1333|180082.1|146629.1|336215.3667|294523.1667|340605.1667|33975939.1333|
2020-10-25 00:01:11|russ2000_1290|SAGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256459.1|33089.9|121704.3667|201820.4|508100.8|413912.9667|390341.5667|652783.1333|656142.9|775897.5|530441.2|611602.8|428992.7667|756717.2333|1213408.9|453010.3|714989.4|311144.4667|428253.5|567349.4|393441.7|355011.6333|1760474.4|1311378.0333|912553.7667|654030.7667|
2020-10-25 00:01:12|russ2000_1291|UIHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50443.3333|23216.6667|42326.6667|39240|21508.3333|1438.3|1891.6333|1890.8333|1232|2131.6333|1573.4667|6567.3333|6755.1667|16024.0667|19467.7333|19306.0333|5079.0333|2740.4667|9512.8|46042.4|107209.4667|38984.7667|44754.3|87682.9667|273442.5|267164.3333|220927|206400.4333|313321.7333|287256.1667|206412.9667|103806.5333|187249.9|104470.2667|96679.7667|131836.2|174389.2667|208541.7667|221221.7667|101497.7333|148520.6333|100070.0667|67434.9|150303.6|119466.5|114231.5667|218808.7333|98068.4667|118888.2333|123999.4|81032.5667|
2020-10-25 00:01:14|russ2000_1292|TRC|average_volume_30|0|736.6667|736.6667|543.3333|2610|733.3333|690|873.3333|740|1103.3333|876.6667|503.3333|1150|9086.6667|8110|7333.3333|6243.3333|3803.3333|3576.6667|2976.6667|18246.6667|21216.6667|7613.3333|8846.6667|5996.6667|11340|9440|9410|16893.3333|4396.6667|7443.3333|7340|6373.3333|14880|11703.3333|4013.3333|10903.3333|4080|3493.3333|5276.6667|10096.6667|6906.6667|4900|8826.6667|9486.6667|11156.6667|3540|12283.3333|13126.6667|3090|5376.6667|8606.6667|4710|3443.3333|5390|5043.3333|6700|8963.3333|7330|180560|22543.3333|15303.3333|8520|8286.6667|13963.3333|9696.6667|7246.6667|5370|9300|8836.6667|5570|8926.6667|8976.6667|18440|11276.6667|14830|7646.6667|26003.3333|16486.6667|11766.6667|10206.6667|9710|9923.3333|14096.6667|14426.6667|10853.3333|24293.3333|41473.3333|25453.3333|58953.3333|27373.3333|33890|46586.6667|35396.6667|50853.3333|33380|37120|43323.3333|51736.6667|47713.3333|54138.3333|98031.6667|67398.2667|68661.7|103612.0333|47500.7333|44174.4|34532.8|34342.8667|30435.5333|124506.7333|76809.0667|48084.9667|117363.3333|106733.2667|83154.0333|73063.3667|59753.9667|66696.3667|45245.8667|55179.8333|40937.1667|36081.9333|27201.8333|28762.1|34217.6333|55091.3667|42558.6|37411.9333|39748.9|30884.2|38653.8667|52182.8|32106.5667|34250.6|25478.4667|33416.5333|38256.2|63341.7|72199.2333|88639.8|79771.6667|123210.7667|87671.3|113227.0667|56628.7|74511.0667|73997.7333|86785.0667|120837.3667|105855.5333|95393.9333|
2020-10-25 00:01:17|russ2000_1293|WSR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47397.8333|17150.5333|13521.1667|75963|43298.8333|37672.9|34733.0667|48364.4333|228498.9|274816.4|94351.6333|113054.9333|61855.8|106983.7333|104602.3667|107564.2|103972|78199.4333|72533.7333|195249.6|238900.1667|160968.9667|148254.7333|215847.5|194524.3667|147817.5|139749.5333|572059.0667|698957.9667|356978.9667|426238.9333|384788.1|216654.8|414328.8667|453579.3667|240719.9667|229075.8333|229968.5667|456636.3667|517955.9333|322863.8333|
2020-10-25 00:01:18|russ2000_1294|AGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||351543.3333|90513.3333|63740|81366.6667|109460|125863.3333|66933.3333|114433.3333|247400|184240|100666.6667|233676.1333|322711.4|724285.0667|492669.9333|925358.4333|409848.8|497504.6333|325268.8667|952428.6|429644.2333|287493.2|187661.8667|300642.9333|494685.1|406631.9|135417.5333|149348.4667|126165.9333|1171585.2|264501.3667|120102.9333|173412.5|183612|113857.3333|118325.3667|85346.7|6330397.8333|2227111.9667|615932.4667|329584.8667|2690888.7667|691011.4|331451.0333|312829.1|1006702.7667|408229.2|46389.1|373705.5667|289079.6667|124861.2333|85679.2|74707.3|202625.8|637311.7333|597031.7667|1332042.2|400370.1|353947.1333|639231|970104.8|2063644.8|1320221.7667|1412367.9333|1395930.4333|952465.1|1201618|1344898.2667|1509045.0333|835022.6333|872408.2667|988499.8|2075357.3333|1632257.6|1452858.2333|1834044.2|1521565.7667|931537.5|777156.4|1499027.9|3131320.2|4059375.3333|3549943.5667|
2020-10-25 00:01:21|russ2000_1295|SRDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19993.3333|40473.3333|50286.6667|47306.6667|55186.6667|49826.6667|30666.6667|70273.3333|30066.6667|30546.6667|56600|48780|54686.6667|177106.6667|215340|156006.6667|129703.3333|177956.6667|121176.6667|158037.3|408549.3|290655.8|684063.5667|333555.1|368398.3333|204727.9667|103986.2333|155642.5667|186942.1|261585.2|199787.6|190005.1|208041.6333|198853|186142.2|279509.9|136161.8667|141781.3667|159705.6667|139390.5667|128600.1667|74653.4333|154682.8|151026.4667|179380.4333|174262.1|90886.8333|84967.4333|66694.1667|101452.2|61647.5|258349.8|43359.7667|101279.4667|65135.6667|93009.1667|46591.9|44355.4667|118297.3333|72066.8667|79298.0333|71714.6667|59998.8333|58596.1|71411.2|43266.8667|38988.5667|82812.2667|56612.5|84442.6667|66366.6333|67399.3|48384.2667|56859.2|59106.4667|75431.7667|39621.8333|38598.2333|36267.9667|37813.9333|44397.3667|100321.6333|108132.5|110220.3333|119233.3333|126340.4|93407.2333|94730.4333|105033.2|70027.7333|47182.1333|
2020-10-25 00:01:24|russ2000_1298|XOMA|average_volume_30|0||||||||||||||17856.6667|21980|43366.6667|152356.6667|109413.3333|65646.6667|69920|58336.6667|67976.6667|107200|96536.6667|95000|139933.3333|232440|154170|364673.3333|311066.6667|247176.6667|178920|512606.6667|561776.6667|1315043.3333|529936.6667|453396.6667|816320|176593.3333|303520|162693.3333|133656.6667|73783.3333|168796.6667|109566.6667|70283.3333|81710|261746.6667|133073.3333|87343.3333|173343.3333|450423.3333|310493.3333|511826.6667|167456.6667|686710|467933.3333|209123.3333|610803.3333|232196.6667|242740|197160|484976.6667|351380|232100|581793.3333|809750|679956.6667|2184456.6667|754393.3333|2174896.6667|577856.6667|772613.3333|2001750|699890|639243.3333|818656.6667|574800|696283.3333|659814.0667|450685.1333|1086607.3333|2521726.1667|885786.7333|1152849.2|465511.1|942588.6333|1070699.6333|1654338.3|1884475.9667|606148.5667|698282.7667|1033960.4333|357304.7667|355298.4|744199.0667|1263718.7|1400183.0667|1828967.5333|1444583.3|1524359.4|1080018.8|839711.6667|714449|660965.2667|6949379.0333|5787572.6|1583827.9|3962868.3667|2119263.7333|274743.9667|4266233.2667|1222278.5667|563320.2|265985.2667|231423.5667|1228021.1|828889.6667|425965.2|738624.1333|531831.7667|739825.9|1010967.1667|2361004.9|3438597|1625667.1333|1370189.2667|3614346.9|2667345.7333|2796529.3667|2502947|2164539.9|1900817.5|1360487.6667|1002016.2667|57572.4667|143547.7667|69670.4|328095.2667|206708|219731.8333|164666.5667|87537.7333|85152.6667|55601.1|99786|45249.6333|95622.7|62548.4333|72361.4333|37560.1|
2020-10-25 00:01:27|russ2000_1299|ATRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||18290|9530|15563.3333|18170|33416.6667|20890|126270|25343.3333|31420|38746.6667|31166.6667|9210|7076.6667|16570|37463.3333|7400|10280|5833.3333|2826.6667|2010|2740|2973.3333|3280|6613.3333|8858.3333|54193.6667|79126.1667|158050.6333|154576.6667|49737.8333|138702.8667|232804.9333|578727.4667|329760|121353.3333|99660|136440|262810|431763.3333|283860|203563.3333|307053.3333|117225.2667|443800|143130|206447.2667|146361.8667|76809.1667|54367.5667|114677.9|102121.8667|157344.9333|684144.2|273512.5|356288.2667|717078.6667|428050.0667|418406.1667|374121.1333|1064048.9333|740226.5|2337441.1|1374826.5333|982511.8667|984435.5333|934264.6667|924145.0333|966313.3333|893542.3333|1136674.8|1501749.5333|1085581.7333|964006.9|1160768.5333|603452.4|904796.8667|725719.2333|1038544.9333|828715.3333|680576.4333|1108061.7|787326.3333|1093272.1|1211445.3|1113210.9333|1065644.3|1717539.4333|868692.7667|1522447.5|1188974.8|1427213.3|686315.0667|859500.8|2426936.3667|1978349.3333|1247679.2|878704.1333|
2020-10-25 00:01:30|russ2000_1300|MBWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6492.3667|8262.2|2988.9667|4925.8333|5049.0333|3782.3333|4872.4667|2096.6333|9249.9|3110|6876.6333|4939.9667|4913.3333|5766.6667|7096.6667|44540|6430|20690|8453.3333|8613.3333|6412.1|8418.8667|16866.4333|36740.0333|18258.7667|22652.8|15255.1667|13022.5|12250.1333|24002.5667|22348.6333|21782.3667|16794.3|27457.1|30633|22189.5333|21775.0667|36893.5|54491.5667|44627.3|41717.5333|48122.3333|45034.6667|23452.0333|19393.6667|12762.5|27093.8667|9399.0333|14814.7333|16026.7333|13101.6667|13703.0667|25751.8|16366.8667|9016.4|4565.1|8339.6667|16110.7333|30115.8667|30014.0667|17119.3|10414.5|12420.4|26883.0333|14239.7667|13605.3667|68347.1333|23470.6667|21278.1667|21637.2667|65854.7|35239.1|36179.7|27983.4333|29617.6|30542.4|45901.9333|46307.7667|30382.4333|30901.0667|33923.7667|30315.0333|38009.8333|31795.6667|44541.7667|32053.0333|27825.6333|39133.8333|37418.9667|62862.2667|52223.4667|43365.3333|
2020-10-25 00:01:32|russ2000_1301|DHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||756903.3333|176413.3333|154150|291163.7333|117373.3667|133490.5|131558.4333|64169.3333|113487.4|74786.3333|147484.4|72061.8667|137312.0667|86927.8333|463801.3333|416647.9667|847973.9|677311.5667|566119.6333|407593.2667|477773.9|507133.5333|433595.0667|295210|300952.7333|199757.6|462394.1|397135.5333|199984.2|543673.4333|419097.2667|398154.0667|390527.2667|236906.7|463172.0667|274731.4|399686.2667|264925.7667|260158.2|278524.9|447647.1|276031.4667|434370.0333|304560.9333|683836.6667|243325.5333|89473.1333|257652.9333|399234.3333|283334|213606.8333|175784.9333|154328.7|76711.4667|
2020-10-25 00:01:34|russ2000_1302|KIRK|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373664.3333|77879.1|113130.2|98357.2333|109660.1333|64349.3|85054.4|74031.5333|93584.6|47822.7333|98047.3333|60561.3667|77921.6333|68236.8667|29026.8333|30736.1333|14010.7333|33084.7333|11612.4333|15203.6333|29569.5667|183519.3667|51892.1|92838.5333|145388.8|75598.2|94026.2333|527990.6667|663330.4667|271804.3667|292966.8|259526.2|205094.3667|212998.6|290356.1667|79806.8333|150016.1|158453.5|200145.3|106213.3333|97776.2333|69017.0333|99711.6667|128713|171466.1333|95041.4|162511.1667|166686.1667|137193.8333|107320.7667|138717.9|152078.1|145420.6333|115925.4333|268785.5333|115509.3|102739.2667|77854.8|98193.3333|130211.5667|142775.7|141911|102559.6333|221437.1333|136194.4333|229543.7|178312.9333|309440.6667|631452|535819.7667|684121.6333|473151.0667|1617845.9333|1199849.9667|
2020-10-25 00:01:37|russ2000_1303|IMMU|average_volume_30|0||||||4823.3333|4863.3333|4673.3333|6743.3333|11013.3333|50616.6667|29376.6667|37050|32423.3333|22283.3333|20936.6667|146933.3333|30746.6667|22450|27843.3333|48783.3333|30830|156643.3333|61563.3333|17690|15570|12620|19350|17406.6667|22096.6667|13580|29723.3333|160143.3333|39513.3333|153650|55893.3333|217566.6667|66313.3333|94820|113936.6667|121606.6667|91450|46766.6667|96200|62746.6667|74340|57936.6667|57336.6667|48310|62510|407920|116486.6667|377303.3333|334093.3333|174510|196973.3333|150883.3333|110783.3333|71200|121400|179230|155216.6667|87790|265910|130263.3333|126673.3333|170893.3333|1091443.3333|1106396.6667|483753.3333|684446.6667|417130|312813.3333|303876.6667|197930|627240|629593.3333|944723.3333|281556.6667|179832.0667|220081.7|646688.5|390951.1667|836049.1667|262439.7333|459760.7333|275767.8333|250273.6|340547.1667|410694.6|296679.5667|442210.2333|330658.2333|237381.3667|274584.6667|628626.8|621944.7333|1036148.4333|653401.2|466969.5667|492816.4|400400.2667|402677.1333|211608.5333|247424.0333|517782.1|2808936.6|710353.1667|916141.6667|691805.5333|371363.6|399304.6667|444151.1667|764299.9333|585906.1333|343645.7333|240242.0667|303073.7|210629.9333|230895.9333|491077.6|960259.4333|975330.4333|880740.1|813770.4333|714190.4|677102.5667|700338.8333|889364.3|1182553.5667|919348.1667|682592.7|770485.9333|3734941.7|827472.8333|1707452.7333|3725936.9333|2505046.2333|3535508.7333|3645717.7|1964503.7667|3359546.8|1557592.6|2579329.8333|2447898.6333|2988498.9667|2583574.1333|2758396.9|2731767.9|3872768.6667|6374236.4|
2020-10-25 00:01:40|russ2000_1305|DCO|average_volume_30|0|3360|7553.3333|2310|4596.6667|2376.6667|4853.3333|9010|3293.3333|11160|8306.6667|5176.6667|9180|7353.3333|5576.6667|6040|7320|10756.6667|4590|10736.6667|10116.6667|10286.6667|8056.6667|3773.3333|16320|4696.6667|8370|8053.3333|6446.6667|5020|6950|3673.3333|11956.6667|9270|4346.6667|2663.3333|6920|10013.3333|3536.6667|2620|4936.6667|2880|2463.3333|2083.3333|6480|5286.6667|4843.3333|2780|3836.6667|3193.3333|5756.6667|6866.6667|8990|48523.3333|19403.3333|10813.3333|28490|23933.3333|31286.6667|27983.3333|18710|16126.6667|18456.6667|17503.3333|43393.3333|11666.6667|22350|15970|25243.3333|13683.3333|5620|10020|9126.6667|5786.6667|4836.6667|11473.3333|8756.6667|44730|83116.6667|29706.6667|28573.3333|15600|10153.3333|14923.3333|18383.3333|33186.6667|20573.3333|12730|18646.6667|18790|36870|16610|12090|38146.6667|21850|14926.6667|26473.3333|57511.6667|72077.8667|133253.3333|129475.2667|185348.7|125825.4333|92321.9|117528.9|114178.8667|97590.4333|61169.4|29168.3|85785.9333|82231.1667|68011.8667|37524.5667|43320.9333|58015.6667|75375.9|65290.0667|55479.8333|128245.7|77211.8|29678.7|54840.7333|105941.0667|62077.1667|50318.6|67456|40507.9|73582.8|45432.9667|49281.9|70218.7|56631.1|65586.2|37152.1|49443.1333|71702.3333|87605.0667|100990.7333|61768.6667|48439.4|59391.3667|47240.4667|33943|33232.4333|46169.3333|52416.0667|93278.8667|80706.5|95842.9667|187991.0333|93427.4333|64328.2333|
2020-10-25 00:01:43|russ2000_1307|PETS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6886.6667|806.6667|1786.6667|4430|1493.3333|940|25016.6667|12790|9973.3333|8023.3333|5106.6667|4340|12156.6667|25676.6667|103636.6667|13173.3333|12776.6667|8546.6667|10283.3333|15083.3333|27516.6667|6256.6667|11503.3333|59330|72786.6667|41668.4333|95163.7333|473797.8333|326339.8333|154979.0333|119671.1|234666.6667|512501.5333|488815.5667|308951.2|615624|528740.8|257245.3333|279986.9667|286050.7667|265664.9667|225544.1|272181.3667|222828.3|301323|708115.8|378416|491189.6333|227594.0333|279207.1667|423860.4333|251233.7667|142792.5|187470.5|252726.0667|306729.8|242544.1|199327.4333|201396.8667|195977.9333|174765.5667|180609.9667|299458.9667|204983.9667|273884.4333|170147.4|288450.7|187474.8667|120962.9333|140282.7667|201034.1|149406|192740.5333|166099.8|157590|235169.9667|148522.6667|185813.8|190209|576339.5333|1784207.3667|531918.1667|514252.6333|505218.2333|413107.6|662745.7|468049.6667|598961.4667|675269.7667|468876.1333|610828.0333|624726.7|564308.3333|
2020-10-25 00:01:46|russ2000_1308|SP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34939.6|11740.7333|77766.8|26063.6667|21118.2|7105|7458.8333|37760.5333|33400.5667|23496.2|26035.9667|29542.4|33989.2667|29328.5667|34770.0333|74448.1667|69112.2|59105.7667|78261.5667|53160.1667|47485.8333|25118.8333|230185.2|75036.1|53322.7333|35063.3|39817.6667|31682.2333|46084.8333|52799.7667|41359.7333|41177.5333|67368.7667|35201.8|31736|76346.8333|50364.3|44963|103603.1333|49957.9667|73775.3667|27425.5667|48269.1667|45425.4667|60925.3667|40019.1|43558.3667|40536.1|67538.9|38681.2333|76877.7667|98968.4667|276782.1|151064.8333|126701.9333|112749|109864.2|57807.2333|94077.3333|94549.9|109866.9|70991.9|111290.6333|159692.5|166211.9333|197272.8667|
2020-10-25 00:01:48|russ2000_1310|CCRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254820|602103.3333|359176.6667|608466.6667|272788|409182.1667|343275.2|231033.5333|285419|208733.5333|143164.2333|81558.4|131310.1|153838.1667|150729.9667|131196.8667|91203.6667|138154.7333|211369.5667|194585.1333|303939.8|273737.3333|287674.8|258905.5|257907.5333|291624.8|181646.8667|194005.3333|279184.5333|168373.9|126703.4333|125765.6|85361.4667|94541.8667|106653.3667|79432.9|72825.2|89847.4|117306.2|136342.7667|116502.6333|157319.6333|115415.6667|91027.3333|170420.6667|99978.6333|83643.1333|86311.1|394488.3333|385898.9|277174.7|162100.2|209687.2667|318155|151351.1333|352672.5667|483944.0667|621307.0667|236111.8|248696.1667|254310.4333|220652.4333|285667.2333|250737.8333|267458.5|248728.4667|277871.8667|219254.1333|266237.2|265678.5333|157648.6|197184.9|216647.5333|306418.3|384486.1333|214810.5|
2020-10-25 00:01:50|russ2000_1312|VSEC|average_volume_30|0|1030|28040|1786.6667|2980|3406.6667|2526.6667|2156.6667|4060|2570|2320|2623.3333|3420|4556.6667|2643.3333|2166.6667|2903.3333|2643.3333|1310|1243.3333|1760|1313.3333|1303.3333|1000|5780|1343.3333|320|1683.3333|1253.3333|896.6667|516.6667|3390|1400|1900|1373.3333|1133.3333|1583.3333|1240|1390|1810|2020|1490|946.6667|830|880|980|556.6667|940|1100|593.3333|666.6667|2393.3333|826.6667|1296.6667|1356.6667|3103.3333|1740|703.3333|1616.6667|1696.6667|1370|776.6667|4036.6667|1966.6667|5000|2883.3333|4043.3333|2610|2656.6667|3740|2143.3333|1803.3333|2850|4116.6667|1790|1426.6667|1350|3386.6667|1313.3333|2220|5613.8333|3683.2667|3716.5333|2409.5667|1235.6667|5637.9|2956.2667|87763.8667|21660.8333|9212.5667|15963.2667|6139|4132.2333|8079.4333|6456.3|2475.2333|4750.1|7291.5|22133.9667|57848.6333|40528.3333|68836.3333|31383.4|35579.8333|46886.9333|31785.3667|28703.7333|41779.3|29504.7333|33718.4667|22945.6667|17417.5333|15899|15818.3333|25256.3667|23248.5333|15523.1333|9076.9|18420.2|14381.1|14220.0333|10910.1|25399.5333|10108.5667|11735.1667|11869.3667|25817.7333|13653.9667|22379.2|18540.7|21858.0667|32078.4|13224.1667|26467|9606.7333|12021.7|25459.9|34176.1667|28995.5333|33548.8667|29595.8333|32256.6|32118.0667|19324.0667|28346.8667|38334.4333|25883.9|26675|18244.9|41526.2|43843.6|19130.2333|
2020-10-25 00:01:53|russ2000_1313|VNDA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168866.7667|136870.9|15501.2333|1207870.6333|483302.5333|1126279.2333|1398107.5|610387.4667|438273.5333|867503.7667|781790.6333|146787.6667|113071.3333|1409456.3|652297.7667|515957.5667|841966.9667|399481.4|141097.3667|188208.9333|178859.1667|146122|155268.2|264110.9|282821.4333|107692.7667|106182.3|349290.6333|222297.6333|1761170.4333|819287.5333|1484455.7333|1180036.4333|893698.8333|449679.2|741743.2|839476.1|1017244.7667|799414.9333|688924.2667|539977.5|700362|937052.9667|545526.9667|687800.6|542667.1|607700|479575.4667|850978.6333|425851.8667|607904.9|781582.8|1275308.3667|808595.2|651295.1|601128.2667|822738.2333|772977.0667|626816.2667|
2020-10-25 00:01:55|russ2000_1316|OMED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:01:55|russ2000_1317|PFBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1366.6667|1283.3333||1230|1343.3333||2060|1980||1976.6667|52634.3|77073.7|15731.1|11522.6333|24767.4|17347.5667|87486.4667|28107.8|20834.1333|56582.6|48216.4|46172.2|85677.5333|85908.2|182095.6333|119383|36279|21605.8333|19548.7|34697.7|25446.5|57926.4333|82225.1667|39413.3|56543.7333|66934.5|50423.9333|6614.1333|6010.0667|17970.9667|40708.7667|24474.0667|16988.5333|13441.5333|25570.1|15517.0333|31292.5333|32795.7667|22934.0333|20070.7|30459.3333|26573.9333|27372.3|53437.4|44004.7|40618.9333|29788.4667|56403.8|95693.0667|83946.4667|74186.2667|62583.0333|71476.5333|81912.4|69007.8667|67336.4|73050.2|55753|48460.1667|60094.8333|66915.3333|136747.6|83542.2667|53155.1667|
2020-10-25 00:01:57|russ2000_1320|VRA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303217.7333|266133.5667|414608.6|463685.5333|642699.6|649869.8667|1029009.8333|613062.4|742495.2667|651253.1667|310351.5333|461335.7667|454218.7|369755.2|643141.3333|439673.1333|454672.1667|385421.6|472832|453099.1667|346143.2333|592390.9667|440873.4333|260781.4|249485.5667|327013.6|285650.2333|363533.8333|270323.8667|330042.8667|304418.4667|360891.8|469213.5667|495301.8|320718.7|256197.6667|361582.3667|256317.1|311655.1|330532.2667|405683.1333|
2020-10-25 00:01:59|russ2000_1321|FBNC|average_volume_30|0||||||||||||||||||2056.6667|1943.3333|3956.6667|1100|570|760|1933.3333|2893.3333|1303.3333|3626.6667|2256.6667|1373.3333|1636.6667|2043.3333|1970|1206.6667|1053.3333|2553.3333|2966.6667|2850|1980|2650|2656.6667|1260|2243.3333|1446.6667|913.3333|2430|1546.6667|2686.6667|1473.3333|1343.3333|1390|3543.3333|2150|2366.6667|1250|1803.3333|2106.6667|1383.3333|1260|1400|1400|2039.4|1009.1|1281.3|1305.7|1982.3333|1772.3333|1772.7|2843.3333|9446.6667|3776.6667|5173.3333|13786.6667|8313.3333|27336.6667|18820|5496.6667|6996.6667|16053.3333|5376.6667|4829.4333|5531.6667|10948.5|6966|6698.0333|6800.6|14221.6333|7907.7667|23206.9333|20212.1333|16770.0667|12798.6667|15623.4|16663.1667|27059.7333|16731.8667|27178.7|29789.9|34723.8|23840.3333|37412.1|34468.2667|52043.8333|33342.5333|32796|60427.2|65550.2333|44855.3667|38243|37824.3333|56990.8333|30773|27323.1667|26496.0333|33748.2333|47257.5333|41358.3667|28829.2667|51628.4|32724.5|49299.9667|40636.6333|40740.3667|25794.3667|30952.6667|38790.3333|40966.5333|29958.5667|28667.8333|28123.9|40937.9333|32512.7|32017.0667|32688.7667|53819.0333|43421.3|160538.3667|69201.6333|110562.8|72317.2|127956.4667|85965.2333|115041.4|100395.0333|94631.0667|89474.1|87560.6667|78229.3667|81416.4333|133104.1|118181.6667|156724.2|
2020-10-25 00:02:02|russ2000_1322|ORBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204617.5333|190414.1|415101.9667|464808.9333|416097.4667|166530.9333|163420.5333|203263.4333|153497.9|160555.3333|407201.7333|136874.8667|67328.7667|83096.3333|21701.4667|36550|54441.3|112668.4|83506.5333|154452.5|185717.5667|119863.2|143990.3333|100674.8667|83139.6333|131595.9667|213951.1667|90600.6667|94067.5667|251083.1333|152159.9333|129310.2667|596883.7333|219284.3|342851.9|312409.4|235113.6|565645.0333|464797.4|365248.3667|806739.2667|573313.7333|473616.6|585579.3333|676829.5|647308.7|505920.0333|487044.1333|530955.5|741375.4|491518.1333|819347.5667|632469.8333|1073581.5667|960947|392200.8667|
2020-10-25 00:02:04|russ2000_1323|PPBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50466.6667|22193.3333|58150|157803.3333|59343.3333|34432.6667|8783.3333|6192.6667|3101.3333|3384.6667|6732.6667|4023.3333|5431.3333|3100|24305.3333|3966.6667|3448.6667|3643.3333|2936.6667|2066.6667|1746.6667|4110|2157.3333|1330|3263.3667|2121.4333|23270.7667|21924.8|18890.4|16890.2667|27360.7667|7590.4667|7299.9667|14499|6635.1|5465.9667|8767.0667|5797.9333|6598.4667|12521.6333|17036.7667|6656.9667|7829.5|11802.1667|11086.6|7698.0667|5975.3333|17511.1667|2452.5|3149.1|17769.0667|13657.3667|12860.8667|4801.0333|10560.3|15171.4333|9264.5667|11196.5667|6180.5|13327.4333|9174.6667|10591|63537.9333|93347.2667|40157.9667|42442.7667|48598.1333|31248.0667|45743.7333|26462.7|27960.8|33746.8333|75786.4333|79606.4667|73236.5333|144103.4333|145963.6667|108187.9333|227457.9333|197419.5667|228442.2667|205936.6667|486872.7|418979.7333|462981.1333|337996.4667|358301.5667|319998.3333|437583.4333|371877.1|302238.7667|590989.3333|826180.1667|413259.8667|
2020-10-25 00:02:06|russ2000_1324|I|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:07|russ2000_1325|SRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243380|52250|27600|15740|23083.3333|32366.6667|20513.3333|14483.3333|21523.3333|12473.3333|14916.6667|12053.3333|8273.3333|16383.3333|7900|26666.6667|16700|30513.3333|9363.3333|68906.6667|25693.3333|23063.3333|22420|37496.6667|31120|18643.3333|65723.3333|45226.6667|27206.6667|31913.3333|56516.6667|76736.6667|32086.6667|38470|72593.3333|24603.3333|21993.3333|14060|41166.6667|91066.1333|135723.3333|80962.6|145416.9|151738.5667|167703.7|154966.1|111708.4333|215508.4333|146957.4|120975.3|96443.7667|110358.2|68638.5333|251449.8667|148875.9333|170634.9667|244878.8667|183470.2333|153439.2333|115654.8333|108817.6333|98691.6|147291.9333|363151.1333|177635.6|125685.8333|153264.1333|188725.5|94432.4667|75053.2333|49905.3333|66891.8|97943.7667|88403.1|113386.3|261427.7|206888.3667|157985.7333|127355.7333|176711.3333|131369.1667|283429|256800.1333|276606.7667|250206.6333|313216.3667|259416.1667|219732.0333|181617.2|173189.0667|399477.7|305959.5|176443.1667|
2020-10-25 00:02:09|russ2000_1326|AAMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42500.5333|9650.8667|5761.7|6376.7667|11462.7333|30275.9333|16327.9333|10941.7|13296.0333|9123.3667|13082.4333|23217|55501.8|22139.2667|37259.1333|10395.9667|15961.2|12632|7272.5333|5092|2207.6333|1194.5667|2470.4|1051.5667|4986.2667|7652.9333|10174.8333|2672.9667|4276|10961.5667|6095.6|27639.1|
2020-10-25 00:02:10|russ2000_1327|SMRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:11|russ2000_1329|BRSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:11|russ2000_1330|KEYW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:11|russ2000_1331|POWL|average_volume_30|0.55095065157|44310|17100|12940|7556.6667|5623.3333|4920|7440|7393.3333|5186.6667|14320|9516.6667|10213.3333|8103.3333|7833.3333|5176.6667|9010|5523.3333|8390|12296.6667|6766.6667|3256.6667|3873.3333|9253.3333|29356.6667|18250|38653.3333|47533.3333|61406.6667|66996.6667|46120|27740|63700|31990|59283.3333|34226.6667|52556.6667|26996.6667|16610|17406.6667|15726.6667|21060|9026.6667|18043.3333|48340|18520|12036.6667|15546.6667|12806.6667|25936.6667|8590|14200|46160|14236.6667|18863.3333|26280|24896.6667|15923.3333|19790|10480|29150|19493.3333|6946.6667|12466.6667|5776.6667|12650|12040|13490|34003.3333|26740|14203.3333|18610|64990|38223.3333|83863.3333|47816.6667|71033.3333|28516.6667|35693.3333|37213.3333|16640.1667|20611.0667|10607.0333|10897.0667|21714.4|10000.6667|17296.9333|7633.0667|25740.5667|25071.9333|30281.3667|11950.9|10811.2667|10878.4|22426.0667|22725.9|45250.7|89248.6333|53740.9667|65185.5667|50185.5667|72993.0333|64281.0667|90181.4|104853.0667|81265.6667|67908.0333|67382|97864.3333|42899.8667|87823.4|39596.9333|60518.6|51731.5|38608.7333|44509.9|43160.7|33228|32003.3333|21206.9333|41945.6333|34130.4333|41629.5667|32185.3667|38052.1667|41431.4333|41744.0667|98625.4|67883.2667|52584.2667|80163.4|55328.8667|47306.2333|50831.4667|48608.1|31363.7333|40446.8667|38614.1|24018.1|42386.4|58438.3667|52999.9333|31589.0667|40391.6333|33641.7|25087.1667|42600.4|42145.5333|80215.1333|65777.1333|50271.2333|47532.1|
2020-10-25 00:02:14|russ2000_1332|HRTX|average_volume_30|0|||||||||||||||||||29440|12386.6667|28640|32693.3333|28920|30893.3333|36960|95906.6667|36213.3333|44226.6667|46346.6667|66826.6667|28346.6667|71866.6667|91640|83306.6667|161746.6667|137373.3333|157506.6667|43373.3333|75706.6667|59360|55520|23560|44053.3333|67173.3333|66453.3333|22560|41893.3333|53250|49556.6667|46483.3333|85306.6667|74700|106590|117640|76100|75703.3333|85040|71200|82610|70636.6667|189986.6667|49186.6667|77170|88340|66070|89100|52176.6667|158556.6667|132256.6667|47376.6667|76180|110456.6667|33896.6667|31620|27013.3333|57026.6667|19213.3333|29253.3333|16996.6667|123685.7667|18337.5|78341.8333|60849.5|56535.1|154847.7|36410.4|66815.6333|81236.8|41144.2333|41257.3|63467.8333|51758.2333|41503.9|33994.6|76846.9667|156581.4667|62999.0333|113928.7|29497|64591.7667|17214.7333|26258.2667|206475.4|66777.8333|8048.8667|172062.8333|49942.3667|105702.2|2159453.0333|102566.0333|53304.2333|112579.6333|129694.5|85593.1667|65739.8667|43995.2333|55553.2|115170.4333|117430.5|458721.8|3630464.5333|329961.9333|635953.1333|530840.8667|116300.8|249721.6333|120637.6|122070.5667|294458.2|2668549.7333|2011883.3333|576631.9333|712814.1333|462457.9|522483.9|881182.8667|873512.9333|861145.3667|577227.0333|1079354.8333|1574887.4|1731911.9|986910.8|921891.4333|957940|782899.7333|823351.3333|995727.7333|1787661.5333|1692687|803861.8|
2020-10-25 00:02:17|russ2000_1333|HTBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76979.6333|52495.1667|60362.8|54765.8|34510.9|53217.3333|54654.4333|44353.7|181461.4667|65364.9333|52672.7667|45258.7|111676.6|77070.3333|42918.0667|40475.7333|49993.1|23483.2|53065.8667|49644.6333|51193.9333|46208.8|33070.3333|40733.2667|37080.7|30097.9667|40798.5667|44304.1333|42432.3|37099.8333|53989.6333|127808.9333|69035.8|44494.5667|
2020-10-25 00:02:19|russ2000_1334|CECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:19|russ2000_1335|RTIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:19|russ2000_1336|KE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130528.0667|85544.5|97942.3667|52609.2|77423.5333|66217.9|68086.1333|79098.8333|132798.5333|100246|98346.9|58717.9667|60106.0667|62568.3|42943.3|37740.8667|74887.9|88221.2333|68886.5333|62120.8667|48895.4667|88061.4667|78316.6|56232.2667|
2020-10-25 00:02:20|russ2000_1337|PHX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||713.3333|713.3333|1136.6667|1790|2333.3333|676.6667|796.6667|793.3333|480|873.3333|1173.3333|963.3333|566.6667|393.3333|590|1250|1183.3333|1286.6667|760|753.3333|746.6667|466.6667|696.6667|446.6667|600|763.3333|1720|936.6667|1363.3333|1716.6667|39400|8653.3333|7873.3333|9126.6667|11550|11240|4860|7453.3333|2173.3333|9246.6667|5996.6667|5116.6667|2486.8|2863.3333|2380|3770|7470|4306.6667|2196.6667|2456.6667|12580|4093.3333|11610|4866.6667|10400|7576.6667|9410|6856.6667|16176.6667|8390|11673.3333|9175.2|11232.8|17837.4|31567.7333|29792.0667|45176.1667|24233.9333|17924|28454.5667|23673.4333|21469.9|16969.2|18588.7333|14107.4|13710.5667|20037.7333|14551.2667|13759.7333|15526.7|8818.7667|9129.2667|7972.4667|8993.7667|10725.9333|10142.9667|25012.6667|32456.5333|70591.5667|128552.6|76802.7667|55810.4333|120577.7333|50242.8667|48277.5667|34753.4333|27465.8667|49544.2|25869.2|35722.6|43511.5667|29276.2667|25001.8667|27832.1667|20857.8|28260.0333|33114.8333|32161.7667|34793.6333|31171.8667|101345.6|126468.5|132725.9|
2020-10-25 00:02:23|russ2000_1339|PGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||812.7333|845.8333|5339.4|826.2333|646.1333|792.9667|1096.2|1056.1|759.4|562.7333|1106.0667|1176.1667|992.9667|1383.3333|1373.3333|8506.6667|3333.3333|4280|3476.6667|3290|5350|6400|4873.3333|5420|4360|6376.6667|4940|5973.3333|5683.3333|6373.3333|8283.3333|17360|2663.3333|3363.3333|5813.3333|2966.6667|2736.6667|2540|4396.6667|5520.5333|9882.0667|10469|16951.2|15322.8667|11494.5333|18847.7|17949.5|18119.4|12658.1667|13956.4333|13057.3333|18858|4430.8333|6376.4667|7901.7667|9767.0333|15635.4667|10291.1667|9447.4333|11628.8333|11216.1|19776.3|17118.7|20740.0667|14401.9667|70517.6333|61724|37931.9333|29017.4|29891.3|97524.9|47306.6|40237.3|60194.6667|44056.4333|85549.5|59273.2667|77462.0333|77298.7667|80739.7667|67997.8|91955.4|78486.4333|59110.6667|77538.5333|60946.0667|108285.0333|82676.6333|52999.1667|
2020-10-25 00:02:25|russ2000_1340|CORR|average_volume_30|0.867772750126||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65826.6667|67213.3333|38543.3333|22906.6667|28079.6333|25721.2667|19224.4667|56720.7333|39904.5|33943.7667|59232.1333|31587.1667|34293.7333|28330|24453.3333|66642.9333|44627.4667|32218|38920.8|13353.1667|29128.2667|21055.9333|14600.5667|6733.5667|143563.0333|117850.4333|84820.0333|51549.9|147029.5333|109703.6667|338365.6667|109695.2333|249099.8333|232548.5|1126510.5667|376834.6|200766.2333|181856.6667|131517.8333|162162.3|127269.9|96624.8667|71159.8667|90770.2|75494.2333|82180.4333|60606.6667|48907.1667|63106.0333|55869.7333|65901|98831.5|210334.5|320878.7333|503118.5|269331.4333|
2020-10-25 00:02:27|russ2000_1341|AMPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1454.2667|878.8667|5962.6|1946.8333|20180.5333|156197.8333|110454.5333|159901.7333|329391.1|277307.8333|555310.1333|156883.2333|141877.1667|422829.1333|379560.5333|279154.2667|1092584.5667|540195.5667|1543723.2|387046.9333|905544.2|971093.7667|668275.2667|194257.2|118286.4667|401143.5|362411.3667|532654.1667|225820.7|563663.0333|313919.9333|2044549.3333|1000532.6|970837.5|1859232.8|1558660.9|486651.4667|1433136.8667|875682.9667|790107.1667|1175437.5667|3337686.9667|4800933.4333|
2020-10-25 00:02:29|russ2000_1342|WD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||828086.3|75927.1|96289.3|61470.5|39253.7667|54112.9|48050.0667|63314.4667|108535.3|157458.8|151922.5667|132116.9333|102464.2667|88757.3333|62227.8667|65995.9333|275834.9|235128.7333|365558.9|283156.9333|215475.8|213650.0667|168746.5667|118016.0667|191473.9667|264790.6|208965.5667|177678.3|206696.4667|258516.9|179882.3333|179356.8667|234541.9667|175513.3|124730.3|141312.1|155222.6667|295161.2|292226.2667|169164.9667|
2020-10-25 00:02:30|russ2000_1343|TAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338777.1|143255.8667|110902.4667|115974.4|75051.5333|124086|78048.5333|45465.3667|61965.7|43180.8|116788.5333|58886.9667|66527.9333|62118.8333|105182.8333|66795.4667|46869.8667|94903.8333|73164.8|50052.7667|59169|75786.3333|362081.8|127480.6333|86992.2667|165570.5333|106859|69145.7667|70287.7667|141573.6|328599.3667|224720.8|130692.5333|209450.2|244355.9|307499.5667|213928.6|299893.5333|330447.4333|203917.7333|220347.0333|327612.4|274182.0667|283529.6|235790.2667|274104.9333|279912.8667|231296.5667|225117.3333|311932|344175.0333|539190.2|498194.6333|904645.5667|853927.9333|448961.9|
2020-10-25 00:02:32|russ2000_1344|NM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126525.6333|217874.9667|117083.3|61707.3333|258312.4|47243.4333|29855.2|61168.4|244780.6|826977.2|1153807.1333|1247939.6|1315014.7667|895953.0667|1511538.8667|1193759.0333|1551684.5|1362848.9333|1938121.1333|1031196.2667|968382.6333|663502.3333|565972.6667|372052.1|619028.5|760746.9333|505584.2667|644572.7|457825.8333|474820.1|245411.8|273082.4667|354288.6667|454852.8|721396.2|1033862.8667|746360|1040826.8|685505.9|983089.1|1246444.8667|724419.9333|773346.7333|643309.1667|1282946.0667|680413.8333|1394903.1|545694.9333|2239105.9333|1217853.7|971195.3667|820961.2667|690668.8667|609549.4333|854460.8333|271690.8667|790366.9333|284531.6|107397.0333|121656.4333|63078.0333|71652.4|100128.0333|34753.3|
2020-10-25 00:02:34|russ2000_1345|FDEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:34|russ2000_1346|ETM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88473.3333|80730|27413.3333|90583.3333|203523.3333|101876.6667|197413.3333|209496.6667|241720|217246.6667|256650|228230|472816.6667|302793.3333|390706.6667|292240|534923.3333|234726.6667|339850|373343.3333|406790|677556.6667|403316.6667|323720|473143.3333|232516.6667|262750|379983.3333|431750|383763.3333|313433.3333|312303.3333|393802.7333|409443.3333|515403.3333|424504.8333|527437.0667|434640.2333|398387.9|190277.5333|128013.7|185021.3667|174389.0333|153893.0333|216755.8|275781.8333|361978.5667|137720|159614.3667|183461.1333|188205.9667|176089.1|124030.0667|113622.6|63071.3|49843.1667|47197.7|64747.5667|52917.0333|45730.4667|88555.9|101713.1|66637.7|64237.9333|60706.7667|38662.6667|93330.2333|167959.7|81382.2|76709.5333|35521.1333|129368.5333|216430.8667|391231.9|402347.8667|6161848.4333|2129616.5667|2254991.9|1025499.8667|1313373.3667|1769572.1333|971200.1667|2174532.6|948445.9|1186353.2|2027207.2333|1218859|
2020-10-25 00:02:37|russ2000_1348|AGM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1200|2100|2183.3333|2246.6667|1953.3333|2740|3706.6667|24276.6667|26380|8930|6860|11190|8223.3333|19986.6667|12486.6667|18083.3333|8346.6667|11403.3333|8686.6667|18183.3333|15343.3333|17370|14550|16406.6667|13073.3333|17203.3333|20486.6667|35526.6667|45290|655266.6667|82926.6667|55123.3333|48950|64460|52440|55793.3333|67256.6667|28780|46056.6667|52373.3333|48046.6667|52870|52246.6667|55093.3333|40543.3333|60026.6667|37106.6667|31030|47640|66237.7|62406.6667|88893.1667|96205.8333|87408.2667|235248.6333|223258.9|149890.3333|645189.8667|237390.4|151064.4333|188099.8333|394233.3333|131443.7667|137037.3333|135462.4667|94017.1333|97567.3333|65612.6333|34671.2|52394.0333|26357|58609.3|37883.0667|22192.6333|29314.7667|28198.0667|22728.9333|35228.2333|30794.1333|49879.2|30636.6|49879.2|43858.5|54417.4333|67336.2333|67616.1667|74634.6667|76722.2333|44345.1667|81450.4667|53872.4|50477.2667|40840.7667|33595.8333|42724.9333|37675.5667|36724.9333|35179.6667|52681.2667|52116.4333|76257.2333|58025.9333|57193.2333|
2020-10-25 00:02:40|russ2000_1349|ACRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135051.2|71350.9|52809.2333|37659.1|538390.0333|297156.8333|231573.7667|231458.6667|184643.7667|139676.8|130781.2|167019.8667|122215.0333|239239.9|109034.2333|123917.2|142897.2667|187471.9667|147079.7|136770.6667|109125.6333|95679.3333|93518.7|110855.3667|118118.5667|95892.8667|138572.7|244452.8|154894.4333|149930.7667|200895.3|841195.8333|636827.9333|292565.5|
2020-10-25 00:02:41|russ2000_1350|UVSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1906.0667|1402.7667|1749.5|1809.4333|2122.8|7581.5333|6866.5667|5675.1667|2466.5667|4458.3333|1989.1667|5315|3851.1667|2991.6667|3873.3333|3958.3333|3620.8333|2958.3333|3605|7432.5|4720.8333|3791.6667|8216.6667|2750|1662.5|4800|4425|5001.4|3262.5667|9199.7667|6573.5333|8346.5667|11565.9333|19220.9667|9045.4667|12300.9|11972.6667|21199.6333|21241.5667|13608.1333|19245.6333|17289.7667|21044.2667|23897.7667|30895.6|15998.6667|23526.6|29088.4667|27961.7333|22935.5|56626.7|66033.6667|22383.4|35559.1667|29458.5333|22627.8667|24767.4|27797.6667|39585.1667|41170.7667|35110.8|29784.2|26149.4667|25442.4667|23705.3667|19047.8333|24070.9333|36629.2667|33004.9333|35229.9|27886.7333|28341.0333|35917.1333|32648.7667|27972.8667|63636.0333|48481.7333|55084.5|62474.0333|137852.1333|77216.4|74633.6333|73146.7|160640|114647.1|112345.1333|95353.3333|92956.9333|150618.3667|64676.8333|77006.5333|57371.6|143107.8333|119663.9|102820.5333|
2020-10-25 00:02:43|russ2000_1352|NVEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||22633.3333|17253.3333|12496.6667|9383.3333|16900|24856.6667|35286.6667|6960|17726.6667|15270|19943.3333|12360|57543.3333|33816.6667|15106.6667|6666.6667|3256.6667|12770|4963.3333|4240|3336.6667|2320|4506.6667|5446.6667|5673.3333|4126.6667|1290|25624.7|808171.5333|824416.2667|1078598.9667|1113442.8|1040992.8333|499146.8|309406.6|234083.4667|86245.1|90264.7|49905.0667|36726.7|899791.7|567044.2333|300031.9667|149673.9|83230.3333|48917.6|75845.8|78046.1333|34718.4|37952.5667|68507.2667|82349.8|89018.9333|45692.5|27241.6333|26532.9667|26812.9667|22118.9667|65153.4667|35462.3|54007.3333|25894.6333|13022.9333|13239.9667|12746.8667|22663.5667|9917.9|15230.6667|12151.7333|8974.6|10730.7333|11934.7333|12172.9667|11769.7|8673.7333|14138.1|21936.5|15001.1|12929|10754.9333|10637.6|16426.2333|24281.2667|17344.6|15189.1333|23033.8333|16895.2667|16833|13841.7|24534.2667|16391.5|19370.3667|34487.7667|23338.9667|23085.7|25145.8|19683.9333|
2020-10-25 00:02:46|russ2000_1353|CORT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86370.1|46899.3|15726.1667|117848.7667|45797.2333|38943.8333|72106.2|17215.4333|29390.3333|53006.2333|667960.6333|63807.9|49086.5667|18385.6333|347511.0333|54008.9|30223.8333|28712.5|23740.4333|7951.1333|19168.4667|19731.7|24947.7667|24911.0333|31267.8667|38783.7|61057.1333|326712.4333|230151.2667|242684.8333|160334.7333|151045.5333|1036202.3333|387477.6|353901.5667|710503.2|310972.4333|113136.4|108555.1|341596.6667|499073.4333|604026.1|163553.9333|153933.5333|330030.5333|343070.9333|339266.5333|305012.9|181156.0333|446002.0667|277859|987352.1333|946075.5333|1107453.4667|1471037.5333|1287418.3|1781130.1667|1303307.4667|1179451.8|1781930.2667|1060677.7333|659426.4333|705855.4|1365070.4|1426614.9667|1146459.1333|5068333.2667|
2020-10-25 00:02:48|russ2000_1354|NPK|average_volume_30|0|5266.6667|15780|11433.3333|4756.6667|12046.6667|6130|5636.6667|4673.3333|6360|4496.6667|9256.6667|6173.3333|13843.3333|7193.3333|6313.3333|9266.6667|14313.3333|6193.3333|16350|6876.6667|8616.6667|7393.3333|16546.6667|31620|36663.3333|11576.6667|10183.3333|9230|16983.3333|10150|11176.6667|5153.3333|8623.3333|15663.3333|8330|25326.6667|36746.6667|20680|13420|17230|9516.6667|12573.3333|10533.3333|13976.6667|5206.6667|12243.3333|7663.3333|12310|10533.3333|9610|8200|17226.6667|15800|9263.3333|8900|12226.6667|15680|18863.3333|12043.3333|11676.6667|19786.6667|9456.6667|9493.3333|8360|8996.6667|9160|9570|18660|13073.3333|10806.6667|6063.3333|9840|14250|8753.3333|7213.3333|11130|14076.6667|10883.3333|6450|7256.6667|5526.6667|8780|8913.3333|6813.3333|7686.6667|11816.6667|9696.6667|6646.6667|10273.3333|10613.3333|12703.3333|10160|18813.3333|18463.3333|8756.6667|10383.3333|20163.3333|23843.3333|27396.6667|25591.8667|31235|43410.8|33723.9333|50121|37761.5667|42421.5|29006.3667|40296.8333|41036.9667|36749.5667|21901.7|21569.1333|38568.5333|22280.0667|39226.7667|32203.3333|73009|41484.3|29061.8333|32081.9|19138.0667|11811|16598.1333|19655.4333|25288.2|22002.3|18680.8|20239.9333|26654.6333|19550.3|28637.4333|31089.0667|47186.5333|31922.3667|22884.8667|30470.5667|36598.8|24373.7|22446.6|42300.9667|71768.8333|77537.9333|31888.3333|36175.7|61350.3667|102324.4667|61573.1333|52717.8667|78090.2667|40250.7667|26814.5|
2020-10-25 00:02:51|russ2000_1355|NGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6440|8030|21433.3333|6123.3333|10650|21860|31766.6667|10180|12716.6667|28853.3333|20953.3333|322553.3333|497070|372400|172136.6667|197806.6667|122616.6667|88151.7|203910.6333|101073.3333|76452.4|156113.8333|201868.6667|156845.9333|152561.4667|107667.0667|187594.4667|102935.9667|99590.7333|73562.3|94120.4333|47499.5333|61509.9667|78628.9333|57504.2|65866.3333|54526|45140.7|104700.8667|32800.3667|36791.5|22345.4|43868.6667|45422|36746.4|56792.6|47801.6667|51547.4667|62068.3667|34763.2333|42021.1|38176.4667|41520.2|57370.8|42489.3|36241|47121.1667|36890.1|63328.4|29981.5667|25077.0667|29059.5667|28057.3|28711.9667|39017.2333|36538.7333|49896.3333|110155.6667|62243.9333|89230.4333|104682.1667|90029.9333|
2020-10-25 00:02:54|russ2000_1356|NNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58457.8|121594|60708.9333|122404.4667|179250.6667|168146.8667|76597.5667|173094.5333|24989.0667|406076.0333|113671.3667|49190.2|26024.9333|50009.5333|23699.4|39209.9|23266.6|52059.1667|171832.1333|178916.6667|178211.1333|165616.0333|476637.5|384184.1333|259534.5667|558881.5333|352691.2667|462055.9333|365438.8667|396431.4333|459342.8|512804.6667|817777.9667|828533.6333|480292.5667|427555.1|460799.1|325277.3|854734.6667|578760.3|306159.2333|78832.2|63780.9667|43693.8|78730.5667|165537.7|218564.4|174481.0333|230385.5333|
2020-10-25 00:02:55|russ2000_1357|PFIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||562.4667|200|262.5|150|200|75|50|150|112.5|75||87.5|150|25|10|2580|485|135|85|325|465|440|835|900|410|1640|665|510|900|1205|1685|1535|1046.6667|1223.3333|1126.7667|1105.4333|952.8|2179|1329.3|1390.6|1698.0333|974.5|939.6|1579.7333|1472.9667|1533.9|811.6667|1830.6667|918.2|771.1|1342.7667|2944.6|1118.1667|916.7333|961.1|1706.0667|2255.8|1058.3333|1767.3|1460.5333|2056.9333|1136.8333|952.7667|1458.0333|2146.2|1648.6|2207.9333|1628.6|876.0333|960.2667|3264.3667|2682.8667|1036.6|856.8667|2213.2|3033.7333|74151.7333|17731.9|10124.7|6297.3333|9399.4667|10686|10777.2|7453.5667|8111.4667|4947.7333|16936.7333|6361.7333|8126.1333|8409.9|7222.4333|6935.3333|10042.6|3333.2667|6488.9|7480.2667|4678.6667|8438.4|8990.5667|11064.5667|12303.3667|8336.6333|
2020-10-25 00:02:58|russ2000_1359|FISI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12300|5703.3333|8523.3333|11790|9646.6667|5093.3333|3976.6667|4203.3333|15886.6667|9590|5626.6667|6610|16083.3333|6010|6721.6|11647.1333|18658.4667|8544.1|7810.9333|11152.3333|9193.4333|8452.7|10426.1333|13332.7|15154.2333|16158.7667|19918.5667|14318.8|40240.0333|38445.2|17114.6667|16241.1333|7973.2|6136.5667|11954.5333|8477.4667|9820.2|40266.3333|21188.7333|44410.6333|20874.3667|18376.4667|17991.9|19967.8667|37031.2|31893.6667|22626.5667|72986.7667|44593.7|39574.0667|35112.3333|24149.8667|35770.5333|30678.1|18516.7|16502.4333|23731.0333|29523.0333|21378.5667|40395.6333|34725.6|46795|28162.8667|27865.7667|25358.5667|44816.4667|41627.6667|38545.9667|34930.3|28082.1667|97030.5667|36839.2|80382.8667|61728.4333|69131.1|41058.6667|36062.8667|64445.4333|37939.5333|37758.3333|29613.8667|35318.8667|31382.9|57386|58789.7333|69719.6333|
2020-10-25 00:03:00|russ2000_1360|REGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53591.3|43754.2333|218362.2|146750.3|346469|434494.4|455504.4667|822675.9333|576236.9333|726946.4667|364537.8|449310.3|367943.6|576014.2333|441340.7667|349993.2667|353406.9|949798.0333|442380.5|466623.5|322637.8333|442571.0333|426482.6333|373394.9333|485767.4667|1416121.6|917044.9333|734183.3333|587635.9667|787507.6|1010615.6|980441.0333|986156.6|728252.9333|914403.8333|
2020-10-25 00:03:02|russ2000_1361|OSIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:03:02|russ2000_1364|BBSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||25450|36783.3333|7196.6667|30963.3333|27196.6667|13063.3333|19130|18950|32973.3333|16640|19473.3333|75640|15050|71523.3333|24640|16190|14610|15116.6667|19950|24116.6667|7653.3333|3916.6667|3480|15850|6273.3333|3066.6667|26660|8566.6667|54663.3333|19263.3333|65930|18663.3333|11220|8306.6667|9833.3333|2143.3333|1770|1173.3333|3970|3163.3|3576.1667|5667.1333|14701.2333|13356.5667|9382.8667|5066.6333|5430.6667|35964.6667|13850.7|53418.9|60873.8333|57230.5|56893.2667|39257.4|40328.9|43819.6|43610.3|51222.4667|58928.8333|54399.8333|99170.4333|52117.9333|15507.5333|23562.9333|54665.2333|25164.7667|29027.2333|44347.1|45002.9667|22931.7667|15905.3667|18024.1|41870|26335.7|31268.9667|32841.8|55299.5333|34184.5|52241.6667|60484.7667|50406.6|30883.6667|37160.1667|75847.4667|73582.6|148498.6333|215781.0333|140261.3667|127039.3667|92281.4333|88461.3667|145202.4333|93082.4|68564.7333|62778.8|49270.3333|37481.3|33852.8667|39073.8|67308.7333|38625.2|48200.9333|31023.4333|45212.9667|39837.0667|42951.1|34586.6333|73772.9|58694.9|56614.6333|
2020-10-25 00:03:05|russ2000_1365|IO|average_volume_30|0.658536585366|||||||||||||||||||||||||||||||||41956.6667|34510|127373.3333|42070|31246.6667|32200|89940|75516.6667|32936.6667|33713.3333|68986.6667|210540|195420|225963.3333|153793.3333|85890|121493.3333|71103.3333|63820|172686.6667|198323.3333|152956.6667|307783.3333|678333.3333|439090|305196.6667|403733.3333|194050|231056.6667|217760|352576.6667|416696.6667|276873.3333|139436.6667|151543.3333|134806.6667|191393.3333|120813.3333|156423.3333|104746.6667|103543.3333|127853.3333|105303.3333|148623.3333|107340|137616.6667|83356.6667|81136.6667|129440|103880|86706.6667|759980|739750|693073.3333|1334043.3333|1030846.6667|610410|605093.3333|517433.3333|846246.6667|1052893.3333|544520|746196.6667|932230.1667|883579.7667|835586.6667|761536.6667|728867.6667|709975.7333|1023935.4|1123939.5|1827266.7|1480207.6333|1208024.2|1857137.2667|1389364.0667|2092435.7667|1477537.2333|1233481.5|2509758.5333|1631113.8|1622942.8|2020189.9667|1654140.7667|1573804.9333|925396.8|822428.7|1066555.9333|678648.3333|821947.8333|1421259.2333|1707303.2333|1507334.8|920055.6667|1290513.9333|515267.6667|570452.5333|974910.1|662503.2333|233391.8667|99102.1333|103546.2|53852.3|88951.6333|49381.6667|40200|71473.8667|302469|226983.0667|259140.2|108482.9667|175259.6667|150518.5667|229434.7667|98049.9333|206458.9667|1194094.7333|611277.4667|620603|
2020-10-25 00:03:08|russ2000_1366|IDRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||29216|31594.6667|44024|28830.6667|51761.3333|39736|133354.6667|22768|3621.8667|16742.1333|6801.3333|17730.9333|6108.2667|31661.6|126005.6|44322.1333|202020.8|82881.6|27897.8667|48084.2667|45611.2|66051.7333|48227.7333|97581.3333|38128|66867.4667|42098.1333|35248.2667|26201.3333|41471.2|178981.6|156480|133034.9333|146841.3333|95998.6667|180814.9333|159064.2667|231287.7333|142394.6667|193381.0667|109748|158117.8667|21990|88720|78175.6333|46533.3333|63700|85177.3|62406.8333|47414.3|72421.1667|89993.6667|53505.4333|47686.4333|37579.9333|54860.7667|43711.8|84848.3|14667.1667|51820.0333|28149.6|37004.2667|9500|38346|54072.9|17381.5|11214.0667|46317.4|72728.9333|211109.6333|527052.6|1368414.7|3213946.5333|1561899.4|822428.4|2203041.8667|2431460.8333|1790612.2667|1925810.6667|1561198.9333|908161.4|553695.8333|619464.6|955853.6333|1404348.7667|829441.1667|1092747.3667|1886450.9|1499323.1|2043118.3333|711218.9|256527.1333|306511.4667|294764.7|192080.9667|272073.3667|190375.5|304215.5|260004.3667|
2020-10-25 00:03:11|russ2000_1367|FLIC|average_volume_30|0|||||||||||||||||||500|430|770|1013.3333|946.6667|896.6667|710|456.6667|690|770|986.6667|916.6667|813.3333|873.3333|893.3333|1003.3333|923.3333|1170|1210|966.6667|1206.6667|896.6667|1100|1133.3333|1010|1406.6667|1000|1720|1976.6667|1823.3333|1043.3333|1050|890|800|896.6667|1483.3333|983.3333|1143.3333|806.6667|850|1973.3333|1463.3333|1653.3333|1060|1813.3333|1126.6667|1260|2389|1974|4524.0333|4880.7333|4094|8440.7|4514|3637.3667|3064|7055.7|2219|1599|2123.3333|3519.8333|2638.7|2825.4667|6666.6667|2418.7667|2576.9|2632.5|4810.1|2008|5473.8667|6375.1333|32430.2667|2216.0333|2322.1333|1396.1667|1966.2667|1339.0333|2606.9667|2040.5|1588.4|3580.1333|3764.8|1910.2667|2907.6333|5403.8333|5604.6|2140.1333|43399.8333|20403.5333|15950.1667|9973.6667|22182.6667|18498.7667|14781.3333|11186.8333|14116.3667|22726.3333|16767.7667|10794|19919.4667|9401.6333|14856.8667|24278.5333|17197.8333|18590|17600.3|14116.3667|11209.7667|12770.8|14205.2667|22021.9|21623.5667|18760.2|26920.6|20483.2|55646.7667|45283.4|67888.8333|46193.5333|85720.3333|41035.0667|37840.5|40709.6667|101761.7667|57745.5|55421.8333|91602.1667|50175|60571.2333|47479.9667|78237.4667|115533.6333|60283.8|
2020-10-25 00:03:14|russ2000_1368|WTBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||39952.7333|40039.4667|16456.1333|17179.6|17719.5333|21816.1667|10906|9562.7|8065.9333|7943|2043.2667|11066.5667|12163.3333|7653.3333|6493.2667|6259.9667|4733.3333|5496.6667|4460|2766.6333|18953.3333|4873.3333|2999.9667|1706.6667|13097.2|18466.1|8618.3667|10755.9667|11311.4333|27262.4|23346.8667|22712.5|18639.2333|17504|12100.4|17137.8667|21075.2333|27251.7333|20019.9333|16974.3|27939.2|99489.2333|15846.6333|8245.5333|6963.0333|17496.9|67132.0667|33103.2667|32892.2|27195.5333|21687.9|26768.8|19862.9667|53552.5333|27586|20822.7|20160.5667|19947.9333|34465.8|37696.0667|21947.8667|15928.1667|17965.3|22737.6667|15686.2|14908.7333|20783.8|18404.5|17445|24324.5333|18229.6|18633.6|25613.1667|14520.3333|19650|20568.7667|18604.1667|17515.9667|18831.9333|32404.8667|32969.3|22632.6667|19679.9667|33571.1|24113.3333|17857.9|21590.2667|27591.0333|28801.4|22415.0667|33430.3333|20878.5|43678.2|50547.8667|32461.2667|
2020-10-25 00:03:16|russ2000_1369|YORW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||420.5333|407.1333|320.1333|326.6667|423.3333|553.3333|1126.6667|1013.3333|890|1593.3333|1690|1320|1603.3333|1243.3333|1036.6667|1023.3333|1873.3333|2620|7113.3333|3553.6667|1440|2726.6667|5186.6667|8066.6667|2566.6667|4473.3333|4333.3333|5286.6667|5410|2096.6667|3369.4333|5344.1333|16493.8333|3664.4333|4089.3333|4837.5|3048.8|8749.8333|8842.8|7297.7333|5944.6|5787.6333|5946.7667|4126.1667|3684.4333|4446.4667|10296.4|8949.3333|10614.2333|11151.4|6700.8333|7268.9333|8388.4667|6927.0333|10277.7333|8019.1333|17462.2|27281.8333|23389.7|22805.1333|31058.5333|34247.4333|24693.7|25022.8333|21274.5333|32851.2|27204.8667|17437.4|21655.9667|28174.2333|26318.0333|17954|19824.5333|22918.2333|16624.6667|25867.2333|30019.9|22675.5|21211.8333|23614.8|20563.6333|24693|19789.8667|43825|41888.1667|25272.3333|43242.9|29124.1|42987.6333|24599.0667|26321.7667|51297.7333|18503.0667|19307.9|22106.3333|24009|16521.3667|29837.1|37576.3333|61560.6667|52538.2667|37375.2|
2020-10-25 00:03:18|russ2000_1371|VHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70626.6667|198066.6667|235276.6667|17603.3333|13253.3333|15110|12506.6667|7826.6667|2340|6463.3333|1260|1886.6667|200|4040|50|1753.3333|6526.6667|4911|2054.5|735.4667|374|3487.0667|571|4613.5|917.8667|9293.3333|601.1667|5460|335.3333|3656.3333|9633.0667|5999.5|3302.6667|4978.3333|29077.3667|35160.4333|33602.1667|27026.9667|14798.5333|37399.5|86904.4333|97773.0667|1027228.9667|522613.3|1311396.9|1111474.1333|941279.9333|1364233.9|1382615.4|997071.2|791620.3|1116073.2|721130.8|950563.6333|1191814.9667|716278.4|432548.9333|384131.5667|963058.7|544366.4667|2375173.4667|656855.7667|714699.3|410493.2667|378423.8667|615269.8667|979229.7667|906205.5667|612908.2|454106.7333|203729.4333|672662.4|209516.4667|330036.4333|233826.7333|413225.2667|621403.4333|263070.4333|719766.5333|324715.4667|250449.2333|438455.7|711973.3333|787850.7667|857780.9|
2020-10-25 00:03:21|russ2000_1372|ZEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||696760.3|206090.5|626722.6333|699053.7|820975.1667|560666.3667|858977.5|1069140.9667|1134684.1333|765327.4667|1336341.0333|885320.6|1375409.5333|632828.2|709501.7|1412709|1553986.4333|1147177.8667|2117803.3333|1818339.9333|1577740.9333|1525990.8667|1244748.9667|2751040.8333|2074043.5667|1391359.4667|
2020-10-25 00:03:22|russ2000_1374|FBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119300|49716.6667|36480|45340|33626.6667|36836.6667|51400|54390|32046.6667|32506.6667|48263.3333|33316.6667|66623.3333|23460|72650|21860|61220|206252.6667|146299|147059|411642.9333|284046.6667|183600|210893.3333|482673.3333|519436.6667|453590|476400|353010|389726.6667|428310|415110|417566.6667|317013.3333|276496.6667|282993.3333|307123.3333|289926.6667|267283.3333|398715.0333|289993.3333|593195.9|555138|483827.2333|694774.2|497018.4667|737509.1667|256912.9333|1173394.9|1121945.5667|797046.4667|8090919.4333|7397342.4|1489114.7333|3707924.3333|3239181.8|1922799.5333|1588977.3333|1329262.4333|1879371.2|821438.7|1165104.0333|387223.6333|464438.8667|353989.5|216573.5333|197770.8667|194854.6333|155406.6667|119007.9|122653.8667|81457.2|184896.6333|177113.6333|215844.7333|163210.9667|149226.6|110183.9667|196385.3|245574.3667|157902.4667|122842.6333|151506.6|151498.2667|420979.4667|166723.7667|308791.5|291649.3333|257825.3667|236003.9|364612.8|373521.1667|339089.6|499561.7|
2020-10-25 00:03:25|russ2000_1376|PSIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10172.2667|6838|7070.8|13785.7333|22399.8333|19037.2333|44989.2333|39045.4333|57807.8|57665.9|57626.5333|109053.3333|101009.5667|97862.3|127820.4|92571|103807.4333|62153.6333|67392.3333|61939.4667|242612.2333|13655.3333|4779.4|9777.0333|10556.7333|3716.3|4064.8|4131.7|2212|2021.6|3063.7333|8680.0667|4197.3|7425.6|25205.3333|
2020-10-25 00:03:26|russ2000_1378|BMRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1122.8333|926.4333|1589.7667|1639.7|1743.1|882.9333|759.3667|689.3|772.6333|736.1|619.6667|859.7333|659.6|1069.7667|959.6|522.8|612.8667|762.8667|8299.4667|1359.2667|1426.6|1649.9667|1653.3333|1356.6667|4569.9667|1913.3333|2273.2333|1823.3333|1443.3333|1346.2667|1069.5|1289.4333|1449.8667|1133.3333|1100|1178.3|939.9|2423.0333|2339.1|3019.0667|2297.8667|2341.6667|2335.7667|2050|2880.9333|4405.4333|6395.5667|9350.5667|11662.2333|3392.2|4037.4333|5949.5333|5127.9333|5040.3667|6223.7333|4506.8|7884.3667|14790.8667|13466.5333|12418.7667|10500.5667|12484.3|8206.4333|8391.6667|11121.9667|11110.6667|14882.6333|15698.1667|8961.8|11385.4667|8135.5667|19086.8333|9039.8|22610.9|15530.9|15405.1|16897.8667|15904.3667|13930.5667|16437.9667|6915.7|12503.1333|14420.5333|12761.3333|14994.2667|11574.5|6886.6667|17725.2|14262.8667|15589.0667|23435.5667|25681.6667|20872.2|22130.1667|11953.1667|33722.1667|28799.8333|25634.7|27493.4333|24177.4333|43680.6667|40860.4|28483.4333|
2020-10-25 00:03:29|russ2000_1379|EPZM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226792.4333|122806.2667|405001|334584.2667|198000.8|369766.4|378162|542257.3667|556074.2667|531985.1|380323.5|365362.5333|436320.3667|452916.2667|326441.8667|525623.1667|1244128.8333|766373.1|467342.7667|414597.9|496844.3333|414663.3333|725359.2333|882642.0667|1025290.4667|693717.3333|1035649.6333|1087674.0333|1488773.9667|865072.1333|
2020-10-25 00:03:30|russ2000_1380|MG|average_volume_30|1.39017169923|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134589.4667|139482.0333|120095.2667|84409.7|72011.4667|133384.6333|186066.6|207478.1333|148895.8667|106087.6667|87731.5667|150749.5|63729.2|143792.1333|111250.6333|80286.4667|140285.6|105248.1|78107.6|72362.2667|127394.3667|117637.5|82916.0333|122079.5|125535.5667|153295.1|85528.3|88695.6333|112049.4667|108554.4667|86160.6667|86890.1333|64427.6667|81499.1333|55559.1|66597.8333|63340.8333|84495.9|82169.9667|77366.1667|99552.1|328330.2333|316530.7|246960.7667||
2020-10-25 00:03:32|russ2000_1381|TBBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48710.6|18527.3|12002.1667|18021.0667|34154.4667|12455.7333|18385.7|22150.2|34263.3333|39022.4333|23229.0333|45547.4|50279.7667|87939.2|44738.6667|67436.6|73169.1667|92643.7|96465.4333|58085.5333|27460.2|38436|137041.9|101244.1333|75228.2667|70441.8|58394.7|94579.8333|215127.7333|82544.9667|103488.1667|93072.0333|87809.8667|95042.3|66535.1667|182507.4667|124646.9333|102051.3333|203843.0333|136344.1|235780.8667|563233.5|378644.4|399675.8|168646.2667|221655.2667|236351.6667|161540.0667|100717.7333|88996.7667|163473.1667|322261.4|257512|299133.4|288188.5667|431434.7667|324176.4667|286716.8333|173369.9333|175173.0667|126025.1333|164373.7|195846.8667|305262.2667|535153.2333|449755.8667|299253.1333|
2020-10-25 00:03:34|russ2000_1382|BDGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523.3333|1206.6667|2263.3333|1903.3333|2156.6667|3676.6667|2516.6667|1906.6667|1756.6667|3270|1253.3333|2240|2770|2170|1236.6667|2523.3333|5073.3333|4290|1473.3333|1816.6667|2076.6667|1720|1486.6667|2323.3333|2097.7|1230.6333|1083.6|2110.0333|1631|1228.8|2083.0333|2863.5|3056.9333|1754.8|3968.3667|2667.2333|1972.5|4335.4667|2299.4|3064.7333|2934.6667|1545.8|4068.7667|1002.1667|3062.7667|1922.9|5740.1667|10657.7|9941.9|6448.8667|9426.9667|9593.7|10678.1|13476.5667|9264.8333|21594.6|18078.1333|10594.4667|12344.8|11145.9|20327.8333|8196.8667|12191.8333|17384.4|18544.8|19073.1667|22008.7333|18807.5667|14288.4667|16293.4333|29281.1333|30847.1667|51097.1333|43463.5|41908.5333|81501.5667|88780.2333|50259.8333|66504.2667|43526.8667|33823.1667|37747.4333|39135.7|37382.5|39464.7|41755.4333|26331.8333|33877.7333|43739.8333|70155.8|84244.1|88802.0333|
2020-10-25 00:03:36|russ2000_1385|FCEL|average_volume_30|1||||||||||||||||||||||||||||||||||||||7263.3333|11213.3333|8803.3333|6600|3193.3333|6276.6667|7023.3333|4203.3333|3940|5920|7183.3333|4746.6667|5166.6667|4106.6667|5076.6667|17066.6667|9760|5210|42510|4530|5143.3333|16670|5756.6667|12360|8420|5796.6667|9693.3333|14086.6667|15753.3333|16533.3667|109430|123386.6667|559470|2270453.3333|1566180|1333893.3333|1371943.3333|724326.6667|1040270|499160|422486.6667|366420|467118.2333|307122.1333|277035.7333|1186374.0667|647590.2333|1238858.3333|983150.2667|1114884.1667|824563.3333|736668.1333|1021211|576679.9|743697.7667|942169.9667|422795.2667|721262.6|1116072.3|2258762.3|1130923.9667|968276.4333|2202718.6|1120039.0667|795121.9333|923649.3667|800689.6333|855370.7333|1044344.2667|733370.4|1296654.8|891800.0667|2841439.2333|1095018.6667|2945395.6333|2435279.7333|1940519.6667|1641229.4333|823154.9667|2189757.3|1218707.5|653081.1333|1543742.6667|1043654.3333|2423898.5|2008153.4|6719545.0333|16797948.5333|6952721.8667|4347474.8|4286586.1667|3028824.6333|2767521.1|2005878.3667|819892|446563.6333|705495.0667|642148.2333|635211.2667|1474878.0667|1367245.8667|2590124.8667|1506302.3333|850349.6667|1689894.3333|960442.7|666904.1333|443342.4333|29887981.5333|8862639.8|39081677.9667|9662980.7667|17664560.0667|21831409.0333|
2020-10-25 00:03:39|russ2000_1386|IDT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119753.3333|345286.6667|245470|227143.3333|105600|141936.6667|102023.3333|260716.6667|122236.6667|411776.6667|261880|382486.6667|251720|346143.3333|158776.6667|327516.6667|304346.6667|459256.6667|373060|487420|308570|491353.3333|392523.3333|429121.6667|495416.1|386282.9333|300213.2333|522603.6|757237|526612.4333|103238.1|157636.7333|64651|57261.7333|130200.1667|871764.2|249229.2|386424|262217.7667|221166.4667|175964.4|199776.4|124440.6|99806.7667|61608.6333|71118.6667|113273.1333|231294.2667|168501.2333|114124.5667|84293.5|86152.7|112890.9667|179574.4333|157216.1|106124.9667|107347|132090.3333|85423.5|89626.9|107895.1333|129466.0667|313504.2333|189079.4333|161108.7667|240579.6333|290382.9667|326041.4667|264819.0667|139731.1|70195.0333|227777.0667|124065.0333|109494.7|96412.7|98838.2|585955.0667|
2020-10-25 00:03:41|russ2000_1388|MMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73303.6|45099.7667|107407.7|97114.9667|89323.2667|330462.8333|220021.6|158290.0667|164270.9667|223137.8667|110249.1667|75611.4667|120331.5667|142819.9|146971.7|96424.1667|204732.4333|186795.3333|228416.2|171710.9|223745.4333|202640.4|204683.3333|144729.3333|153074.6|178619.6667|144840.9667|168609.3333|
2020-10-25 00:03:42|russ2000_1389|ZFGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:03:43|russ2000_1390|ONVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128927.9667|135134.3333|219623.4|257373.1|605416|341637.8667|2366911.1667|6876819.4333|2009690.2667|978860.4333|879099.6|1360341.8667|1492880.3333|1718829.8333|1558348.3333|712266.2333|683774.3667|694054.3|852665.1667|1448821.4|1191353.3|933093.3667|879596.3333|1455252.9333|753815.3333|1356941.3|559962.5|515807.9667|783465.8333|3729482.1333|432816.8|779209.4667|24723.9333|99402.8|117886.4333|
2020-10-25 00:03:44|russ2000_1394|KEG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:03:44|russ2000_1395|TRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:03:44|russ2000_1397|RDNT|average_volume_30|0.327211394303|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20556.6667|39013.3333|14990|147287.1333|136736.6667|58436.6667|25233.3333|31126.6667|25096.6667|37713.3333|35763.3333|114470|59943.3333|36883.3333|43316.6667|46416.6667|60520|49490|135573.3333|41693.9667|66784.9|29755.5333|35529.4667|28636.2333|12040.3667|10859|19320.9|107611.1333|292958.1333|319043.8|226815.5667|99942.1667|68546.2333|184314.3667|126680.5667|184868.4|161701.1333|268485|249911.2333|245612.4333|263370.8333|139415.5667|172316.3|211195.2|258262.5|227331.7333|78453|203330.4333|135099.2667|353427.4333|129174.4333|133185.2|116644|276598.3333|25442.7667|52750.8333|51156.8333|43648.5|39018.4333|354989.7|643441.2667|657466.3333|472138.5|383007.7667|364808.6|236960.9|251613.6667|159348.9|176120.4333|167183.5|114920.4333|114471.9333|146662.5|183886.9333|288732.1667|347225.8|407756|226054.7|293057.3667|307057.5|304240.8|221547.6667|178843.1667|561196.6667|640791.4|311864.8333|221726.9667|
2020-10-25 00:03:47|russ2000_1398|IG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.0333|450.1667|85587.1333|764.3667|852.9667|26420.5|1844.2333|4141.1333|
2020-10-25 00:03:48|russ2000_1400|PEIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||436.6667|6.6667|10990|18370|14446.6667|60076.6667|11643.3333|38663.3333|5426.6667|5526.6667|2116.6667|12173.3333|13010|7196.6667|8916.6667|17210|40493.3333|17483.3333|15523.3333|27346.6667|376713.3333|69143.3333|83953.3333|32490|113283.3333|49736.6667|30143.3333|20910|14836.6667|16436.6667|10653.3333|11380|11957.1667|9945.6667|10062.3333|17327|80636.8333|18566.7|48748.7|12510.7667|22008|24437.8|52146.0333|71489.6667|234848.9667|911873|4622395.8|1626109.4667|1355260.6667|849930.6|893259.1333|814807.9|1366208|572353.1|3711018.9667|679054.8333|730959.0667|327128.9|843085.2333|596532|1463461.7|3496518.5|1186213.9667|3202611.3|1510023.9|1766631.2667|1482552.5333|2398067.5333|9155764.5333|6066975|1529287.6333|7492039.9333|1568804.1667|3351719.3|356327.6|245914.4333|612330.6667|2019826.8333|900593.8333|1634909.3|1361999.2|1248771.9667|776808.3|869412.3|961118.4667|839157.4333|715015.5333|576382.5667|663104.8667|685239.2|615672.3|499523.3|373678.6333|517124.5333|797339.5|339266.1|422569.1|503297.7333|306307.2333|653083.0667|380316.6333|1343317.2333|1270251.2333|7292484.6333|
2020-10-25 00:03:50|russ2000_1401|ACLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2110603.3333|714020|381766.6667|1500253.3333|1139376.6667|787720|569210|647480|972740|667180|781752.3|957625.5333|1253577.4333|948579.9|1141387.4|1270966.4667|1030412.2667|1053397.7|1322959.9|972612.6333|1157880.7|785097.1667|1295953.1|1889989.1333|2069974.8667|1106941.6333|1250426.2333|1717862.9667|1367059.9333|1487393.6|726972.7333|1135102.9667|628526.0667|878410.3|630789.8333|1034219.6|1613692.9333|1250711.0667|624631.3333|486866.0333|692316.7667|653540.4667|1256174.2667|1419870.6333|975038.5|609077.6|520196.9|899119.2667|593115.9333|420429.9667|346592.2|456348.3667|823681.6667|697557.4|638813.8667|724876.9333|466828.9333|386634.4667|298637.4333|589285.3333|631430.9667|874584|527612.2333|414877|389025.2333|129630.2333|92670.1|170495.7333|537870.3333|292594.2333|559994.8333|412861.6333|418684.7667|306205.2333|245104.6667|198885.5|217214.9667|237751.7667|224814.3|365485.4333|440497.8333|341719.9333|
2020-10-25 00:03:53|russ2000_1402|VSLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:03:53|russ2000_1403|XNCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88266.7|159807.2333|63353.3667|44394.8667|119385.7|323978.7333|229383.2333|350164.8333|372935.8667|209777.7333|312995.6333|255618.3|324963.9667|249470.5|281570.2|176359.0333|222375.2667|443974.0333|415191.9667|254859.7|183422.5667|289692.6333|273666.1333|352776.6333|391376.6667|538996.6667|688216.7667|359085.2333|
2020-10-25 00:03:54|russ2000_1404|BV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253725|235919.1|723755.9667|714015.3333|644272|745108.6|624386.6|740539.0333|578014.2667|648524.8667|383169.1667|369938.3667|966187.2667|822741.1333|582698.2667|664755.0333|535784.4667|1012446.5333|931505.3333|653010.1|624527.8667|628992.8333|281965|2329862.6667||1372928.9667|637888.2333|615893.2667|378560.1333|203855.7|230117.4|225221.7|264411.3333|475478.9667|281539|
2020-10-25 00:03:55|russ2000_1406|GTT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4255.6|8208.9333|7226.6667|11632.5|38901.9|15309.5333|103503.3333|13719.1333|56103.8333|22103.3333|40437.1667|38065.4|37968.0667|12623.9667|38905|7262|31205.4|39573.5667|20165.2333|6884.2|20038.3333|21464.4|11612.9|16090.1333|9429.2333|9936.4333|4904.8|13291.4333|5109.8|17527.5|25709.6|35637.6667|114115.7333|174077.8667|112612.3|160702.8667|145194.8667|165832.1667|212257.0667|192945.9|219618.8333|229565.6|158128.6333|156983.4333|245315.4|246316.9|308420.0333|315668|456228.6333|430702.5333|632859.4667|488048.1333|323018.4667|427658.2333|945896.7333|1356727|690269.8|436238|565922.4|
2020-10-25 00:03:57|russ2000_1407|CAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1763.3333|1200|563.3333|523.3333|1293.3333|4203.3333|1620|1163.3333|910|1430|1510|1573.3333|2176.6667|1536.6667|2333.3333|2850|2820|1770|8603.3333|8203.3333|6216.6667|2673.3333|5373.3333|5596.6667|5950|7100|6606.6667|7563.3333|6013.3333|4790|5646.6667|7360|7140|7856.6667|16036.6667|19670|12246.6667|8073.3333|20573.3333|17223.3333|6363.3333|6726.7|3813.2333|7322.7333|19266.4667|14543.1333|18782.8667|27024.3333|19821.1|15726|12177.5667|15082.1333|13500.7333|10193.7|15148.6667|13759.5333|16394.8667|19417.2333|8917.2333|11995.6|9983.3667|10856.0333|10232.3|17899.9667|20134.4|17592.4667|16699.6|12906.3333|9984.0333|15342.5|8778.0333|15912.4333|10834.0667|51685.8|31949.8667|28082.3667|39260.8|71311.8667|34881.8|37787.7667|38782.5667|32475.7|24650.6333|24189.5333|22392.7333|26274.2333|39366.3333|32809.4667|35833.7333|60147.5667|70782.6333|56626.4|44913.1667|
2020-10-25 00:04:00|russ2000_1411|GEOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37036.6667|17606.6667|17990|4050|22550|3733.3333|4096.6667|1716.6667|5386.6667|6296.6667|4040|6943.3333|3590|4743.3333|4516.6667|1326.6667|5483.3333|2280|2843.3333|3416.6667|1675|2020|3923.3333|4072.9|2677.9667|12469.7667|6480.4333|13554.2667|5790.1333|3853.5667|7766.3|19891|11534.7667|50319.8667|106271.1333|17252.9|40922.0333|50921|59574.6667|63703.4667|65171.9|80259.8333|81119.4|47942.3333|61110.9667|34515.0333|38540.3667|32130.9667|26329.7|13563.8333|21971.8667|25547.3333|40827.2667|51797.5667|77460.6667|56311.6|55663.9333|92161.4667|44003.2667|49565.2|128641.9|120394.9333|170380.4|123301.1667|183346.2333|211036.8|259509.5|183511.6|413614.7|252675.7333|143065.0667|200672.8667|248164.1333|200067.4|126527.3667|76123.0333|82227.7333|56863.9667|37587.2667|48377.7333|52094.5667|70585.7667|154315.7667|51426.9|70839.0333|44431.8667|62921.5|66697.3667|61235.4|79145.5|132914.3|51958.7|
2020-10-25 00:04:02|russ2000_1412|CRAI|average_volume_30|1.11911532385|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32436.6667|26336.6667|9880|9283.3333|6486.6667|21603.3333|36120|81293.3333|32706.6667|29230|31170|6343.3333|7516.6667|28960|18453.3333|23146.6667|10353.3333|23673.3333|17662.5333|30257|34564.6667|84883.6333|36249|53428.8333|47448.3667|124199.1667|112429.3333|135520.2667|131822.3667|130608.3333|113124.4333|99306.0333|81666.8667|57527.3333|55598.3|184042.0667|86991.6|143527.9667|99709.2333|135340.2333|93842.2333|82830.7333|102269.2667|95625.6333|74708.1|95959.2|61891.0333|97853.2333|47425.5667|39821.5333|25925.3667|34084.5667|37281.9333|64635.1667|40276.1333|33396.3333|32816.8|49116.2333|30975.6|26312.2667|29108.3667|17960.5333|33699.1667|40643|48491.0667|66071.2667|110540.7|58204.6|52803.9667|54963.2333|43163.6|61783.3667|51045.1667|35477.1333|50491.3667|37140.6333|48781.2|36428.9|50419.9333|60963.5333|57351.8|42262.9333|37461.3333|42852.4333|78045.5667|70040.3333|45301.5|53199.2333|40533.8333|41899.3333||
2020-10-25 00:04:05|russ2000_1414|FRPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710020.7333|188082.8333|337176.1333|475484.7|459594.2333|413447.4|249384.1667|160738.8667|118499.1333|166498.6333|222491.3|177076.2|170200.1667|309441.3333|236148.7667|257581.1333|242407.1667|356254.2|372217.0667|382889.0667|289195.6333|708904.5|505412.9333|331645.4667|
2020-10-25 00:04:06|russ2000_1415|OLP|average_volume_30|0||3296.6667|2400|3330|1576.6667|2216.6667|1560|2406.6667|2336.6667|2420|1606.6667|3206.6667|5446.6667|4280|6516.6667|5070|3186.6667|2040|2153.3333|3730|3213.3333|2923.3333|3636.6667|3150|1490|2256.6667|2210|740|796.6667|583.3333|453.3333|1596.6667|1146.6667|513.3333|456.6667|1243.3333|706.6667|346.6667|686.6667|600|500|906.6667|336.6667|410|120|136.6667|203.3333|106.6667|310|930|216.6667|240|630|86.6667|180|1426.6667|276.6667|60|226.6667|146.6667|1696.6667|1050|1143.3333|723.3333|493.3333|450|390|483.3333|550|876.6667|840|806.6667|1046.6667|816.6667|1123.3333|976.6667|1936.6667|37870|6746.6667|6623.3333|5290|9363.3333|4966.6667|25300|33836.6667|26083.3333|20336.6667|20026.6667|23810|62866.6667|18433.3333|20150|17133.3333|53610|11553.3333|8866.6667|14296.6667|36257.8333|34950|42378.1667|15757.6667|43517|60637.5|94094.1667|78709.7|103644.1|47104.1|33979.2667|99752.4333|107742.6333|54099.4667|34106.3667|102095.9333|70149.5|49375.4333|38289.2667|36092.3|44067.9333|35820.8333|34012.2333|24943.0667|133566.3333|38130.6667|35659.5|29406.3667|39449.4|34874.9333|28474.5|29159.5333|36437.1667|37476.1333|49125.8667|41187.6667|44202.4333|56653.2333|57606.3333|53253.2333|57225.0333|46056.9|45946.3333|65866.7333|53657.9667|42908.3|42528.4|52671.0667|48267.5|38099.1|49127.1667|94298.8667|99661.3333|95170.4667|
2020-10-25 00:04:09|russ2000_1417|CTIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||31576.6667|59760|20090|31573.3333|127726.6667|138030|90423.3333|100013.3333|67883.3333|185800|57926.6667|185953.3333|899153.3333|343046.6667|710586.6667|629180|650700|552826.6667|502260|476430|492093.3333|1300153.3333|480753.3333|590281.5333|378596.7667|1541811.8|745018.7|638496.5|396820.5|463689.4667|590246.1333|1329535.1333|4609443.5667|1286596.8333|1630604.9333|654538.1|1333498.9667|882387.5667|3606182.0333|1269935.4667|735903.7|199859.2333|100967.9333|315345.0667|1003843.8|697854.3667|242159.4|2455272.9333|4650493.5333|31879881.5|27356591.1667|11638641.1667|26516888.2333|12963679.1667|1845998.5667|2537650.7333|14450912.6667|3298882.5333|1853525.0667|1386536.5667|2510397.4|2811561.3667|3200012.9|1431520.7|957635.7|1071079|1413841.9|3245470.7667|4983027.8667|2081210.8|1040023.0667|1389440.5333|5206550.5|5152578.6333|1178426.5|1660928.1|3055031.8667|1642181.3333|936771.2|1205711.2333|110456.0667|113783.5|184720.1|137431.3|659690.6|528252.7333|323694.4667|262429.7|374175.8333|203037.0333|135253.9333|713280.1333|297290.8333|432767.0333|324836.4667|
2020-10-25 00:04:12|russ2000_1418|SALT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1044718.8667|1073330.9333|361678.7|954549.3667|2596139|1619943.6333|3693754.2333|1595864.9333|2217551.9667|825638.2667|558976.7667|428536.4667|963526.6333|1215528.2333|651533.5667|654582.8333|550334.4|530827.8|468371.7333|369200.2667|502944.9667|425815.1|257852.7333|314163.6667|273140.9|60578.1667|324151.4667|222542.7667|
2020-10-25 00:04:13|russ2000_1419|CRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||48226.6667|12003.3333|12690|16553.3333|10553.3333|5150|20226.6667|8366.6667|10790|43186.6667|33786.6667|25896.6667|42913.3333|43156.6667|29860|20453.3333|37350|45740|30431.6667|13713.3333|125263.3333|26100|26625|47480|35205|26320|35700|34200|87425|40855|46475|115480|51686.6667|106580|137016.6667|276580|216400|206880|1063240|391676.6667|583450|260000|232793.3333|148800|177113.3333|183886.6667|148140|156760|130150|101123.3333|80050|352243.3333|141603.3333|105273.3333|79556.6667|116683.3333|101642.1667|284066.9|224150|142905.9667|197144.8333|207906.2667|354473.1333|333725.0667|274340.6|215611.3333|411779.6|174051.2667|190360.3333|214690.3333|106902.2333|131988.1667|96663.9667|84453.7667|87696.3|136596.5|100825.3667|87229.9|100681.7|54538.5333|74492.0333|64312.9333|69390.5333|132272.3333|204027.6|106161.8|91509.2667|130001.7667|123834.9333|86673.4333|68933.2667|63936.4667|105312.8667|198474.0667|327609.1333|172182.1333|185575.1|110521.8667|195669.5333|116654.9333|128374.7|152638.4667|143576.6|157485.3|227740.6|197194.5|210938.9333|173556.8667|396991.3667|448522.2333|335282.5333|
2020-10-25 00:04:16|russ2000_1421|LION|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:16|russ2000_1422|AROW|average_volume_30|0|50|46.6667|46.6667|186.6667|170|576.6667|136.6667|193.3333|53.3333|303.3333|146.6667|103.3333|516.6667|163.3333|213.3333|2943.3333|830|676.6667|2066.6667|1323.3333|493.3333|670|1060|1120|2226.6667|1436.6667|676.6667|980|1703.3333|1233.3333|3900|4966.6667|2710|3230|6820|7150|19660|2826.6667|6423.3333|4466.6667|4176.6667|7220|12550|3346.6667|2120|16270|8103.3333|6242.8|9072.8667|12916.4333|7589.7|8746.2|13696.5|5399.7|7389.9333|3529.6333|15203|8483.1333|4149.7667|5386.4667|3003.5|5297.0333|6336.4333|4265.4|3808.8|4189.7667|3231.3333|8374.4|7751.6|7001.7333|4800.7|11827.1333|15902.7|12513.5|13084.8333|11805.9333|10199.5667|19488.4333|9631.3|12041|8391.6|9517.7667|16078.1333|10863.8333|10842.1667|10926.4333|10265.2667|9541.5333|14352.1|15693.5|17106.8|13451.7667|12572.8|36598.9667|12122.4667|19673.4|25508.9333|67526.3667|9595.4333|13789.7667|17741.8333|44617.2333|26357.4333|37401.2667|32535.2333|31932.2667|23250.2667|22726.6|17069.1333|39317.1|24412.7667|16103|28082.2|21000.4|30143.3|27018.7|25062.7333|30664.3667|24065.6333|20578.7667|24530.7|21518.7|28789.1667|40119.6333|26987.8|24384.1333|19516.5333|28303.3667|18385.1333|21260.3|19901.5667|25281.6|22866.1|21857.6|19484.4|26375.4333|24425.4|25269.7333|16844.4333|14626.0667|19041.4667|20180.2667|12700.9|19144.1667|15660.8|17431.4333|20277.8|24092.9333|44704.4667|36478.8|30123.3|
2020-10-25 00:04:19|russ2000_1423|BAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:19|russ2000_1425|OSTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43576.6667|39940|155348.4|347958.7667|246988.3667|302943.1|653289.7|1033960.5333|353872.1333|505459.0667|1779158.2667|1152038.6667|548268.6333|530094.4333|634527.8667|962954.3333|659724.7333|543654.7333|438920.6333|411198.9333|321568.3|327680.4|508148.5|280818.1667|357649.9|241294.8667|218239.4|152382.0667|146085.6|112405.7667|106403.3|243793.6333|275834.1667|126478.4333|127802.6333|191990.5667|78082.4|63978.0667|77692.7667|204157.0667|146923.6333|69165.4|119949.5667|92168.4|328363.3333|267991|283603.6667|336830.3|249654.5333|138979.4667|205876.5|137073.4333|117166.6667|127471.7333|160277.3667|92954.1|146138.8|54497.3667|62026.2|73927.2333|103800.9667|468205.7333|4552997.7667|3188181.6667|1296673.9667|1838891.1|2154094.1667|2536973.4|2309659.3|6702578.3333|1558457.4333|1754631.9667|4334780.9333|7207636.8333|
2020-10-25 00:04:22|russ2000_1426|CCF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||2446.6667|1793.3333|1893.3333|1443.3333|6100|2216.6667|3603.3333|8503.3333|7163.3333|10790|8690|2523.3333|6030|2586.6667|2470|1716.6667|1303.3333|1483.3333|1530|2240|1320|2233.3333|1120|680|926.6667|2193.3333|1076.6667|796.6667|1230|2216.6667|1493.3333|413.3333|1163.3333|4833.3333|3473.3333|1903.3333|883.3333|3860|3770|1840|913.3333|1223.3333|3953.3333|3063.3333|4686.6667|37840|12144.3333|28493.3333|13470|55078.3667|18084.9333|13284.5|11692.8667|9196.1333|14967.4333|16806.8333|13347.1|17984.8|18493.1333|12249.3333|14077.2667|22990.2|8630.1667|11937.4333|17800.2333|11331.8667|9148.8333|9894.4333|8493.4667|10060.4333|10213.8667|22565.0667|11799.1333|11383.1|12264.3667|11062.8|8685.0667|16135.1|11319.9333|9700.0667|8430.5333|42594.0667|17254.2333|15444.5333|24046.0333|26490.5667|18937.6|19796.1333|17420.1|14487.4333|18366.8|18172.2333|17359.1|15613.8|28559.7667|25208.0667|16048.7333|17248.0667|25673.2667|20953.9667||
2020-10-25 00:04:25|russ2000_1427|KRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44110|16190|8750|4590|10346.6667|11563.3333|10383.3333|10800|6930|9580|15543.3333|5216.6667|13106.6667|16636.6667|31566.6667|42846.6667|25881.2667|23890.3667|24769.0667|14107.7333|12676.6667|21078.1667|10943.2333|7234.9333|7481.1667|4063.4333|7291.2|28393.5667|173067.8667|181420.7333|550254|740984.6667|692492.2667|820773.9667|1006482.7333|556007.3667|594272.2667|422130.8667|185667.4333|263464.9333|199097.2667|281240.3667|300480.5333|170382.3|219619.2333|287956.5667|275740|437408.9333|400076|480653.6|388518.8|470552.5667|492337.2|615053.0667|529776.2667|574183.2333|575819.1333|541376.9667|412385.3333|513821.2|663613.9|383869.8|199413.2|330437.2|444326|376444.3667|273781.9333|208437.5667|
2020-10-25 00:04:28|russ2000_1428|WIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263624.3|154839.0333|230984.5333|134594.7|202920.0333|232991.3|261180.0333|291844.8333|148385.0333|156188.9667|497598.2|396417.0667|335128.7333|586223.8667|802358.3333|526781.5667|562933.3667|735930.1|717460.8333|391093.2|1078327.3333|977459.0333|635202.6667|461952.1333|536580.7333|1166250.0333|876959.5|592346.8|
2020-10-25 00:04:29|russ2000_1429|BTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:29|russ2000_1430|FCBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1255.7|1074.8667|1303.3333|1843.2667|1553.2333|1902.9667|1266.3333|1663.0667|1236.4333|1533.1|1706.1333|1726.2|2026.3|2153.3333|1946.6667|3556.6667|2913.3333|2676.6667|2816.6667|1856.6667|2637.5333|2566.6667|2416.6667|2826.6667|3386.6667|10576.6667|7800|4616.6667|6633.3333|12343.3333|5820|4845.2333|7717.6|8246.9667|10981.1667|10609.9333|7656.4333|16698.2|11849.1|17978.2333|18731.1333|19627.6|11381.6|11999.0667|14714.7333|22671.5|17207.1667|16128.8|21712.2667|25727.1333|33695.7333|34180.7333|34610.7333|54693.4|36129.9667|43079.3|67697.8333|153707.0333|82824.9333|63048.3333|41254.9667|65724.7|50153.7|39892.8667|43251.3667|40094.9667|45742.3333|55555.0333|40812.7333|42619.8333|34959.4667|32496.6667|39745.3667|31277.4667|36439.9333|62359.8333|34372.3333|33032.9|30662.8333|25091.4333|56557.0667|34142.4|27265.5|34117.9333|31665.5333|40888.8667|20997.7667|39000.1|28598.6|28669.7333|21825.5667|26481.6667|28830.1667|41835.3333|20025.8667|33389.3667|27594.3|19231.7333|26171.8667|22226.5667|77411.7667|45553.8667|36453.6333|
2020-10-25 00:04:32|russ2000_1434|IMMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635150|150970|200420|111800|126713.3333|129110|130413.3333|53323.3333|73996.6667|146313.3333|61993.3333|63543.3333|65591.0667|18146.6333|25366.1333|256756.5333|46689.2333|272214.6333|50821.3667|176588.9|150424.4|146870.0333|87836.6333|72790.3|119282.4667|137806.4|140151.5667|77066.8667|117776.5667|677206.3333|932742.9667|655629.0333|480024.3333|548732.2667|675805.6|401047.5667|308548.2667|266690.5|214803.2333|179555.2333|115296.6|131809.5333|163599.5|75998.3667|187585.4|239950.4333|233855.7333|149086.8333|169903.5667|208374.8333|123154.7333|136024.5667|160848.4333|283210.9667|414000.4333|211005.3667|155475.9|222695.2|141142.7667|386936.7333|185007.3667|265354.6|236324.4|221095.5667|204007.4333|268473.5|280469.1|240632.7333|392789.3|384773.6667|178084.3|200041.1667|535967.7333|893241.0667|1085291.1667|350536.9333|286602.2667|394921.0333|527073.0667|228599.4667|236958.7667|339584.0667|303875.5667|547574.2667|
2020-10-25 00:04:34|russ2000_1435|VSTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34080.8667|13862.5667|14328.1|46446.9333|19060.6333|63929.2667|97286.9333|149606.8|230371.8667|183346.9667|175324.9|220061.8333|625802.1667|314520.7|1117618.2333|439321.0333|540829.9333|408364.5667|167552.4333|154779.2|411550.8667|297449.2667|1982909.5667|1177906.8667|527293.9667|3837210.2667|3565583.9667|2298612.5|3509662.7667|2165303.3667|741724.3|2684202.6333|2981572.6333|7280488.6667|3237234.6333|
2020-10-25 00:04:35|russ2000_1437|ENTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31731.4333|6183.7667|10459.4333|4371.5667|5052.0333|1693.5|1923.1|5015.2|3120.1|46696.3667|6562.7|9134.7|
2020-10-25 00:04:36|russ2000_1438|FLWS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672496.6667|314406.6667|276746.6667|120343.3333|94610|92783.3333|63750|98953.3333|194396.6667|248096.6667|192303.3333|133960|143843.3333|125206.4|73383.4333|151962.1333|163511.4|203503|215720.6|131678.1667|170685.7667|226991.9333|292018.5667|171775.4333|202624.1667|190450.2|210510.2|225769.6333|186168.1667|267939.3|351383.7333|213884.2|344319.4667|326119.1667|243920.5|266884.4|191085.6667|186754.2|222001.5667|91026.1333|127800.8667|212248.1333|200733.4667|134063.8|345728.3667|252125.4|189837.7|140604.6|144406.4|132609.9|99765.8333|127377.7333|197582.7667|98606.1333|131526.7667|158649.5667|145233.2333|208816.2|239081.8|149006.0667|170760.9|258502.1|749719.9|441976.4333|455088.2333|461969.6667|385643.6|226130.9333|173924.2333|158006.1333|138103.7333|140516.4667|211628.2333|175553.3333|250670.4333|141384.4333|229619.2667|211194.1667|367623.1667|407656.4|474070.5333|393072.1667|744564.0667|772505.4667|782707.3333|
2020-10-25 00:04:39|russ2000_1439|MLR|average_volume_30|0.262929867317||||||||||||||||||||||||||||||||||||||||||||||34560|34260|10876.6667|15686.6667|24460|21353.3333|25156.6667|42063.3333|52026.6667|90706.6667|328143.3333|148996.6667|148353.3333|365200|636036.6667|205456.6667|96748|14470.6667|11515.3333|9730|16386.6667|14618|21434|15476|11373.3333|10899.3333|7699.3333|3480.6667|3364.6667|10251.3333|21753.3333|29786.6667|11893.3333|16973.3333|25026.6667|17866.6667|27576.6667|22486.6667|17736.6667|18080|6870|22250|17476.6667|19196.6667|14453.3333|62500|55586.6667|61973.3333|89980|47976.6667|54306.6667|64296.6667|53173.3333|57673.3333|73303.3333|61198.6667|75637.8667|34052.4667|20695.9333|19142.1333|67868.9333|28264.3667|44263.7333|32945.8667|62431.7333|30636.8|36777.9667|24728.1333|66767.0667|91580.4667|56318.8333|48078.7333|34968.6667|20424.2667|30903.1333|29336.9667|22352.5667|32452.6667|19361.0667|24731.4|27168.9333|26410.1667|53024.1667|59896.6667|38065.4|32740.2|31782.5667|28157.4333|23613.6667|13702.3667|27140.9333|28455.8667|29299.3333|32195.1333|26405.4667|21474.8|19444.9|18115.0667|45062.0333|41719.7667|43284.0333|42309.6333|77138|85895.6|55634.8|59021.3|
2020-10-25 00:04:41|russ2000_1440|VICR|average_volume_30|0|||||||||||||||||||||||||||||5240|34216.6667|15313.3333|20866.6667|42526.6667|66120|122323.3333|115283.3333|190310|142370|67366.6667|116713.3333|97780|56043.3333|139566.6667|70763.3333|153410|83370|44366.6667|38933.3333|83240|102740|169700|197510|153600|218456.6667|132913.3333|79016.6667|85280|81830|77493.3333|43656.6667|91190|151880|114000|114646.6667|109596.6667|47506.6667|61986.6667|133130|126460|77406.6667|172006.6667|114173.3333|98850|85740|93113.3333|78503.3333|105373.3333|236706.6667|53750|66044.4333|106043.2667|60326|87548.1667|52215.8|95674.5|190882.9|124982.6333|127534.0333|131677.8667|88541.4|121742.6667|63787.9333|99491.2667|162919.7333|76783.6667|77468.0667|136609.2667|159505.1667|123294.7333|131358.9|228005.4333|119480.1|114863.1|100416.2333|73646.1667|92408.6667|58901.5667|80250.1333|109569.3667|149572.8333|79607.0333|113674|140813.2667|89985.4667|111575.7333|83322.7667|63590.1667|81838.3333|44012.4|92086.5667|79269.9667|82507|50589.6333|53337.3667|60390.2|73918.2333|85614.9667|68399.2333|64138.6|69117.2333|62213.2333|35019.6|55651.7|40525.8333|46146.5|59895.9333|44562.3667|47263.1667|37644.8333|56086.2333|194744.0333|264034.7|349581.3333|242743.5667|202409.3667|148249.7667|157812|189733|329240.7333|304852.4|213335.5333|
2020-10-25 00:04:45|russ2000_1441|UCFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:45|russ2000_1442|EVLV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:45|russ2000_1444|LADR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285232.8667|136419|117327.7333|92180.0667|67120.5667|258466.6|161946.8667|206364.5|442939.1667|244624.8333|235176.8667|821528|586934.3|585841.0667|572319.7|1106108.5|1176930.3667|957623.5333|626478.1333|1481111.7333|1001098.9|793776.6333|555649.1|588259.5|3025636.4333|1787500.7667|1039415.3|
2020-10-25 00:04:46|russ2000_1445|FIZZ|average_volume_30|1|||||||||||||||||||||||||||||||||||2986.6667|1390|2986.6667|3503.3333|4280|3256.6667|1430|1666.6667|5660|3843.3333|4216.6667|1263.3333|8803.3333|4466.6667|3983.3333|5380|3783.3333|6786.6667|9783.3333|18280|8336.6667|8740|12186.6667|13360|12273.3333|13040|10283.3333|7960|5260|6503.3333|11026.6667|3750|6860|5773.3333|4696.6667|5090|1950|8563.3333|6650|8363.3333|6326.6667|5313.3333|3490|4776.6667|2983.3333|3400|4216.6667|7820|5713.3333|5316.6667|25183.3333|17686.6667|16033.3333|21550|15463.3333|15160|21506.6667|56073.3333|428053.3333|169966.6667|97156.6667|85143.3333|125296.6667|186986.3667|73737.2|60789.3|41365.4667|42949.4|40791.5667|30680.4|48071.7|57198.1333|30618.2333|129324.3|36781.5333|70407.6|39525.5|45795.2333|37411.4667|40324.8667|45494|39776.9667|39923.9|35144.8333|26319.8667|52857.0333|32937.9|23350.7333|22633.6667|28210.9667|26334.9|31285.9667|55999.7|42927.6333|29351.7|41114.6667|85839.5|122122.4667|108156.7|229133.1333|566995.4|197797.9667|343342.2667|351109.6333|385800.1667|298528.6333|257910.3333|321207.3333|235882.0333|286595.8667|320985.0333|489668.4667|431497.9667|312878.9333|330179.9|262505.2333|335864.7667|
2020-10-25 00:04:49|russ2000_1446|SBCF|average_volume_30|0|||||3953.3333|2733.3333|3510|1933.3333|5010|4623.3333|2846.6667|2623.3333|3376.6667|5323.3333|4180|1460|683.3333|1600|1606.6667|2023.3333|1736.6667|2170|1926.6667|2450|6800|2606.6667|3613.3333|2853.3333|3390|4143.3333|4806.6667|3803.3333|5736.6667|3963.3333|13353.3333|14240|6996.6667|15456.6667|9970|5983.3333|10883.3333|4776.6667|6413.3333|4323.3333|4406.6667|2730|9240|4023.3333|9513.3333|9643.3333|4590|7220|13153.3333|4873.3333|8083.3333|5863.3333|7350|9756.6667|13350|6070|9056.6667|5073.3333|15469.1|13489.0333|24099.0667|21612.4|16895.8|17595.7333|20569|19239.1333|5329.2333|13839|21209.0333|29669|32529|24759.0333|12179|35629|28206.6667|14598.3|16999|16561.0667|17608.7|14917.3333|16612.6|22445.7667|18959.7|16979.6|34563.8667|21749.4667|20099.4667|21583.5|53135.9667|48543.5667|56812.0333|91873.8333|101901.3333|97781.2333|88645.0667|172574.9333|110424.6667|104472.9333|108433.4333|87678.4|84929.6333|186353.4|344464.3333|314284.9667|329289.7667|540934.7333|358391.6|229292.0333|138419.1667|711739.2667|258263.9667|214462.0333|188805.9333|252415.7|142721.1|217640.4|241588.7|216672.8333|122953.3667|241646.4|87212.8|69844.3|112451.0333|138758.1333|83959.9333|131601.5333|148113.6|84704.7|62008.7|154635.3667|137391.0667|240276.6333|453661.4333|339933.0667|190478.5|222380.6|768228.6667|419612.6|234855.9667|369398.1|236800.5333|212975.9|175178|213433.9333|385035.6|282709.8667|204655.6333|
2020-10-25 00:04:52|russ2000_1447|COHU|average_volume_30|0|4710|8816.6667|3770|2913.3333|1913.3333|1200|5300|2530|2946.6667|2480|3413.3333|4243.3333|7303.3333|2786.6667|2406.6667|2283.3333|3620|2606.6667|2603.3333|1840|4700|6383.3333|2523.3333|3666.6667|4396.6667|2400|1820|1196.6667|1583.3333|3776.6667|2413.3333|2313.3333|4830|1830|2350|2063.3333|1980|2080|1223.3333|2186.6667|7306.6667|7976.6667|17013.3333|7956.6667|14936.6667|3353.3333|5293.3333|13516.6667|28926.6667|50246.6667|75393.3333|37323.3333|129450|64493.3333|45913.3333|88303.3333|40646.6667|93830|121576.6667|107793.3333|105203.3333|45606.6667|41453.3333|80880|58046.6667|37216.6667|97643.3333|154396.6667|273636.6667|297256.6667|244410|148953.3333|86686.6667|102720|104723.3333|79986.6667|206146.6667|157510|98573.3333|120725|56209.7|106044.9333|161454|110676.9667|115486.2333|94995.7333|180489.8333|101940.9667|77041.2667|125837.7667|146349.2|234313.4333|197585.5667|206927.1|165335.3333|133829.3|125681.8333|144043.1333|91724|116876.8667|163169.2333|111190.3|152855.9|126142.0667|99631.1667|124304.7|66237.9333|59908.6333|58735.6667|117620.9|74451.2333|96650.7333|71937.3|65234.1|69778.1333|66209.1|61584.8333|58864.8|71213.3667|50047.1667|40538.8333|74768.8667|34060.6333|45589.2667|86287.5|64532.9|67787.4333|95093.9333|90841.3|235026.3667|151176.6667|113214.9|79501.3667|75328.2667|96955.8333|90053.4333|306712.5|236585.1333|282496.7333|265438.6333|312859.4667|317266.4667|253881.0667|386350.5|305701.9|272161.7667|356765.5|248501.7667|314000.5667|265731.7667|264017.9|
2020-10-25 00:04:55|russ2000_1450|FGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511735.8667|139942.2333|1262109.6667|557199.7333|528151.1|504973.4333|457455.1667|365311.1|406858.1333|432284.7333|476744.1333|962003.9667|610265.2|616213.8667|564744.3333|342963.9667|634567.5|660855.7667|810488.7|628498.2667|693818.2667|848171.7667|805212.5667|797860.1333|
2020-10-25 00:04:56|russ2000_1451|ALDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:56|russ2000_1452|CIA|average_volume_30|0||||||||||||||||||||||||9566.6667|11396.6667|10083.3333|4013.3333|8320|2363.3333|8313.3333|10310|6003.3333|7646.6667|5513.3333|8386.6667|6693.3333|6623.3333|6913.3333|9186.6667|9670|8353.3333|7406.6667|9393.3333|9850|10783.3333|5740|4443.3333|5796|3976.0667|4406.1667|5819.6|5172.7667|5459.5|10326.2|6679.7|7989.4|7122.8667|8946.1|8516.1333|9419.4667|9196.1333|10092.9333|7486.1|11506.0667|10852.8667|10179.7333|8559.4667|9399.6|7216.1667|9019.5667|8842.8667|8769.6|8276.1667|34412.9|16462.8667|12736.2333|9836.3667|21692.6667|29616.2333|15532.9667|16009.4333|20259.3667|22269.4333|30966.5333|43423.3333|42076.6667|31696.6667|45490|46096.6667|40200|55000|54076.6667|58256.6667|154696.6667|34246.6667|29200|26316.6667|122932.3|81346.6667|131218.4|117835.1667|109254.2333|128505.9|180535.2333|172431.1667|142469.6|75376.3667|69172.7667|77753.0667|111399.6667|78259.6667|67804.3333|66572.3667|95781.3667|94372.2|99499.8667|71114.2333|74016.2|67347.6|57237.1667|67882.6333|91238.8|67317.8667|76483.7|79195.0667|85850.9|69673.7667|82539.2|82811.9|131790.1667|120337.2333|112275.3333|72369.1333|86287.5667|111387.3|207153.9333|204516.4667|93928.5|84813.0667|112925.4667|64978.2|80010|76130.0333|95235.6667|65260.2667|99188.7333|76021.5667|79475.8333|117476.4333|110747.7|70293.6667|
2020-10-25 00:04:59|russ2000_1454|JRVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267158.7333|151127.0333|67398.8333|91484.1|121857.3333|82074.3333|85067.6667|65592.6333|261790.1667|90038.6333|236105.7667|160045.8333|244801.4667|341502.1667|244529.6|91073.7|156444.8333|121829.5333|164511.1|127885.4667|276303.4667|219827.1333|181707.9333|160777.3333|
2020-10-25 00:05:01|russ2000_1455|EBSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35445.3667|27872.8667|26581.5|43248|20814.3333|29798.8333|17177.2333|32445.0333|14602.2333|43257.4667|17143.0333|17322.3667|16476.1|21718.0667|14733.7|44307.7333|9242.1667|15285.2|20664.1667|10259.2333|7845.9667|34678.7|17702.7|18309.8667|38523.4667|21525.2|404805.3333|108261.1667|134758.6|396373.4333|249745.4|154304.0667|185190.6|164198.8|141251.0333|212009.1|135188.1|136746.6333|169738.3667|240931.0333|241955.2333|179968.0333|131346.6333|163103|132736.6667|116961.3667|83590.0333|167149.2333|207284.7667|175507.1667|120614.1|
2020-10-25 00:05:03|russ2000_1456|CSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:05:03|russ2000_1457|KTOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373923.3333|199210|411876.6667|884773.3333|443880|1390790|658433.3333|666416.6667|359993.3333|316186.6667|140643.3333|96323.4333|292817|219206.3|530115.5|610926.8|981268.4667|1257798.5|683676.6333|502343.1333|628077.1667|692892.3667|494969.6667|400748.7333|539054.8|1133195.8333|449594.1667|309326.3|600512.6333|625031.3|554885.9333|292267.9667|244056.9|145076.1|129023.2333|122257.4667|159655.1667|117236.9333|207515.5333|198461.1333|37418.3333|100480.5667|126714.1333|58587.0667|93523.7667|183161.7|212741.4667|278622.2667|500681.8|258819.0333|347824.5667|363876.5|385223.6|364373.7333|438389.1333|653952.6|521850.3667|694933.0333|576880.5333|363741.3667|612976.9333|356007.9333|541252.5667|420729.6333|649749.4333|474761.1667|359042.9667|741121.5|1222292.2667|2481165.3|1193660.2|2418411.1667|1826720.0667|2341777.5333|1269813.2667|1157467.0333|1448881.4667|1276013.3667|1572217.4333|1632542.2667|920604.7333|1647590.5667|888743.4667|1155292.8|
2020-10-25 00:05:05|russ2000_1458|LMNR|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620.5333|670.3333|1296.6667|1021.0667|1437.3667|478.2333|820.4667|908.4333|906|820.9667|309.3||279.6667|365.1|506.4333|417.3|526.0667|268.4|280.3333|341.7333|128.4333|212.3333|1977.1333|45995.4333|13595.6|17988.9|15750.5333|18828.0667|15959.7667|10255.2333|14137.8333|20125.4333|18589.5333|14039.5333|27748.2|31401.1|30278.3667|51612.9|39254.6|41449.8333|34438.0333|42388.8333|21781.7667|28977.5|56643.4667|45865.1|27769.2333|31358.5|33052.8333|65829.4667|39668.0667|45929.1667|25180.6333|36728.3667|20523.5333|109614.4|154908.3667|104054.3333|49892.2333|75455.3|59976.0333|46633.8333|88903|103527.2|53083.7667|
2020-10-25 00:05:07|russ2000_1459|RGLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37942.7|77826.4333|49219.9|142826.8|83293.4|189694.1667|198217.9|74552.6667|66246.5333|787872.0333|550375.4667|810770.5667|783978.1667|398464.1333|1107492.2333|1005244.2|349351.1667|596047.4333|1278104.2667|847183.8|684535.7|739340.3333|734541.5667|202046.3333|1361702.7667|155908.1|337769.8667|236068.1|134649.9|304594|141085.8333|2376781.3333|486264.1|
2020-10-25 00:05:09|russ2000_1460|CBPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:05:09|russ2000_1462|TSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185407.7333|124308.1667|187794.7667|92526.6|282382.1|249038.8667|162286.9667|550753.4333|816102.4333|960584.6667|670989.7|689130.9333|602035.4667|566259.5333|314474.0667|382836.1667|262796.2333|248724.7333|532550.8667|319122.6333|273857.4333|997379.4667|350957.3667|704690.3667|830412.3333|395483.1333|
2020-10-25 00:05:10|russ2000_1463|OTIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||353536.7667|176813.5333|198042.8333|283280.4|223640.1333|284779.6|262352.9|254969.7667|146902.6|141330.2|184702.5|204391.9667|3060894.6|688154.4|576419.1333|272045.6333|90515.6333|147571.2333|206857.4333|37468.3|49623.4667|195705.1333|147860.6|155651.6|473833.8667|
2020-10-25 00:05:11|russ2000_1464|DSPG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||85843.3333|49333.3333|204883.3333|83486.2|247919.6333|184916.2667|203653|171346.3333|94023|64803|44146.0333|111246.1667|63689.5667|282476.2|732029.6667|271823.0667|173079.7|103156.2667|124270|130040|185143.3333|315486.6667|194150|182203.3333|468436.6667|412663.3333|568276.6667|403416.6333|251463.3333|386123.3333|305240|200070|232576.6667|183810|193966.6667|193071.1333|196936.8|337934.4667|262623.8667|294156.8|205020.7|203845.2667|217694.4667|178620.6|213888.4667|185035.4667|151826.5333|235842.4667|231470.1667|246404.5667|184437.9333|190923.5|192998.7667|313508.8667|177855.5333|284331.3667|250718|288641.3|166066.2333|198494.7|122477.9|81641.4|79154.4667|79343.9|74199|160520.9667|65412.7333|91690.8667|101567.7667|139191.1667|161697.9|99248.6667|109180.0667|79549.7333|37094|36907|49542.2333|62842.3|40443|108922.3333|107265.6|61036.7|93309.4|94617.9667|63997.2333|55679.0333|71564.6333|43011.2|43251.5333|93044.8333|82193.1333|72993.7667|90977.3667|74198.5|54785.7333|66014.0667|51311.9333|196455.4667|88493.8|73887.1|129207.4667|225281.2|98300.3|109588.9667|268455.0333|244519.5|169799.6333|
2020-10-25 00:05:14|russ2000_1469|TWOU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183274|191879.5667|118613.0667|236880.1333|334262.4333|327094.1667|596229.4|611867.2333|558778.5|452731.7|388304.2333|475480.4333|349262.4|399773.8667|459300.2667|442616.2333|524104.3333|851415.5333|501927.9667|737537.1333|640439.1333|953543.6|2406564.8667|1263253.2333|1547627.7333|1710761.0333|1392527.2|
2020-10-25 00:05:15|russ2000_1470|ENPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77595.3|121470.8667|126642.5667|154540.8667|304335.3667|334091.6333|329088.8|422874.0333|327283.4333|318777.5667|889034|574278.3667|887242.5667|757008.1|817917.4667|1427540.7667|604152.3|369820.0333|590731.8667|638785.3333|1019328.5333|796271.9|747576.9333|1167892.8333|2042675.0333|4594836.2667|2904928.8|1575281.6|2310304.3|3359090.4667|6018918.1|5084910.4|9025525.1333|8595132.9667|3187860.2333|
2020-10-25 00:05:17|russ2000_1471|AHH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147836.6333|109086.3|79465.9|92876.6|57065.3333|186980.4|139118.1|77197.9333|98665.3333|151174.6|219222.0667|202299.5667|362796.7667|331613.5|469225.2333|270817|824023.3|305528.1667|345721.4|286699.7333|429701.6333|217637.8|263927.0667|197536.8333|206801.2333|267493.2333|413779.7|534017.7667|492444.6667|240559.8667|
2020-10-25 00:05:18|russ2000_1472|CASH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||48403.3333|3186.6667|13633.3333|3523.3333|3580|3403.3333|2546.6667|6216.6667|4906.6667|2413.3333|1490|2876.6667|1386.6667|2060|5940|3713.3333|5576.6667|3416.6667|3973.3333|5113.3333|5476.6667|4126.6667|2420|4820|3090|6076.6667|7443.3333|3906.6667|2790|8060|7463.3333|3666.6667|3630|3250|7670|2690|1716.6667|2646.6667|1254.1333|1341.6667|1469.1333|997.9|1921.5|1686.5333|2018.4|1830.1333|4949.2333|2410.9667|2867.3333|3258.6|8442.1|2005.1|1569.4667|2631.4667|3373.3667|4149.2667|2932.3|3125.9|3302.1333|5567.3667|1854.5|3428.1|6387.8333|6759.5667|4943.2667|2247.0333|5500.7333|3454.5333|3575.3333|11193.1333|7959.6667|6659.3333|2984.7333|2038.4|6076|1821.3|3035.6333|5115.5333|7969.2667|10831.1|27596.6667|25204.3|17772.7|21131.9|15240.6667|11363.6667|48449.3|35626.7333|34380.9333|34798.8667|36748.6667|50312.8|55361.4333|90576.7333|78518.5|48982.6|152420.6|78170.0333|60153.6333|73413.2333|70910.6667|329887.4333|423364.1|241263.9667|244706.4667|223931.9667|378129.4333|386778.9|207403.8333|
2020-10-25 00:05:21|russ2000_1473|STRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||98113.3333|37320|67230|18336.6667|23203.3333|31063.3333|40960|20440|6746.6667|8930|26663.3333|12323.3333|12650|25460|12566.6667|10080|7790|7646.6667|22063.3333|24420|20766.6667|25736.6667|4916.6667|5526.6667|21313.3333|3470|10170|3683.3333|4586.6667|7500|8006.6667|4604.5333|3396|5776.6667|4531.5|5156.9667|4408|5162.7667|8109.2|2946.3667|8434.5|7241.5667|3594.6667|3506.6333|5349.4|12433.8667|4366.1|3561.6333|4417.6|3620.9333|5132.9667|3611.2667|4955.5333|2504.5|2339.1667|2565.6667|8370.4333|11051.3667|11045.8|6996.0333|5197.5333|4657.5333|6675.5667|5575.6667|1572|1909.1667|1870.7|4536.4667|3001.3333|3216.0667|4607.4|3786.2|7065.2|6450.7|8266.4667|9007.8|21733|22327.9|23349.3|28932.7667|27370.7667|15615.6|10834.5667|10387.2333|10200.9667|11668.6|7364.1333|11461.8|16625.2333|35446.3333|16371.0667|11827.4667|8276.7333|11284.6667|8107.9667|6150.7667|4398.1|3946.1333|7718.9333|7656.0333|6192.3333|20413.2667|13258.1333|
2020-10-25 00:05:24|russ2000_1474|CZNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||2939.9667|3387.0333|1405.2|1902.4667|958.6|725.2333|455.3667|545.4333|535.6|1999.1|1609.0333|1698.9333|565.6333|762.4|2809|1841.9|1525.5|3004|1327.3|3709.0333|1504.8667|2084|2330.7|3472.3667|3747.3333|5369|3935.6333|3809|3174|5729|2329|2424|3259|2103.3333|2760|6431.4667|5949.5|2567.4|1879.5667|3799.1|3832.5333|33630.5333|5798.8|6399.5667|7565.5333|15306.8|4106.3|3730.5|3275.5|4043.7333|3349.1333|2538.0667|4173.1|35954.0333|20844.2667|14301.2333|10677.3|27639.8|22230.9333|42555.4667|17272.9667|30491|20438.7667|25799.3|24758.2333|47463.2333|29702.7|20656.0333|18478.0333|27803.6|15269.3|17661.2333|13875.6333|16282.0667|16527.8|20170.1|18029.5667|21504.4667|17822.9333|21826.1667|26493|20019.5667|16830.1667|16713.4667|24333.6|22174.3667|14447.8333|32582.2333|33369.4|29173.6|24515.0333|16858.7667|20218.4333|16919.4333|9380.5|10881.9|12082|12676.2|15814.8333|11502.0667|19466.5|22851.1667|28662.1333|
2020-10-25 00:05:26|russ2000_1475|CCNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||483.6667|263.3333|586.6667|203.3333|216.6667|123.3333|406.6667|50|186.6667|263.3333|113.3333|240|303.3333|1203.3333|1630|620|646.6667|426.6667|420|510|843.3333|1496.6667|613.3333|1660|383.3333|1026.6667|790|1206.6667|1666.6667|310|480|576.6667|6146.3333|11840.1667|3477.9667|2716.3667|4195.1667|37889.1|4087.3|4823|2452.8667|4334.8|2216.6333|3809|1107.9|3021.5|4131.3667|2856.4|2400.4667|1839.3|2982.8667|1612.2|725.0333|1108.4|2091.6667|1141.7667|1483.3|53342.9333|12950.3667|11548.9333|9657.1667|45994.8667|20917.5667|17019.3|16506.4333|27281.3|26964.2|23554.9667|14010.1667|27345.5667|17840|16223.2|15244.2333|15320.2333|18156.6667|26322.6667|25312.0333|27626.6667|17485.7|16772.6333|21767.5667|21745.2|16320.6333|26225.8|21420.2|27881.6|15888.5333|33217.5|56008.8|35658.9|23032.5|35628.7|23882.9|22733.1667|16485.7333|24569.6667|21781.8|22581.3|23251.2333|26904.3667|52379.5|58084.7333|65780.5667|
2020-10-25 00:05:29|russ2000_1476|PCTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||604666.7667|208297.5|150654.5333|255518.1333|219504.0333|244738.4|277628.9333|204818.6|266095.2|265771.3667|210569.4667|488315.2667|268325.9667|308944.2667|223232.1667|300319.6333|296683.3667|252206.3333|389414.4333|253471.8|288777|335497.4|412842.4|330004.5667|533906.8667|466318.5333|320358.3|
2020-10-25 00:05:30|russ2000_1477|REI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17913.3333|6946.6667|6596.6667|6640|6539.2333|5457.1|2340.6|1442.4||963.4333|956.3667||913.0333||788.0667|955.0667|1047.8|1051.5|1078.5667|2624.9|4336.7333|4558.9667|5222.4333|5169.1333|3288.2|7939.6667|82458.4|60012.6|107462.4|97027.4333|226337.9333|108698.3333|157500.8667|92569.3333|94052.1333|124698.4333|427970.0667|178523.4667|415811.7667|303456.2333|468872.1333|348860.3|372658.7|826861|877742.0667|471320.3667|918198.1667|630487.6667|775768.8|1436240.5|952864.3333|970528.8333|1908751.6|1383296.1|
2020-10-25 00:05:32|russ2000_1478|HQY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164148.8667|157426.6|142744.2333|301614.6333|740424.9333|402212.1333|406838.5|336024.5|345793.4|520434.2333|530156.5333|615397.6|484812.4|486254.4667|446776.2333|701180.2|437541.0667|990460.9667|1008223.2667|860790.6333|1390393.9|646667.4|683425.9667|1131040.0667|992728.3667|708082.2333|
2020-10-25 00:05:33|russ2000_1479|BBW|average_volume_30|0.149028933809|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||326346.6667|228186.6667|288703.3333|325320|268683.3333|261263.3333|203580|395176.6667|336203.3333|415799.2|258266.6667|844276.6667|428120|616081.9667|425044.6|363307.7333|216336|205127.3667|178833.9667|79241.2|156709.3|133433.1333|100614.8333|104233.6|72635.6333|149521.4|105497.9333|69676.4333|102711.2667|118906.9|80623.9333|183046.4333|127560.3667|41193.5667|14572.9|34541.1|26204.4333|71732.7667|91392.1667|176301.3|150954.6667|284673.4667|198386.2667|212183.9667|192836.0667|202181.8|122842.4|81306.9333|87317.7667|344723.1667|126954.3333|55637.7333|87414.9667|143888.0333|75202.1667|155547.6333|61389.8333|193455.5333|147947.6|283224.1333|404574.2333|212275.1|325198.6333|147255.7333|142381.1333|
2020-10-25 00:05:35|russ2000_1480|AMSWA|average_volume_30|1|27506.6667|25780|24020|19420|6276.6667|6023.3333|4910|7833.3333|5166.6667|26586.6667|28110|41250|31666.6667|36350|24130|44270|79110|60926.6667|74576.6667|48526.6667|31766.6667|43280|45350|36610|75060|79386.6667|64950|73573.3333|65263.3333|67956.6667|170713.3333|110913.3333|140883.3333|97336.6667|115463.3333|142380|109346.6667|130123.3333|166953.3333|116483.3333|89773.3333|80453.3333|109926.6667|150430|97710|61813.3333|55980|87166.6667|81696.6667|101323.3333|85703.3333|111303.3333|75726.6667|53523.3333|102793.3333|148493.3333|57463.3333|111123.3333|211920|112866.6667|132280|90236.6667|144683.3333|121920|51516.6667|54986.6667|42973.3333|403216.6667|355063.3333|191146.6667|78780|131990|53563.3333|16090|20720|40226.6667|29133.3333|55840|34533.3333|28373.5667|64351.4667|86048.7|187356.8|222128.8333|62579.7333|70059|52306.3|64632|47177.9|62126.1333|48747.7|98573.2333|91193.2|50669.4333|45821.3333|73616.4|86529.8333|213756.1667|107764.8667|94699.4|133451.9|160573.5|94646.0333|53507|85791.6333|72831.9333|43565.6333|50221.8|52028.5|108166.1667|47484.1667|45038.9|67299.1333|109687.3333|82697.5|112982.7333|66069.8333|79713.7333|50065.9667|51088.4333|37658.3667|41437.2|56900.3|71200.7667|61603.4667|61852.5333|58583.4667|48554.7333|74099.9|62274.1667|42205.5667|75558.1|42102.3|78704.8333|52655.3|47794.3667|91190.3333|102937.8|68084.4333|70481.9333|51923.4667|136074.5333|130753.3333|87559.3|68067.7|84152.9333|71611.6|72969.3|207014.4333|203213.8333|119249.5333|
2020-10-25 00:05:38|russ2000_1482|MGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320030|375396.6667|273736.6667|167946.6667|393460|250656.6667|389553.3333|369026.6667|625650|547533.3333|814950|616735.3|462963.3333|1460413.3333|2439544|2678297.7333|1271362.4|1004182.6|302576.0667|250216.9667|251263.1|688688|476132|383618.4|430539.4333|304642.9|308909.4333|731196.0333|614797.5|430118.9667|553191.8333|135669.4667|136862.8333|76972.7667|94163.8667|109520.2|134113.9333|83802.7667|85890.5667|147623.0333|278870.4333|253589.7667|380902.2|262680.7|228668.0667|166855.5333|125071.4333|161356.8667|149390.7|85760.3667|302123.2|918574.0333|814980.3667|365428.1667|304288.5667|404683.9333|403372.4667|359006.5333|864677.2|378755.9|3535257.2667|2264072.1333|1931442.3333|2131070.8333|4842634.0333|1342308.2|
2020-10-25 00:05:41|russ2000_1483|CYTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93371.1|69086.5|129939.8333|81677.9667|96746.1667|125113.3|134402.8667|83945.2|98343.9|108395.5333|101584.5|118157.2333|171382.5333|240896.9667|141602.9|191152.9667|120483.9667|213468.0333|203567.8|207013.2|373630.3333|724063.4333|391765.5333|197971.4|215000.9667|170622.3|685643.5333|601375.4|592242|246308.5667|238275.2667|224342.9|240608.2333|617165.4333|432970.3|654641.0667|2568313.6|731256|337255.6333|1012367.9|677418.7333|413672.3333|405105.3333|458163.3667|240750|280618.0333|545852.2333|424017.2333|338054.5|400513.5|321705.4667|367223.9667|598576.2333|471774.8|1223659.0667|415842.1|411533.5333|225891.1|298544.4333|684464.3667|444650.4333|423076.6667|935277.5667|1067285.9|660573.0667|773309.7333|
2020-10-25 00:05:43|russ2000_1484|LXRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171203.3333|166840|246720|180326.6667|353776.6667|329993.3333|251843.3333|319920|364173.3333|379340|289496.6667|337496.6667|148383.3333|349500|186763.3333|165693.3333|194993.3333|176853.3333|97250|119188.0333|66433.4|155821.0667|255941.4667|454908.5|247545|249778.6333|141743.8667|177494.7333|263287.0667|219654.9667|163244.8333|216942.2667|413652.6333|247130.8667|140057.8667|317863|305063.1333|623806.4667|156285.2667|326228.8333|408136.1|228999|296374.7|249926.5333|218750.6|151116|1056132.2|599802.6667|3005482.4|1355483.1667|664587.4667|1024329.6667|934853.8|1405532.2667|945959.5|703986.7333|650255.5667|1101823.7|786423|880348.8667|672334.6667|1056703.5|874892.0333|1334568.9667|1096900.5333|1535594.8|659073.5|3307102.5333|2424762.6667|830081.4667|1151797.3667|654950.4|786448.2|783369.7|1222537.7|625231.6333|1112076.1|1006717|800327.7333|759787.1|750888.5|817488.8333|291934.3|538014.6333|954371.8333|314009.0667|2514697.2|1737910.7333|1036453.0333|955864.4667|904831.1667|
2020-10-25 00:05:46|russ2000_1486|CYTR|average_volume_30|0||||||||||||||||29386.6667|45426.6667|52853.3333|63746.6667|45880|39213.3333|68186.6667|34400|62733.3333|34866.6667|25453.3333|34920|74413.3333|122240|44093.3333|36573.3333|47960|87973.3333|42466.6667|90626.6667|510933.3333|443146.6667|170946.6667|158160|159586.6667|114586.6667|119706.6667|96693.3333|108986.6667|250586.6667|97826.6667|195506.6667|187793.3333|57220|132173.3333|120330|342230|43653.3333|59156.6667|32370|50560|32640|23913.3333|33946.6667|29653.3333|21606.6667|15153.3333|15380|50183.3333|49366.6667|14746.6667|12043.3333|125856.6667|439950|50450|91933.3333|90160|32960|73380|43860|81076.6667|51480|22890|16116.6667|29442.6667|61977.4|412906.8333|372690.4667|209764.9|427597.7333|94198.6333|184998.1333|195920.9|217940.7|232149.6667|519987.1|332600.3333|632597.4|485099.6|1478697.6333|765356.7667|3524665.5|1454093.1667|682025.1667|738279.1333|611400.1333|1153083|378837.5|302119.1667|296291.4|1091718.7|1927414|1315091.4333|951753.4667|981767.7|336758.8333|614318.6|441467|1025965.3|630600.7|790987.7|1380062.9|356928.7667|61603.3|159759.2333|181819.8333|70694.6333|212953.4333|4875105.5667|2672250.3667|2084480.2333|822319.4667|722813.6333|624062.5333|654116.0333|648953.2667|385024.9|659363.2|879725.3|1091906.8|1825602.6333|1214844.2333|9904580.8333|2487694.3|325590.8|266931.0667|262084.6667|103628.0333|173760.1333|185014.1333|175833.2333|21432.7667|156498.0333|115102.9667|105552.3|72953.4333|
2020-10-25 00:05:49|russ2000_1488|LGIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159493.5|90431.3667|95953.4667|70206.1333|251016.3667|158635.2|177518.7667|440188.3|741559.4667|414172.1333|358830.8333|475044.2|330005.1667|472354.1333|303535.3333|341988.5667|319322.4667|440641.2333|409715.6667|292038.8667|425221.8|351779.5333|250968.6333|248979.6333|231663.1|587458.5667|367112.5667|288798.5667|
2020-10-25 00:05:50|russ2000_1489|SFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:05:50|russ2000_1491|MXL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123432.3667|118806.2667|140909.4667|111777.9667|171915.3|166399.2667|106171.1|100134.3333|87285.9667|135242.5|162224.6|76754.7667|62497|68794.3333|188735.9|137287.3333|143398.3667|182168.9333|311413.2667|166957.2333|198738.6|755514.2333|663208.1333|751325.6|1296712.1333|1069848.2333|1046227.5|724640.8667|673582.1667|886781.9333|770726.8|392927.0333|655700.1667|734838.5|703222.5|513299.6333|523640.2333|380959.7|392195.1|381578.7333|617893.3|597055.3|449535.5333|
2020-10-25 00:05:52|russ2000_1492|KOPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||16563.3333|9386.6667|4266.6667|25150|54126.6667|41380|65756.6667|101430|47333.3333|68316.6667|67536.6667|60090|43303.3333|50070|50453.3333|41356.6667|23613.3333|23216.6667|22186.6667|51606.6667|51793.3333|44103.3333|98843.3333|51790|109273.3333|59486.6667|54650|95490|53470|68580|135833.3333|179020|449933.3333|593513.3333|2300756.6667|1705470|965366.6667|1029586.6667|1210100|1316570|1015903.3333|615876.6667|538826.6667|616989.6|298905.5333|572037.5|685645.9333|636439.5|556883.4333|420396.1333|347365.8333|427470.8333|479214.1333|662268.4|614653.4333|583918.8667|897418.6667|721238.8333|296326.5667|419858.8333|362129.7333|703835.6667|149394|253341.8|212084|360949.2667|212599.7667|164689.3|216333.2667|404636.0333|378187.8333|314197.4|523142.2667|532416.7|391792.0333|265899.8333|330607|299741.9333|267302|218641.9|225381.9667|260674.2|153181.4|104381.6333|167149.4|166987.8333|128573|131764.7|236719.5|176600.5333|232607.4667|177206.4667|187425.2667|176173.7|183185.3333|249367.9|211134.0667|395403|168502.6667|308928.1667|405088.7|436387.9667|652888.1333|395547.8667|547199.5333|443916.6333|304758.4333|384514.2667|803046.4667|749196.4333|1010264.3333|491946.4333|366853.3|1638234.8333|592253.4|
2020-10-25 00:05:55|russ2000_1493|BEAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120332.2667|50872.9|189170.4667|158128.5|432540.6667|933244.6667|1207919.2667|691304.4|450873.9|443128.7|212232.4333|251361.7667|168553.0667|138508.6333|158727.1|138915.9|84538.4|225510.6|45125.3333|71155.5333|43507|983613.2667|769575.1333|766204.8333|489316.7333|292186.7333|200229.7333|246485.6|285864.0667|123631.6|704323.8|170967.5333|177577.7|335589.7667|318432.0667|300210|435896.8|447755.2|591894.9333|574992.2333|430660.3333|308088.4333|404992.3333|625202.8333|734121|385749.8|289005.7667|240077.9333|448708.3333|282011.5333|372274.5333|
2020-10-25 00:05:57|russ2000_1495|SENEA|average_volume_30|0.164272890485|||||||||||||||||||||||||||||||||||||||||||||||||||4500|3943.3333|6443.3333|2096.6667|2773.3333|3503.3333|2316.6667|3076.6667|2623.3333|3466.6667|3396.6667|3113.3333|4300|3290|5193.3333|2710|1743.3333|4073.3333|5090|3596.6667|2443.3333|4046.6667|3150|1563.3333|6903.3333|2376.6667|1270|2066.6667|1616.6667|2656.6667|4310.6333|2740|1483.3333|1345.3333|1323|1632.7|856.6333|2487.9|2511.2|3876.5667|1986.1|2000.1667|1816.1333|2967.3667|2701.0667|2255.1333|2789.3333|4054.3667|2245.1333|2201.1667|1853.6667|5522.6333|5472.7333|2935.4667|3854.2|123380.6667|23133.1|29486.2333|19025.4667|32353.9667|33062.1|29235.9333|28839|33421.0667|41983.4667|23976.6333|18655.6|31241.2|32808.7333|17468.3667|23695.7|17184|34281.1333|19275.4|20696.6333|19293.3333|22228.6333|46897.1667|51792.8667|30263.5667|24009.3333|37646.5667|52312.4333|38910.3|37012.3|24409.1333|28816.8333|23266.1333|17304.5|18107.5667|26886.5|23955.7667|16436.3667|23807.8|22840.5|20275.2|16761.0333|29911.7667|37682.2|46265.2667|33182.8333|
2020-10-25 00:06:00|russ2000_1497|ZIXI|average_volume_30|0||||||||||||||||||||||||||||24023.3333|15090|62043.3333|64263.3333|38996.6667|49900|19863.3333|62416.6667|75320|81236.6667|237753.3333|124556.6667|182513.3333|232086.6667|136203.3333|252743.3333|218596.6667|622233.3333|206366.6667|205970|206426.6667|90796.6667|112036.6667|41553.3333|119193.3333|66610|85920|57186.6667|72186.6667|41353.3333|52126.6667|28380|65863.3333|69306.6667|117630|143600|53666.6667|63230|545343.3333|422816.6667|820670|1020910|432246.6667|316923.3333|494036.6667|208736.6667|144550|206313.3333|194923.3333|232003.3333|174433.3333|97773.3333|217650.8667|67522.8667|131936.9|567321|380933.4667|597188.8667|637801.3667|242820.1|471913.9333|336378.6333|191622.1667|290574.4|729461.8667|343534.1333|313267.9667|265515.0333|507410.6667|471788.3333|241353.6|234009|1470793.9|587929.3333|437002.7|347118.6667|218557.8|153182.4333|870054.1333|577874.8|314523|472645.4667|406019.5667|568141.6667|550418.1333|1309743.8|885830.7667|412090.6667|327236.5667|339285.5|252960.4667|168456.8667|181946.1333|448490.4333|409210.8|296686.8667|262350.6667|442231.8333|294337.0333|344191.7333|222630.6333|362559.6|534345.0333|304165.8|450350.9|381784.1667|207167.8|176839.7333|206881.0667|295320.5333|433563.3333|284180.0667|276176|291385|235544.6667|159648.9667|274343.2333|584135.2333|789592.4667|630340.5333|461792.2333|998424.5333|949370.0667|741823.6|
2020-10-25 00:06:04|russ2000_1498|RBCAA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16293.3333|9300|7846.6667|7716.6667|9800|15073.3333|8613.3333|15773.3333|9126.6667|12180|8986.6|6576.6667|17436.6667|7063.3333|6570|12516.6667|5980|7247.8|6837.3|10105.8667|12176.1667|14729.6333|7804.1333|11354.1333|15197.6333|12960.8667|12684.4667|13136.9333|26350.8|10300.0667|15111.5|21424.0667|12854.0333|30864.1333|14794.0667|38098.2667|31577.1667|24332.1|27601.7667|53513.9333|100103.5|117998.6333|92376.2333|65228.6667|65310.9|38644.3|41764.2333|53995.9333|32756.7333|26281.7333|50424.9|52004.7667|39102.8333|38663.8667|43010.4333|34566.2667|41040.6333|44283.6667|34628.4333|25508.7667|23040.9667|21428.1667|35058.6333|20428.5667|18888.0667|41176.0333|12782.1333|19079.9667|27899.8|18497.8333|26469.2|20638.0333|16618.1667|34590.7667|18479.2|25530.9333|15602.4333|19556|15594.5|20724.3|13986.0667|18737.6333|17587.5333|24867.6|23745.6|19249.7667|37767.2333|29396.4333|24387.4|
2020-10-25 00:06:07|russ2000_1499|CTO|average_volume_30|0|350|293.3333|20|43.3333|83.3333|180|223.3333|216.6667|90|200|796.6667|526.6667|413.3333|786.6667|423.3333|846.6667|370|703.3333|163.3333|270|163.3333|423.3333|90|1123.3333|93.3333|313.3333|380|310|336.6667|200|503.3333|2323.3333|3513.3333|230|200|603.3333|726.6667|826.6667|886.6667|1160|790|953.3333|1203.3333|1406.6667|1366.6667|1150|910|913.3333|893.3333|1283.3333|1233.3333|946.6667|1236.6667|1026.6667|530|820|1053.3333|533.3333|1663.3333|920|3190|766.6667|3013.3333|1613.3333|2333.3333|1053.3333|40186.6667|12503.3333|24670|3556.6667|10090|5386.6667|4296.6667|3333.3333|20010|6463.3333|7590|7726.6667|2970|4943.3333|5370|17626.6667|10613.3333|6510|7330|10090|13403.3333|6253.3333|20810|44496.6667|21116.6667|13690|21436.6667|27410|9936.6667|11663.3333|17116.6667|16433.3333|12303.3333|12988.6333|21411.1333|12903.5|17264.9|27717.7333|17485.5667|22270.5|9733.9333|13179.9667|6322.3333|11739.9|8046.6|9645.3333|10010.6667|15962.4|12276.1333|21226.5333|7278.7333|9390.0667|12959.4667|5291.6667|9093.2333|11865.3|6246.1|7628.5667|11663.3|41868.5667|17722.7333|9145.1667|30213.8667|17435.6333|16043.4|28259.3333|21458.1667|17841.4333|10917|12868.4667|12292.5|11921.6|8745.5667|18219.9667|12570.9333|22678.9|9295.4667|14231.7667|10177.1333|29214.6333|21837.4333|29923.7667|37898.0333|29527|14850.1333|
2020-10-25 00:06:10|russ2000_1501|CRD.B|average_volume_30|0|4430|6300|3080|5216.6667|2143.3333|3073.3333|2240|2176.6667|3050|10553.3333|2656.6667|6846.6667|10046.6667|6850|10783.3333|7516.6667|10306.6667|4753.3333|16293.3333|16346.6667|10183.3333|9886.6667|6726.6667|6670|2546.6667|5616.6667|13006.6667|14306.6667|8000|12300|7523.3333|18143.3333|11396.6667|5180|5520|6603.3333|5373.3333|31480|11850|4280|3970|6603.3333|7800|6843.3333|6220|17726.6667|5406.6667|8800|14080|4413.3333|1836.6667|6106.6667|4993.3333|12423.3333|7426.6667|4933.3333|6086.6667|7516.6667|7873.3333|6156.6667|4793.3333|5070|6850|3356.6667|13730|4970|3293.3333|4093.3333|4083.3333|5830|6053.3333|10546.6667|19306.6667|17746.6667|9043.3333|13023.3333|14830|35563.3333|16026.6667|14176.6667|15830|45156.6667|15683.3333|12033.3333|16030|21333.3333|15853.3333|13236.6667|16210|33943.3333|27506.6667|28050|25516.6667|62710|29853.3333|25190|58243.3333|71020|34923.3333|51973.3333|49233.7667|64703.9|202902.4333|127479.8667|136979.0667|147402.8|43263.8667|47701.9|22361.8667|63270.2667|35917.3333|63841.3333|57188.9|111028.9667|82317.5|75058.3|47448.1333|74296.6|39403.8|42289.7333|59285.3|71598.9333|38039.2333|30551.4|49227.2|54242.3667|28168.8667|27656.7667|20962.2333|46213.7333|51732.7667|31599|41510.6667|109954.5333|63538.5|49759.4333|42362.3333|34453.2667|48006.9|24992.5667|26033.7667|31618.5667|13321.9|30755.7|22370.9|94390.6333|16005.8333|10749.6333|20496.6667|18875.2667|8874.2667|
2020-10-25 00:06:13|russ2000_1502|MODN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116502.8333|99527.1|276814.8667|266065.6|110029.0333|106868.6667|102920.3667|135809.4333|88429.2667|94065.3333|68821.7|126785.2333|115727.6333|144827.0333|98712.7667|161692.5667|172490.9|132466.7333|127986.8|305592.7333|288771.0333|228579.3333|250580.8|270162.7667|202352.3667|178761.3667|473453.6|292543.0667|421326.5333|728053.0333|317028.1667|
2020-10-25 00:06:15|russ2000_1503|WTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360110|166826.6667|232863.3333|187656.6667|347993.3333|350896.6667|464190|361866.6667|446365|449829.3333|385480|393095.3333|867565.6|911268.2667|1264230.2|827274.5333|1589718.5|1027883.5333|737306.0333|690187.9667|686115.1|1007311.8333|479240.4333|1098598.0667|1222645.5333|894509.1667|712738.4|707168.3667|623865.5333|1154399.7|580214.9|480060.5333|693181.1667|668503.4|558093.4|781217|939641.2|768163.2333|653393.6333|2217774.2667|2688281.8667|1537316.9|1228742.1333|1130732.6333|2165388.9333|1153982.4|849708.8333|2555317.6667|1507051.8333|1395986.8667|2818197.3|1970699.1667|1968971.3|4303187.3667|3251232.4667|3380676.4|3145876.5667|2324329|2950392.9333|2487516.4333|5890414.2667|6648080.8333|2973898.0333|
2020-10-25 00:06:17|russ2000_1504|STML|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:06:17|russ2000_1505|SQBG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.7333|382.5667|665.3333|1160.7333|656.2|4061.2667|3601.9333|15858.2667|9829.1333|643.3333|4167|11338.3333|12836.9667|8031.0333|29403.9667|9113.0667|16154.6|11602.1333|7661.6333|13037.3|8878.7333|34111.9|46676.4|16891.8333|6916.2|5707.6667|7223.6|3578.3|10041.5|4105|2557.5333|2464.1667|41973.3667|74110.7333|19982.8667|12661.6667|776.1333|2569.6|2777.9333|10719.6333|3543.2|45114.8667|186398.5|122952.5333|135085.8333|129609.6667|199755.4667|131511.3667|531496.5667|275206.0667|318058.9|229347.2667|211843.6|281211.4|271603.0667|208691.2|543522.7333|205188.7333|270145.8|165149.1|213992.0333|1305023.4667|106595.7667|248576.0667|131706.1|2666.6333|212594.5667|93206.9|
2020-10-25 00:06:19|russ2000_1506|ONDK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:06:20|russ2000_1507|IBCP|average_volume_30|0|||||||||||1183.3333|3916.6667|2290|1386.6667|900|2480|2343.3333|1560|1303.3333|2723.3333|2923.3333|3486.6667|3463.3333|3170|1583.3333|2970|4220|2006.6667|1740|2383.3333|6906.6667|1890|1883.3333|3190|5813.3333|4343.3333|5273.3333|5523.3333|2706.6667|3716.6667|10676.6667|1730|2630|1436.6667|4416.6667|5123.3333|2436.6667|1946.7333|2263.2333|1403.1333|2923.2333|1383.2|3093.1667|1349.9|1889.8|2563|4716.3667|3412.9|5489.7|6269.7333|3805.2667|4355.4667|2363.8667|3429.4333|21543.8333|21097.6|10075.8667|22246.7333|20047.8|5747.4667|28081.5333|19615.5|24365.1|26462.2|41587.6|15398.5333|10809.8333|22267.2|20495.2|17651.5667|27632.2|48294.7667|20504.5|33925.5|64556.1333|63211.3|31529|37188.9333|43516.1333|74970.9667|65547.3667|57215.2333|86348.4667|108165.4|57761.9|74653.5333|133260.5|102142.4|118917.4|162520.2333|208522.6667|325855.1|147115.3333|117858.9333|92399.9|90721.5333|53226.4333|111902.9|76444.1|263744.9333|243265.7667|207009.7|226708.4333|60288.9|15577.1|23727.2333|46122.6667|35056.1667|12844.2|34614.5667|102293.8667|38242.5333|252145.7667|120284.7667|76992.6667|206673.3333|134483.8667|86150.8|49999.3333|69145.3667|108730.3667|107664.9333|87285.9667|63590.8|68626.0667|83614|57795.9667|81265.9667|90485.6333|133750.3333|78389.0667|149559.1333|90643.9333|134111.1333|126053.5667|141056.9333|102181.0333|80140.8333|169064.9333|136247.6667|87764.7667|
2020-10-25 00:06:23|russ2000_1508|ANGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||647884.9|188863.5|611967.8667|610196.2|311837.0333|1036430.3333|744662.3667|1183941.4667|902203.5667|1266688.6|1182760.7333|857773.6333|833944.6333|2325162.6333|829698.6667|607522.4667|684998|541043.3|305705.3|354039.1|229147.4|698696.5667|545585.3|452944.1|477504|1066106.5333|597127.2333|737467.9|981326.8667|667782.6667|1063392|2035981.5|1609281.5667|2283246.6667|2390332.6|3069071.9333|
2020-10-25 00:06:24|russ2000_1509|CRK|average_volume_30|0||||||||||||||||||||1160|3653.3333|6600|2973.3333|3240|7920|216546.6667|83133.3333|71000|32373.3333|45230|22523.3333|32653.3333|40590|22036.6667|24246.6667|49946.6667|26683.3333|12656.6667|9516.6667|66856.6667|158426.6667|128730|85246.6667|70653.3333|139803.3333|134270|54556.6667|72336.6667|95843.3333|117676.6667|88023.3333|148056.6667|129696.6667|443350|400383.3333|441003.3333|252993.3333|149223.3333|186483.3333|182196.6667|182040|84060|86693.3333|104003.3333|62046.6667|36696.6667|24860|66176.6667|95500|150500|215503.3333|214120|165926.6667|122346.6667|136700|127566.6667|86423.3333|64520|55980|67833.3333|153483.3333|471606.6667|269406.6667|306216.6667|236790|328876.6667|367473.3333|381616.6667|561526.6667|376183.3333|777303.3333|415663.3333|563403.3333|623280|392536.6667|583513.3333|525996.5667|436283.3333|393234.6667|515021.9333|757287.1|1435914.6|1418783.4333|1143278.2667|965302.8|1010432.9333|681452.5667|586999.2667|1190418.4667|962735|896209.6667|830224.2|1114699.5333|1060096.5667|1409820.7|1369056.6|2219569.0667|1675830.4|1130481.3|838497.8|1563866.5|840856.2333|860850.2|1030340.5667|1389530.5667|1159127.0333|938103.9667|3272276.1|2748430.3667|1976248.6667|1802780.2667|1035693.8333|3103175.6667|1354004.9|798424|607596.6|569278.3|318520.0333|140887.5|310465.0333|573074.3667|689218.9333|410627.5|524933.5667|330903.0667|526228.1333|959114.1|481508.2667|436052.5|1955980.5667|2486545.7667|
2020-10-25 00:06:27|russ2000_1510|EXTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1207603.3333|441873.3333|1599726.6667|3776033.3333|3039460|3077920|3315946.6667|6479650|6327443.3333|5761273.3333|4684123.3333|8105436.6667|4994260|4639050|2929936.6667|4828766.5333|2211329.9|5136453.2|3771470.8667|4634328.7667|3854277.9|2489684.3667|1140194.6333|2226842.4|1385321.1|1541103.6|1631505.1333|1380799.5667|3258642.4|1825802.9333|1161624.2333|1332037.4667|1657595.9667|1008964.2667|890788.4333|819067.2667|854324.5|1336743.6667|1558294.7|401158.4333|332652.1|631120.1333|376821.3|419964.8667|671391.6333|560136.8|531189.4667|364804.8667|694116.5333|486800.9667|432532.3667|448986.0333|1120138.2333|668694.2|523722.9667|410825.9667|391037.2333|687116.1333|1244739.6333|1324979.6|1967460|1747919.0667|1597617.3667|944247.0667|971996.7333|869461.6333|989413.8|978009.3667|686259.2667|570173.3667|426681.8333|688056.9667|1511089.4667|1844748|1997502.5|1972010.4667|2432827.9|2423628.9333|2481516.8|1533249.4667|1537785.0333|1223210|930334.5667|1471686.4333|1892636.3667|1620812.4667|1112282.7333|
2020-10-25 00:06:29|russ2000_1511|ASPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190893.5|134152.6|238411.2333|180097.7667|107361.9|71557.9667|70300.8667|83403.1|70443.3667|139015.2|191807.6|149370.9333|128221.7667|241126.6333|297652.8333|174497.2667|105893.4333|101984.4|376688.2667|153827.3333|237044.9333|544643.2|577252.1667|401794.1667|321286.8|509934.2|1211044.6|442834.3|338425.1333|263518.0667|672155.2|179396.9667|241870.9667|112758.9333|166774.4|131167.8333|46002.8667|132825.2|89134.1667|108077.3333|61451.4|75498.9|149730.5333|194551.7333|121293.1333|
2020-10-25 00:06:32|russ2000_1513|MRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10630.8333|30003.3333|44574.3|80784.4|32989.5667|23310.6|42126.1|83861.6667|200892.6|459319.5333|174673.6667|182932.7|603926|300789.3667|108659|124095.4|261802.8|2390047.8|490605.6333|390042.9|687059.7|410484.5|501706.9|689699.6667|1048302.4333|520147.8|542718.4|543362.4|469469.7333|487775.4667|
2020-10-25 00:06:33|russ2000_1514|RDI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||26263.3333|8613.3333|8533.3333|13693.3333|39960|10220|6083.3333|9183.3333|21633.3333|13036.6667|8730|11763.3333|4736.6667|9053.3333|2320|8703.3333|4776.6667|4176.6667|26250|4480|14300|5963.3333|2500|3950|6976.6667|1496.6667|2356.6667|1393.3333|1733.3333|16313.3333|16493.3333|16443.3333|22106.6667|3196.6667|34416.6667|7210|7940|8783.3333|16376.6667|7103.3333|7696.6667|12323.3333|37753.3333|4806.6667|2803.3333|4986.6667|2003.3333|2680|4780|4740|2923.3333|4050|5710|3293.3333|8513.2667|2664.6667|3261.4|2423.4|123412.9|36915.2667|33031.3667|24890.7667|136398.3|11849.5|27489.4333|19646.2|21915.7667|19659.3667|15838.4333|11514.7333|150887.4|76422.3|41338.6667|48379.9667|38571.9333|20498.3667|28927.1|44240.4|75988.8667|46380.5333|76332.8667|56680.3667|49232.7|49275.8667|49968.0333|39681.8333|35308.6667|53332.6333|64701.4667|26573|34919.5333|43452.1|65475.9667|47815.9667|41563|31288.4333|57415.8333|34860.2|39442.5|37031.5667|67502.1|138807.2|245233.8|97415.5667|
2020-10-25 00:06:36|russ2000_1515|TREC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||8056.6667|7316.6667|4213.3333|7446.6667|6086.6667|29806.6667|12700|4160|10033.3333|3863.3333|16616.6667|110033.3333|33000|9486.6667|28016.6667|10936.6667|8023.3333|9113.3333|9020|5486.6667|34626.6667|85823.3333|8876.6667|8966.6667|10166.6667|5506.6667|9830|3846.6667|11260|16086.6667|13003.3333|10983.3333|7040|17360|10126.6667|12266.6667|17548.8667|28564.9|15468.2667|5263.1667|19668.2667|14760.3667|9975.3333|22646.9333|33320.2|16888.2667|22258.6333|193324.9333|33540.7|28895.3667|30017.1667|22032.3667|12078.5333|25364.6|14115.2333|13916.3667|93652.7|8228.3667|35263.6|26365.8667|42169.6333|24894.4333|10221.0667|8979.3|18416.2667|13708.8|9013.9667|10329.3667|71358.5|48033.9|224621.4333|42201.6|46921.9333|32972.9667|33739.3|32294.0333|81986.2667|78662.8|63617.8|55457.8667|85982.4333|68602.3|68205.8333|36599.1667|37565.9667|51646.2|64312.9667|29013.2333|44857|38384.7|54656.0333|52049.5|46249.8333|80379.6667|41018.9|23933.6333|78784.0667|37440.5|43360.1667|41683.5667|55052.9667|44580.1333|87613|36012.5333|
2020-10-25 00:06:38|russ2000_1516|GHM|average_volume_30|0|1903.3333|1493.3333|526.6667|380|413.3333|376.6667|433.3333|630|2240|480|506.6667|1463.3333|2996.6667|1313.3333|853.3333|2313.3333|2066.6667|980|1396.6667|1560|1920|643.3333|1453.3333|1220|3063.3333|1416.6667|12176.6667|6636.6667|6906.6667|14766.6667|3153.3333|4543.3333|5073.3333|1313.3333|1300|2196.6667|5193.3333|1033.3333|596.6667|6280|1933.3333|870|1446.6667|1053.3333|2600|243.3333|473.3333|803.3333|360|886.6667|730|5023.3333|4026.6667|1643.3333|5143.3333|5443.3333|9563.3333|3540|3130|7026.6667|1346.6667|1856.6667|1443.3333|4856.6667|3546.6667|1396.6667|1826.6667|1810|3926.6667|836.6667|7720|1806.6667|1170|5746.6667|2520|1496.6667|1206.6667|1676.6667|1266.6667|4140|210|1030|986.6667|5793.3333|2906.6667|990|4163.3333|2596.6667|6853.3333|9403.3333|14306.6667|19693.3333|9716.6667|11246.6667|12270|15596.6667|30653.3333|67773.3333|58913.3333|97072.8667|71117.2333|187578.7667|222780.8667|208978.0667|198854.7|222099.2667|98596.7333|93912.2333|75600.6667|88671.1667|39017.2|41733.2333|54293.0333|69826.8667|39289.9333|53772.6667|65529.8|36774.3333|26227.2667|22810.8667|40641.3333|44528.3333|32218.5667|34245.9667|33270.6667|57262.3667|36275.8667|41594.4667|54309.2667|45789.8667|70200.1|42504.5|32676.1|29168.0333|17998.7|42778.2333|35592.8|34470.1333|28209.0333|29992|29213.7|39341.3667|17240.5667|31142.2667|21081.8667|22684.9|34097.1667|26897.3|49469.5667|55915.5333|34028.8|
2020-10-25 00:06:42|russ2000_1517|BFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162366|121047.8667|45295.7667|48842.3|64670.2667|69923.8667|53560.4667|90737.1667|77854.2333|77746.7667|84412.0333|70288.5667|74697.4667|69099.9|85683.1|61351.5|43338.9667|38379.0333|46151.9|42012.8667|70659.2667|44282.0333|38371.8667|32166|28158.3333|45713.9|89364.9|61206.7333|44447.9667|27474.1333|35188.9667|61709.1333|21594.7|14590.6|19108.7667|28034.5667|42488.7|26139.5667|26661.7|19712.4|90358.6|56422.9|33057.1333|46508.7667|43118.5667|38550.7667|44582.3333|31525.1667|38088.7|43699.7|25114.1667|31277.8667|50541.2667|27344.9667|46016|93072.1333|40040.0333|35327.6667|27421.7|35908.8333|32163.2|33840.4333|
2020-10-25 00:06:44|russ2000_1518|NGVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174428.0333|103047.9667|97942.4333|117336.3|122596.9|138128.6333|99720.4|192113.7333|119751.2667|141214.6333|93470.3667|81180.5667|109907.1333|76742.0667|69773.7333|90226.0667|99155.4667|157629.3|88888.0667|139242.8667|142616.4333|229473.7667|81494.5667|135151.1667|130855.5|231762.8667|115047.1667|108544.9667|58984.3|108190.4|147653.6667|154978.2|153845.9|
2020-10-25 00:06:45|russ2000_1519|ORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112456.5667|38820.7667|189179.3333|83767.4|178896.9333|197926.2|344418.8667|302466.4|317493.9333|225135.7|337855.9|272230.2667|322523.7|304262|217685.8333|321440.0333|178481.7|183691.7667|96330.0667|69718.1333|81254.4667|147185|143262.0667|107042.0667|96848.3|98069.4333|92259.1333|113933.9667|125636.2667|110522.5|102317.0667|190201.7|246010.4|128137.5|101584.2667|60397.7667|298691.7333|164868.8667|105704.3667|107052.4667|129904.2|95234.7|125158.1667|140073.3667|273577.8333|198363.1|607390.9333|152131.7667|144025.0667|161524.4|396003.9|225016.7|
2020-10-25 00:06:48|russ2000_1520|LOCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2699958.8333|1742349.3667|1263057.4333|1020045.2667|953021.2667|592274.2667|602199|362722.8333|470110.5667|295158.5667|403687.6667|297921.9667|267994.8667|271548.1667|518656.7333|305461.8|290435.3|338040.7|692356.3|346036.0333|398581.3667|396439.7|492460.1333|359702.4333|276369.9333|
2020-10-25 00:06:49|russ2000_1521|CECE|average_volume_30|0.103889943074|1956.6667|2166.6667|2173.3333|1426.6667|1573.3333|1650|1116.6667|2316.6667|2276.6667|1400|3433.3333|3816.6667|3783.3333|3600|6550|4600|3933.3333|3933.3333|||4833.3333|18166.6667|27116.6667|12050|10000|8650|16483.3333|11966.6667|13083.3333|5650|10500|13116.6667|12716.6667|14616.6667|14466.6667|18616.6667|13066.6667|11450|19410|3790|2480|12013.3333|51323.3333|35100|11650|12546.6667|4836.6667|22793.3333|56676.6667|41423.3333|31530|40620|26873.3333|16286.6667|25653.3333|17546.6667|13580|19266.6667|29886.6667|15980|13290|5883.3333|7770|51586.6667|74203.3333|25366.6667|33593.3333|25970|12610|8780|12830|7203.3333|8513.3333|3466.6667|104933.3333|11836.6667|6323.3333|4243.3333|6607.5|2153.3333|1666.6667|3695|2953.3333|3564.8|6358.2333|8906.8|80975.7|21811.8667|31455.8667|11680.7333|19063.1333|50762.7333|186190.6333|31321.5667|43576.5667|265024.3|251998.7667|126477.5667|132576.5333|98340.5333|82648.4333|66736.5667|161546.7667|32839.1|34695.5667|27171.7667|23161.7333|18754.4667|67635.9667|32598.6333|20840.7|21046.5333|26547.1333|19124.4|22723.2333|40548.7|34781.8667|98774.2667|29739.5667|46870|74620.6|74868.7667|172794.8667|86817.9|76119.7333|90560.1667|76999.2|123007.3333|121956.3667|108450.9333|158950.8333|201760.7333|183406.3667|121674.5667|113230.6|244797.1333|152082.6333|125658.8667|134091.5333|150493.4|134969.6667|92668.8|58848.6667|88242.2667|82865.1|156917.1333|101585.0667|115111.3667|86578.1667|95116.4667|70823.7|
2020-10-25 00:06:52|russ2000_1522|VCRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86188.3|106657|161366.8333|303661|355101.4667|297402.9667|144751.1667|182841.3333|202503.9667|150578.9|275409.8|130224.5667|98465.1|100699.7333|82071.7667|104692.5|220498.0667|177699.4667|220984.9333|253846.7667|216406.9333|211349.3333|130623.3|165742.7|264973.6667|312516.8|181452.7667|344626.9667|408624.5667|275673.9667|417537.1667|305087.3|512971.2|354101.0333|259119.1333|
2020-10-25 00:06:53|russ2000_1523|NAVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||49923.3333|33216.6667|23643.3333|78400|36320|52143.3333|18923.3333|62316.6667|34863.3333|226646.6667|125710|221720|151306.6667|231013.3333|187033.3333|222573.3333|164473.3333|221510|76130|259560|489343.3333|105070|156200|149100|223046.6667|98393.3333|106706.6667|146703.3333|212230|471219.4|62443.3333|83980|154066.6667|76590|206096.6667|43350|100173.3333|45856.6667|49023.3333|61200|90736.6667|22633.3333|37443.3333|374210|146464.8333|1568157.5|382479.5667|176503.6667|304271.9667|216802.5333|82301.9|201549.0667|192933.1|95370.4333|76082.8333|60479.9|75474.4|60328.3|138412.2333|110372.7667|120373|109513|189397.5|91486.3|55201.9333|55594.2667|143662.9667|79693.3|85212.2333|253896.6|87294.2|68252.7667|209035|1096249.7667|2069562.1667|603741.2333|369493.7667|321602.8|506198.2|1866681.9|565087.9667|1950579.8667|643337.0667|535993.8667|1523217.5|1042092.6|1259115.8667|570921.9|1554069.5333|588709.3667|505424.9667|1274820.6667|398378.3333|300969.0667|1443010.6|4109237.3333|1203733.4333|1238807.7333|377958.4667|204799.5667|347587.8667|185814.6333|173665.8667|600589.9333|760733.9|25454.9667|513687.2667|101487.0333|168529.2667|133912.3|3647593.5667|153332.3333|
2020-10-25 00:06:56|russ2000_1524|KVHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||44160|45340|44626.6667|32140|20440|12886.6667|15330|22493.3333|9906.6667|19136.6667|20160|15453.3333|49283.3333|5790|11050|15016.6667|162236.6667|24803.3333|20376.6667|29003.3333|11490|12690|15130|8990|14816.6667|15596.6667|9750|20719.8667|43378.4333|310519.9|350382.9667|254113.7667|506859.2333|251890.3333|133236.7|166234.4|141270.7333|90488.9667|42281.8|61409.9667|75886.5667|75598.8667|75462.6333|64398.6667|68011.6|53224.9667|75829.1333|54442.8333|31208.7|27271.9|29028.8667|29626.4|23449.7|63999.9667|44316.3667|120791.4|43929.5333|71545.9667|42058|76720.4|101229.2333|79534.1|83334.4667|58367.3|58087.9667|56678.7333|53453.3333|22884.4333|39692.3|32642.5333|31986.4333|24853.7|64063.3333|31021|43251.9333|27586.8667|47932.4|30427.3|28698.6333|41974.8333|33676.1|30032.9|36854.5333|80511.2333|99347.4333|73945.7667|31744.7|24971.4333|26374.8333|19392.9|15695.4333|19120.8|37813.7667|28269.1|32106.3667|47594.9|55644.8333|75372.8667|91023.3333|
2020-10-25 00:06:59|russ2000_1525|LQDT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92084.7333|550628.5333|108337.1667|342034.3|550585.7667|169503.2|211112.0667|219290.8|215807.4|166922.7|174781.2667|120534.6667|179190.2333|60046.7333|79844.5|102171.2667|80815.7333|140979.4667|107657.9667|139079.6|87554.7667|168816.1667|437646.6333|371024.7333|376190.8333|681556.2|586648.7|637912.6333|680386.7333|453411.5|390879.3333|788007.3|521884.1667|620858.9|300279.0333|523180.7|229390.4|186513.7333|430957.7|406420.6333|252904.7667|121259.8|123306.2|149021.3|105397.9|162914.7667|125411|132565.9333|126358.9|61365.4|70761.2333|142091.3333|97644.8333|138590.8|73546.4667|90997.5667|163540.1333|282574.2|248540.9667|
2020-10-25 00:07:02|russ2000_1526|OXFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74224.5333|70776.5333|50919.7667|24287.2333|33736.9667|88873.8667|81256.9|42986.1|38323.1667|26390.1333|78351.6|57693.7|73006.0333|133076.6|88220|114991.7|172148.2667|200914.6|183813.0667|140891.2667|109030.6|153878.5333|194294.5333|150768.8667|101541.6|173965.7|296596.6333|131712.3333|
2020-10-25 00:07:03|russ2000_1528|TSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95989.6667|79588|30474.0333|59792.9667|58695.3|161847.1|81078.2|89941.1333|89815.9333|74153.3|70174.1333|39036.3|53962.2333|40955.8667|124804.4333|115813.7333|135825.1333|88172.7|81153.9667|128805.6333|149822.7333|183681.9333|170441.3|146126.3333|101026.6667|91783.8333|88921.4|282652.4|153530.3667|108888|
2020-10-25 00:07:05|russ2000_1529|CWST|average_volume_30|0.758456973294|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68163.3333|32473.3333|26523.3333|110633.3333|80433.3333|149600|308263.3333|159123.3333|232780|305403.3333|165366.6667|131560|65786.6667|133213.3333|145953.3333|192490|55940|167506.6667|160636.6667|91256.6667|78946.6667|93038.6333|77901.5333|119959.2|84969.2|102607.1667|70373.9333|159965.2333|104044.7|82074.0333|115908.5667|165970.8667|75062.4|101659.3333|105267.1333|146114.6333|103351.5333|136302.7333|151204.6333|150218.1|249006.5333|236907|164734.2667|209333.6333|241537.1|387448.5667|176932.3667|295162.2333|106749.3667|83208.2667|98725.2|175526.5667|61643.3|122801.0333|82472.4|192067.6667|127776.0667|107690.2|84898.8|111161.4|485900.8|199690.6|135537.7333|207051.8667|159521.9333|123091.0667|127584.0667|151997.8333|213072.2333|180365.9333|432273.4|161322.6|107614.9333|125923.4333|101675.2333|227605.6333|240187.6667|305990.1667|298304.6333|285950.9333|308766.7|307019.5333|267387.5667|170462.3667|183888|336215.0333|261675.9333|280256.9333|317251.1667|526817.1667|384925.3333|287895.8667|323111.5|
2020-10-25 00:07:07|russ2000_1530|BGFV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104690.0667|42362.7|74071.0667|113329.4333|125772.2|117257.7667|272475.8|96504.4|94212.1333|99577.1667|113452.2667|147802|52581.1667|82455.9|99102.2333|171842.6|205408.8333|117562.2667|104129.0667|104895.0333|242356.1|142614.1667|224951.5333|297007.8333|112328.9333|167661.8|235170.8|89768.3667|215386.8333|135123.2333|159726.0333|131931.8667|128973.9667|95788.5333|72220.7667|84071.8|77178.6333|82607.3667|86818.3|87421.6333|75994.5|124534.9667|184313.5|261457.7667|293973.0667|252593.8333|169158.5333|252232.2667|284045.1333|157162.6667|159228.7|112695.6333|106668.9333|174564.4667|222364.7|277668.9333|231715.5|195313.3667|734047.6|764766.3667|616821.5|918806.2|1064914.6667|894494.8667|488168.2667|389356.6|341108.4667|323629.6333|360494.8667|257085.8333|197794.9333|464206.0333|971787.2667|1237080.1333|
2020-10-25 00:07:09|russ2000_1532|HCKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154330|56893.3333|107226.6667|202800|273930|270090|730566.6667|611770|330160|422973.3333|1047043.3333|371270|446110|354953.3333|353600|295616.6667|162570|110710.7667|149472.2|78377.6333|234565.0333|124016.0667|222414.5333|321014.7667|236444.7667|161397.2667|108995.9333|201520.8|173097.9667|121564.9667|100496.2667|331073.3|138452|147939.8333|213415.0333|127494.3333|53346.5|98952.9667|237301.4|105450.1|159850.6|299908.3667|196883.5|149866.0333|155397.6667|136853.6667|161656.1|111789.7|144820.1333|147224.2|100134.6|110401.8|144678.4667|89039.3333|118174.1333|252577.4|133586.4|72173.2667|72510.8333|90064.8|73274.6667|137647.7667|116264.5333|69250.8667|61770.0667|36629.9667|126590.5333|59334.8333|172441.1333|213961.3667|186527.9333|230259.9333|181509.5333|129571.4667|90133.6333|214433.1|231355.3667|156849.3333|107286.9667|129291.6333|85940.4667|113147.0333|93117.2667|122841.3667|144982.6333|89043.4333|130725.1667|236721.9333|176094.4667|149119.2667|
2020-10-25 00:07:12|russ2000_1533|OPY|average_volume_30|0|||||||||||||||3770|12830|4853.3333|3116.6667|1576.6667|2686.6667|470|426.6667|916.6667|583.3333|2680|1863.3333|7146.6667|1223.3333|1410|1623.3333|1400|503.3333|9036.6667|2960|1196.6667|2496.6667|3450|1600|1433.3333|2990|1033.3333|7316.6667|1230|1086.6667|2916.6667|3573.3333|1816.6667|2353.3333|2020|1253.3333|7013.3333|7846.6667|12213.3333|28050|16966.6667|11280|15046.6667|13533.3333|8766.6667|5520|12683.3333|7426.6667|8580|6993.3333|11626.6667|9100|11186.6667|10236.6667|12410|9393.3333|7283.3333|3986.6667|3750|6853.3333|5640|3196.6667|2830|9600|5700|8926.6667|3376.6667|6476.6667|6293.3333|4673.3333|7870|3833.3333|4470|5063.3333|4303.3333|3606.6667|8536.6667|12303.3333|8330|21470|17746.6667|14663.3333|13713.3333|28006.6667|59063.3333|35432.0333|67471.8333|57898.8667|50098|53910.0333|52023.5333|101356.8333|36268.4667|58283.3333|42640.8667|58885.3|27520.4667|30998.8|35417.4667|42349.1333|51567.5|38673.3667|22242.5667|30804|27661.5333|21533.4667|32231.1333|20504.3333|30080.8333|22818.9667|56167.5333|25304.9333|34260.4667|26247.7|43682.3667|45530.1333|110170.1333|36603.0333|37227.9|54731.6333|27848.8333|52331.7333|32668.3667|22549.8333|33688.5667|82952.1333|62500.3667|58456.4|77329.6|97782.2333|61530.5667|57910.8333|51952.5|39351.5333|92007.6333|94841.6|141440.6667|
2020-10-25 00:07:15|russ2000_1535|PFSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181151.9|114436.8667|94306.9|192833.5333|95824.8|69525.9667|41421.7333|37702.8667|97925.8667|45983.1|51833.0667|63533.3|69061.4|109195.1667|278425.9667|187135.2667|194706.8667|201899.2333|299474.6333|199772.7667|173068.2333|85890.7333|466659.2667|321967.3667|327879.5667|430639.5333|286004.4|1462584.5667|862027.4667|729508.9667|
2020-10-25 00:07:16|russ2000_1537|FF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29695.9333|36050.3333|31173.9333|40685.2667|6950|24915.7333|26548.6|31359.9667|30100.2|9434.5333|13154.8333|135025.7667|43549.7667|47788.1333|32753.9|54218.6333|155596.9|297230.6|240392|182610.5667|135039.5333|227622.1333|288098.7667|222078.8|200244.1667|178041|106059.8667|127807.2|93533.0667|122831.2333|101674.8|146660.8|104034.0333|287062.3333|123408.3667|90053.3667|87748.5333|70862.5667|64502.0333|80033.7667|169006.0667|164612.2|154327.1333|126073.2|105022.8333|131596|162648.2667|226767.7333|167641.8667|
2020-10-25 00:07:18|russ2000_1540|FRPH|average_volume_30|0||||||||||||||6546.6667|8016.6667|3606.6667|2823.3333|3003.3333|7643.3333|7490|6783.3333|13310|1136.6667|1606.6667|1823.3333|3300|6736.6667|9493.3333|16150|7773.3333|8426.6667|6583.3333|3840|2356.6667|3356.6667|3243.3333|6943.3333|2110|5006.6667|2520|2410|6403.3333|4106.6667|1616.6667|3120|5103.3333|18230|6566.6667|9386.6667|3556.6667|3036.6667|2836.6667|8470|6723.3333|2990|4653.3333|6800|2513.3333|2033.3333|2790|2473.3333|3140|2006.6667|1876.6667|2303.3333|8370|8650|6990|5560|5756.6667|7173.3333|9393.3333|3406.6667|1266.6667|1290|1000|3110|1086.6667|2053.3333|5407.6|1265.0667|6600|797.7333|1290.2|1381.8667|1209.4333|1221.7|1743.8667|1495.2|1622.7667|1713.2|1119.4667|1599.9667|8911|4759.6333|2260.9333|3451.6|2861.7667|2241.9|2444.9|3198.6|3398.1333|3939.8|2946.7|5323.0667|10299.8|4786.5667|5483.8|4811.5|2956.5667|2463.3667|6930.0667|13150.5333|19933.4333|9710.7|8634.6|6769.5333|10852.2333|8378.6|10472.8333|8090.7333|9527.7|6388.1|12378.4333|10172.7667|10875.5667|13164.7667|11461.0333|7817.1|7114.0333|7767.5333|12410.0667|9424.8|11973.2667|8243.3|7905.8|11342.3|11593.6|11010.3667|7052.8|33270.2333|30746.9|15237.6333|22753.2|17566.9667|17412.4333|11827.6333|14026.7|22000.1667|64714.0667|21539.5667|
2020-10-25 00:07:21|russ2000_1542|TITN|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278959.8|515865.2|1035624.6|455814.8667|325679.8667|261059.3667|312252.7667|180653.2|220994.0333|183906.6667|130639.8|227617.2333|185963.0333|240379.2333|386124.9667|456783.7|236191.5333|497865.5333|452746.3|531128.7|356651.5|658422.5|348620.6333|328021.6667|270612.2333|312521.4333|145446.9333|155976.7|183184.8667|157609.9333|184333.4|201092.9|237097|170796.6667|89102.4|87750.4333|110928.5667|121627|141638.9333|152775.3667|233741.4667|229010.0333|226931.3667|170736.2667|161275.5|239666.9667|197080.4667|99069.4667|157474.3333|209935.1333|128092.7|193806.9|
2020-10-25 00:07:23|russ2000_1543|HUBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156875|153171.7|250695.4333|403013.6667|316139.2667|263850.7|455569.7|391215.2|360222.1333|402643.4|465262.1667|469629.3333|271860|641042.9667|637203.3333|553483.2333|437418.0333|505932.3667|522237.2|492956.6667|597643.5667|626806.5667|1054129.2667|618683.5|446284.6333|
2020-10-25 00:07:24|russ2000_1544|INWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:25|russ2000_1545|VLGEA|average_volume_30|1|450|133.3333|1313.3333|33.3333|76.6667|113.3333|76.6667|60|56.6667|86.6667|96.6667|113.3333|60|180|103.3333|303.3333|950|19026.6667|14930|2636.6667|6553.3333|7276.6667|930|1540|1090|24370|16586.6667|2920|1216.6667|1566.6667|910|1543.3333|160|173.3333|850|420|386.6667|793.3333|1843.3333|2840|106.6667|283.3333|603.3333|480|143.3333|240|2073.3333|616.6667|1443.3333|1480|3870|1840|880|703.3333|546.6667|976.6667|686.6667|1240|1470|953.3333|986.6667|1016.6667|6376.6667|1763.3333|1880|1646.6667|1706.6667|1353.3333|1410|1646.6667|2360|2150|1700|1046.6667|2456.6667|3770|3840|2096.6667|3566.6667|1743.3|913.3333|2053.3333|1253.0667|1855.4667|657.3333|667.1333|1227.6|2913.2667|1767.4333|941.0333|937.5667|1721|1480.6667|17611.5|2966.7667|4605.4333|5341.3|9049.3667|5941.6|5136.8667|11259.9|9443.9667|6780.2667|15862.0667|16231.2333|25120.8333|14480.4667|15193.5333|9817.8333|21707.4333|9945.9|13858.8667|18586.1333|16948.4333|15396.9667|16978.9333|13966.5667|38440.7|23187.2|20465.5|11367.4667|36503.9|18462.0333|16654.0333|20872.7333|19877|23111.8|16441.6333|47228.6333|27274.3667|27472.4|27553.8667|31346.3|31825.7|42153.5|37244.5667|34038.6667|40445.6|38540.4333|30619.0667|24611.1333|30080.3333|21836.7|27996.2|34416.4333|33582.6667|23012.1333|58318.9333|77165.4333|47372.3333|26982.4|
2020-10-25 00:07:27|russ2000_1547|GBLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193795.3|51593.5333|20261.1|11276.8333|32619.9667|79209.6|45741.7|32152.7667|24924.0667|79363.2333|39782.3667|37425.3|59371.3667|217962.3333|218150.8|147403.6|197737.2|95524.7333|258137.4333|103349.3667|85907.7|78422.7333|107931.2|77354.6667|90745.7667|120514.9333|122723.8333|39487.7667|37510.9|35176.2|42453.3667|33113.6667|84295.4|28177.2333|63848.7|35785.0667|20649|12289.3|16102.0333|25237.2667|13195.9667|14960.6|19518.1333|18011|15037.4333|10826.6333|17154.9|21517.9333|15877.3333|17579.7333|9947.8667|10925.5667|23080.4667|12006.4667|18851.1667|16149.3667|10388.7333|10889.4667|31584.3|15896.2|9837.3333|18606.5667|14379|13273.7667|14438.4667|16783.1|36350.6|137342.5333|
2020-10-25 00:07:30|russ2000_1548|PLAY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159360.9|230218.1333|362581.5333|437091.0333|660712.1|671716.3|809253.2667|924718.6333|1203393.9333|528474.7667|902231.6667|555178.2|1016224.9|1746490.6|1285615.7|911812.2667|1029597.7333|1137528.6333|1148221.7333|1203158.3333|724689.7|883406.2|6229008.4|7800164.4|6488024.5|
2020-10-25 00:07:31|russ2000_1549|GCAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:31|russ2000_1554|BOX|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1156699.1|764465.2333|1071822.5333|914300.7667|978994.0667|848950.4|899908.6333|1089064.4333|1185521.5667|1057991.7333|1863856.4333|2276698.5333|1587258.7333|3148645.9|4114651.1333|3028977.4|1976925.4|1705014.9333|1558616.6667|1512122.8667|1401695.2667|2421268.0667|2718425.6667|1755610.2333|
2020-10-25 00:07:32|russ2000_1555|GIFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||113083.3333|37620|43236.6667|280953.3333|198683.3333|128566.6667|89926.6667|127196.6667|131940|88763.3333|47076.6667|64170|84886.6667|38703.3333|27180|35503.3333|39176.6667|27526.6667|35813.3333|20393.3333|38693.3333|54496.6667|27033.3333|35859|35654.1333|38575.8333|26911.5|29691|67141.9|74101.4|53117.9|44921.8667|51583.7|40202.6667|79712.2667|66411.2333|105478.0333|91674.5333|115939.8333|181465.7333|296921.1667|109556|90158.6667|121856.2667|169934.2333|188245.1|127537.6|181732.3667|173173.1667|132600|96344.3667|56654.0333|48617.6667|83615|65021.1667|79978.0333|69431.1|88380.1667|114534.8333|73337.1|81794.3667|46479.9|56636.9667|48585.7333|32877.6667|32513.6|39351.0333|29185.9667|33990.3667|30524|39295.4667|63038.7333|55178.1333|82836.6|83268.4333|74910.6333|86464|86577.4333|31318.0333|64275.9333|51424.4333|89527.6|51879.8|53205.1|87176.1|101135.3333|31426.1667|44509.1|28268.4667|23450.8333|77861.5333|82608.3|60854.1667|64583.3667|24182.5333|
2020-10-25 00:07:34|russ2000_1556|TNAV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169447|192516.6|112051.3333|202378.2667|358609|226503.7667|96020.5333|105951.9667|119206.8|111645|160464|174209.5333|159759.1667|89353.4333|106774.5667|148940.3|73061.1|325613.5|98099.1667|194070.2667|315642.3|173859.5333|100656.9667|116529.3|96551.2|56386.0333|90450.7667|119312.3333|124272.5333|65198.1667|138934.9|57788.0667|101801.5|55260.0667|79757.8667|265706.1333|377033.5667|1603696.4|301051.1333|441167.8|170875.4667|215841.2333|
2020-10-25 00:07:36|russ2000_1557|ECOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131705.8|216077.6|251720.6|594340.0667|539944.5667|427158.6|272778.8667|325546.2|164082.5333|216286.3667|201888.2333|129446.9333|147961.0333|115475.1|98179.9667|166326.3333|71578.5|68943.0333|187666|69733.6667|128259.5667|98789.6|168701|119707.5667|109431.3333|79888.7333|141865.6667|162363.4667|435257.6333|522553.2667|
2020-10-25 00:07:37|russ2000_1560|NC|average_volume_30|0|7730|8256.6667|4330|12296.6667|7076.6667|5523.3333|9223.3333|6260|6676.6667|8106.6667|4486.6667|7736.6667|12436.6667|7020|10200|18013.3333|24206.6667|20730|8813.3333|7263.3333|8906.6667|7833.3333|6336.6667|5510|8450|11346.6667|13746.6667|8783.3333|13443.3333|12536.6667|13640|21200|22563.3333|12383.3333|8843.3333|11656.6667|11096.6667|20630|11870|13016.6667|9636.6667|14423.3333|10903.3333|6003.3333|13000|19893.3333|8093.3333|10330|14030|11663.3333|17743.3333|5893.3333|11866.6667|15270|13946.6667|39856.6667|16276.6667|30520|50020|18976.6667|25340|33253.3333|46263.3333|26943.3333|29146.6667|34110|19443.3333|30683.3333|31213.3333|86033.3333|18276.6667|28126.6667|33010|25840|21300|17326.6667|15843.3333|15383.3333|13480|11213.3333|11236.6667|14136.6667|12093.3333|20790|19293.3333|17766.6667|9300|15026.6667|16813.3333|21006.6667|10676.6667|19880|33136.6667|45280|21850|16280|28540|32816.6667|33643.3333|45431.4667|50878.4667|42665.7667|44823.6333|51602.6|62407.4667|39982.8333|38921.6|30114.5333|44594.8333|50027.5|24844.6|20478.9667|35980.1|36045.4|36018|40508.8|33924.7667|24161.5333|39873.6|54943.3333|40350.7|30635|17181.4|16228.7667|27414.3|24701.9333|25061.9|19149|20471.0667|22215.7333|22393.8|15700.4667|26745.3|23499.5|16293.2333|14366.5667|18494.7|18130.8667|26723.2|44771.8|34135.9|16896.1|11295.1|12009.3667|16687.9333|10388.9333|11694.2333|14884.8667|19494.5|22052.2|16226.3|
2020-10-25 00:07:40|russ2000_1562|OCFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||182703.3333|145293.3333|64856.6667|75053.3333|62613.3333|25790|34363.3333|27580|75726.6667|61572.3333|42362.3333|32922.3333|34109|30362.3333|46909|49959|41342.3333|33185.6667|35202.3333|32362.3333|40672.3333|20049|32662.3333|13825.6667|37959.8667|34710|30898.1667|59833.3|47095.8667|27740.1333|14576|21020.9333|16706.4|20030.1333|17070.9|26498.1667|21814.3667|17757.6|20276.8333|27753.3667|43674.8|23473.9667|27840.6|66465.8333|116933.8667|58442.9|43963.9333|35428.7|57883.6|47267.0333|50925.2|46198.7667|26435.6333|21958.8333|113893.1|65456.2667|51383.6|37499.8333|35661.6|25255.8|38250.6|41228.6|50458.9|52896.9333|93055.5|28360.6667|33500.5667|36089.0333|28781.0333|33570.7333|22451.0667|29710.1333|48576.1667|24633.3333|28377.9333|21939.0333|25103.9333|44662.0667|33870.0333|42102.9667|141366.9|112726|241602.8333|147608.5667|117947.3333|120877.3333|154314.1|230248|258760.7333|165457.0333|195638.1333|173982.1|147749.8|244032.4667|161946.0333|295014.8|251650.1|168019.2333|
2020-10-25 00:07:43|russ2000_1563|MXWL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:43|russ2000_1564|BCOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336218.2|138479.6333|456304.8667|366448.7|343007.6|404298.7667|281209.6667|340060.8|385546.5333|290386.2667|349630.8333|350066.1667|156777.0667|147288.2333|139070.8667|243857.1667|176383.5667|270959.5667|371230.8333|357448.2667|258450.6333|401407.4333|186436.5|135502.5667|189547.4333|232206.9|132760.8|119275.6333|123917.3333|114715.4667|172816.7667|138522.9333|289163.3|147556.1333|164228.2333|
2020-10-25 00:07:45|russ2000_1566|DEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187849.1667|78091.2333|116914.2|138051.4|62769.6667|389579.1667|304528.8|238568.9667|301130.6333|259126.4333|326356.8667|925075.5667|495798.1333|1030255.0333|538464.6667|430506.2333|392720|540660.5667|880535.7|706227.7|917214.3|988723.1333|709051.9|
2020-10-25 00:07:46|russ2000_1567|SREV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433311.8333|353767.6|623995.4667|707633.4667|640742.8333|896187.4333|939054.6|1082288.1|562332.2|744965.5667|1032512.1|933445.9667|1061256.4|970406.2667|1488005.3|604520.7667|462105.0667|536981.9|428948.8|259239.7333|304431.0667|559392.3333|189738.7|300657.1333|354082.6333|214639.5|274212.5667|301852.1667|490296.1667|430259.2333|321217.1|568184.4667|511772.7667|437981.2667|246251.8|260410.3667|333469.3667|770419.2667|256349.6|
2020-10-25 00:07:47|russ2000_1571|WTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:48|russ2000_1574|VNCE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||372888.7333|239779.6667|348622.9333|227189.1667|426623.1333|575703.5667|526818.2333|620939|596593.1667|429298.0333|364310.2333|315881.3|492717.4|923558.0333|909362.2|273245.1333|47764.6333|29739.3333|67850.8667|53519.5667|38066.8|18660.5667|26195.3|60292.3|98857|53156.2667|43475.4333|15866.9333|
2020-10-25 00:07:49|russ2000_1576|MC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268482.4667|131752|57202.1333|283427.3333|97980.6|208880.4333|111224.6333|127776.2|146464.9333|132830.2|91669.5|226342.5333|285209.6333|223201.3|293816.9333|289002.8667|634850.3667|371730.7333|303992.8667|469299.9667|512377.5667|513536|433845.2333|407593.5|928668.6|675435.4|455398.2667|
2020-10-25 00:07:50|russ2000_1577|AFH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:50|russ2000_1579|CTT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155356.0667|156359.0333|90831.0667|223861.7667|175678.8333|154862.0333|206206.6|166937.5|87777.7|92437.8|109508.4667|97387.8333|152681.5|203509.3667|132293.2|99863.7|230167.1333|471434.1333|303941.8667|197543.0333|489204.4|238908.6667|195427.5667|185162.6333|172459.2667|318103.7333|240701.2|221094.7667|
2020-10-25 00:07:52|russ2000_1581|DGII|average_volume_30|0|||||||||||||||||||||||||||19430|23236.6667|16550|48630|11240|38750|115133.3333|48066.6667|101346.6667|125616.6667|132856.6667|55863.3333|31606.6667|139776.6667|88346.6667|70613.3333|136143.3333|128563.3333|57020|102456.6667|50063.3333|71103.3333|108783.3333|161923.3333|123016.6667|150986.6667|157300|124443.3333|98400|335170|82766.6667|162090|161843.3333|216006.6667|133110|133916.6667|127693.3333|265236.6667|146680|161490|68343.3333|256383.3333|131800|155373.3333|66186.6667|102300|50293.3333|81580|53206.6667|54103.3333|67206.6667|66660|57193.3333|92666.2667|46463.8667|109082.6|77187.6667|131102.2|153955.0667|142883.6333|101459.9|174535.8|134651.5333|167856.4|149459.4333|199811.7667|107835.0333|115090.8|115719.7333|90080.3|107030.6|141576.7|98111.9|106349.8333|136153.0667|151243.5|212377.0333|162989.4333|144293.6|135922.0333|128848|96805.2333|102216.5667|109411.8|75398|83698.3|80411.1667|107733.1333|132122.4667|88930.0667|95545.6333|105427.9667|60344.5667|133773.2|69713.3667|52867.7667|75256.6667|76221.3|57604.4|83367.6333|58631.4333|115302.6667|64417.4|68683.6667|87515.6333|161576.9|108043.4667|72391.4|78410.5333|148539.4667|77170.9|105899.0667|77877.1333|97643.3|112359.3667|90275.8667|62915.5|116196|154677.3|123104.9|88918.6|282714.3333|309018.4|175694.3667|190157.8333|
2020-10-25 00:07:55|russ2000_1584|VVUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:55|russ2000_1585|HURC|average_volume_30|1|3416.6667|5256.6667|6823.3333|3240|1430|3846.6667|4260|15070|4763.3333|11793.3333|6516.6667|7536.6667|3796.6667|7780|5313.3333|6663.3333|4806.6667|4193.3333|5950|3493.3333|10320|10173.3333|6183.3333|27216.6667|24180|43020|20966.6667|32683.3333|22310|48260|38563.3333|32136.6667|11393.3333|14643.3333|11956.6667|48000|6530|24210|20310|26300|21463.3333|19083.3333|10956.6667|17676.6667|11233.3333|8400|16340|6536.6667|5996.6667|6466.6667|17110|11703.3333|25576.6667|11526.6667|8893.3333|14190|10663.3333|12926.6667|31593.3333|10930|19893.3333|8290|8553.3333|19200|25553.3333|6460|17983.3333|18723.3333|8856.6667|5506.6667|6690|9960|7606.6667|10690|8703.3333|8476.6667|6110|3413.3333|9543.3333|23283.3333|1633.3333|8423.3333|5937.5|27090.7667|74093.5|81129.9667|193898.2333|74316.2667|84019.2|90526.1|74023.3333|128118.6|64396.2667|72263.7|38407.0667|61213.7333|103564.3667|105606.5333|81288.8|124918.1|122539.6|153429|101892.8667|85289.8|54360.2|36975.3667|31333.4333|28718.2333|28153.8667|69157.3333|10438.9667|20539.6667|28030.8333|70697.4|37713.3667|21805.4333|19491.6333|21799.5|14777.1667|19362.1|10348.2667|15089.7|15976.8667|19120.3333|22186.2|78494|38085.6667|20279.5667|24165.4|29328.3333|24336.1333|21810.5333|20878.5667|13993.9667|8083.1|11779.1333|25959.3667|21555.1|29004.6|32488.6667|20723.4667|18110.1|16443.0333|22114.2333|21250|17934.5333|20585.2667|26350.8|35335.4667|17010.6667|11176.4|
2020-10-25 00:07:59|russ2000_1586|PWOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||38.3333|21.5667|146.6333|66.5667|206.6|56.5|26.6333|53.2667|266.6|406.6333|126.6333|6.6667|666.4667|69.9333|483.1667|270|1142.9667|726.6667|606.6667|166.6667|533.3333|660|1623.3333|783.3333|1190|396.6667|1070|913.3333|573.3333|1476.6667|386.6667|730|3615.5333|9289.9|3661.3|3522.7|3250.4667|13614.2667|4890.1|1824.4333|3164.2333|3208.7|429.7333|2148.9333|2292.9333|1626.6667|1986.2667|1146.2667|1617.7333|1602.2333|2178.1333|1984.9333|891.8667|1344.5|2707.8333|2659.7|1587.1667|27104.8667|6384.4|8184.2|4286.1667|17018.9|6752.0667|8803.4667|5839.2667|9549.2667|8365.5|7873.1|5195.4|6636.8333|5457.6333|9022.3667|5591.0667|11279.7333|14514.1667|12999.4|9841.3|12614|9175.4667|16084.6|4491.1333|7694.3667|8379.1667|7548.7667|10417.9333|6960.9667|5502.2333|11663.9333|10000.6667|13130.9667|20121.1333|9473.6|6828.5333|6201.4667|3995.5333|4946.1333|18536.0667|8252.1667|8837.4667|7550.3667|15653.3667|11751.6667|9180.3333|
2020-10-25 00:08:02|russ2000_1587|BLCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357681.3667|435400.7|322783.1667|363598.3|372103.8667|429049.8667|347621.1333|301324.7|399429|746101.0667|861687.8|869643.9667|364519.7667|729373.2333|754319.7667|371087.2333|548739.2333|383123.1|606982.4333|1007190.2667|765389.9|119956.0333|84278.7667|95564.3333|
2020-10-25 00:08:03|russ2000_1588|NWPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||41586.6667|21593.3333|26030|25570|63043.3333|28176.6667|59136.6667|66606.6667|24446.6667|16703.3333|18060|7673.3333|23540|16996.6667|18463.3333|8866.6667|47280|17990|21183.3333|9253.3333|27496.6667|11180|33226.6667|5793.3333|20390|10206.6667|28673.3333|8166.6667|11390.8667|12954.2|26264.6667|8408.2667|7126.6|20672.3333|13512.7|8873.7667|12711.1|42249.3667|15381.1|9839.4667|6000.3333|11191.5|14707.8|16905.6667|30363.7667|59272.5|134214.5|132990.5333|63983.6|88269.9333|80322.6667|113122.5333|251096.2|126202.7333|64771.9667|65261.5|98732.6|148828.6|89394.2333|45212.1333|49933.8667|33086.1333|62704.5667|53798.2|42297.6667|133076.9667|64623.5667|32585.6333|38566.1|39177.1|32811.1667|25143.5|37717.2667|39905.6|50396.8667|32948.3333|49821.2667|33524.5|68441|94466.8333|84256.9667|79697.6|113198.7333|30260.8|114513.6667|68689.1667|81651.8333|55830.7|26840.3333|33808.2667|32551.7333|27615.8333|47990.5667|41359.8667|24586.3333|28791.4333|68097|71256.0333|78431.7667|37527.4|
2020-10-25 00:08:06|russ2000_1589|UTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293456.6667|88603.3333|136186.6667|158280|111926.6667|48010|141866.6667|151636.6667|170693.3333|235690|278750|209120|264560|216421.9333|212553.9667|198106.6667|382871|328430.9|292363.6|282550.3333|434147.5333|334392.4667|147677.8333|98122.4667|150543.8333|158656.9667|172433.5333|201255.9|178105.9667|82741.6333|91322.5333|174173.9|153335.4667|76139.5333|68010.2667|66597.8333|225153.3|83475.1667|51313.3|39396.5333|69947.0667|57883.8|50384.9|35678.9|61168.1667|127898.1|69104.4667|88491.7|238293.9667|57977.5667|83479.6333|106465.9|143616.2333|88920.2667|49348.8333|20355.7333|51915.5667|50243.5667|15022.7333|18866.1|29220.8667|19858.9333|41811.2|78978.1|128947.6667|452551.7333|238080.0667|187942|
2020-10-25 00:08:08|russ2000_1590|SEAC|average_volume_30|0.860296172115|||||||||||||||||||||||||||||||||||||||||||||||||||||||92326.6667|42336.6667|26620|50346.6667|108426.6667|52040|131670|81250|30644|57894|98094|115514|78759|282366.6667|290330|312220|351386.6667|193493.3333|180840|220226.6667|446213.3333|1302313.3333|776093.3333|271090|160293.3333|180751.7667|135619.4|191257.4333|494761.7667|828869.0667|689293.7|624126.1|435892.7667|584226.6333|842509.9333|417122.6333|379709.5667|469039.8667|372798.9|336791.7|177904.3333|270460.0667|288361.6|254693.3|128754.8667|183108.9667|165813.3667|244118.8667|347102.2667|180203.6667|173946.1|219098.1|269781.7667|154836.1667|225155.5667|209157.0333|185453.4|116810.8333|159380.7333|114731.8667|132303.2667|149244.0667|194736|144593.2333|164936.2333|192604.2333|217269.5333|125292.5|307491.4333|273284.8|315902.4|287379.7333|216952|205683.2|249055.0667|139344.3|124680.8|135431.9333|283767.7333|302845.2333|79496.4|144007.7667|121842.3|83054.2|89700.9667|157351.5333|182932.4333|138676.2333|280504.4|157074.1|163605.7|277767.5667|196067.1|470257.7333|643239.0333|704392.7667|307724.1|
2020-10-25 00:08:11|russ2000_1591|HBNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1160|1156.6667|756.6667|826.6667|856.6667|863.3333|826.6667|480|406.6667|770|730|636.6667|706.6667|1043.3333|906.6667|970|946.6667|1346.6667|4600.9|4547.4|4069.1667|4414.0333|5459|5555.7667|4952.3667|13795.7|7034|4982.3667|3759|2704|3344|5459|5026.5|5824|2119|4433.7667|2717.0667|3742.3|3630.5667|2045.0667|2079.4|4257.0667|2945.3333|5794.6|2322.6|6068.4667|2543.7667|1969.7|2329.7|1347.2667|2472.2333|2378.9667|2354.3667|1350.7333|2344.2667|1807.8333|3149.5333|4961.2|4256.5667|2997.1333|4614|2550.3333|3228.2|2288.9667|1951.9333|2075.2333|2441.8|2844.8|1707.5|11851.9667|11786.7333|18407.5667|34021|11812.6667|16182.6|23708.0333|16804.4667|18861.1667|28006|24424.6|20332.9333|21666.3333|23901|25695.6333|30556.9667|33667.7333|21293.7333|40727.2667|79168.4667|63590.9333|50000.9667|57648.8333|81365.3667|67558.1333|80095.2667|80867.1|82499.9333|84174.3|72716.5333|83389.0333|84044.0667|144809.7667|228528.8|143706.7|
2020-10-25 00:08:13|russ2000_1592|MLAB|average_volume_30|0|||||7786.6667|4320|1860|1176.6667|1356.6667|1313.3333|3350|5133.3333|4160|4186.6667|2453.3333|2916.6667|4580|6313.3333|5060|2596.6667|2166.6667|2783.3333|2633.3333|4440|4396.6667|5133.3333|6673.3333|5426.6667|4833.3333|14076.6667|7046.6667|8236.6667|34830|30003.3333|15793.3333|11896.6667|12190|10910|8553.3333|7370|5513.3333|8843.3333|8603.3333|7886.6667|10940|11423.3333|8063.3333|4530|8883.3333|15363.3333|10976.6667|10660|56723.3333|57510|6840|10090|7103.3333|7490|9866.6667|6106.6667|8713.3333|10033.3333|13940|5526.6667|4696.6667|5460|5050|5826.6667|7116.6667|12203.3333|5843.3333|4723.3333|8206.6667|3486.6667|5896.6667|2600|2870|3676.6667|3286.6667|2026|2833.4333|2823.8667|9951.7|4216.0333|3854.3|2099.8333|5583.9|2549.3333|3712.4333|3638.6333|4012.3667|2963.5333|3010.5333|1753.5333|5626.6667|2726.4|734.2|7344.4333|3264.6|1666.3|1445.5333|3182.2667|2365.2667|3670.1667|4117.5667|3376.7|1307.8667|1697.1|3407.3333|845.4|1948.8|2224.6667|1636.9|2025.9667|2016.8|1589|11724.1333|21697.5|11685.3333|19287.6333|8284.7333|24420.3|15921|14563.7|24638.9667|19262.8333|10172|24194.5667|10609.4667|6228.5333|8224.4667|18217.7667|26186.0667|27932.6|10550.7333|14482.5667|11715.2|18835.8667|18237.2333|16715.3|13193.7|30503.4333|16973.4|35843.6|25480.8|126338.7333|65631.8333|37001.0333|46860.9|55447.5|37224|
2020-10-25 00:08:16|russ2000_1593|AAOI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77994.8|86807.4667|244671.9667|197529.9|221821.9|368221.3667|286210.3667|347888.1|364943.3667|268080.7667|280225.9|388557.2667|521251.0333|394076.3|1590079.2333|3153039.6333|2387693.7|1161265.8|1742984.5667|1320500.4333|1024849.8667|789771.1|1312999.5333|516869.6667|507108.6333|503889.7667|924374.7667|634213.3333|738861.2333|
2020-10-25 00:08:17|russ2000_1594|UTMD|average_volume_30|0|30986.6667|20333.3333|9186.6667|31413.3333|5536.6667|8750|8126.6667|4006.6667|8490|10590|16383.3333|12833.3333|11033.3333|16383.3333|15566.6667|15643.3333|26773.3333|17286.6667|31060|19946.6667|23500|41510|16310|28286.6667|37760|37216.6667|112150|80026.6667|34083.3333|85436.6667|52016.6667|100866.6667|116110|109996.6667|60053.3333|63166.6667|68470|44933.3333|50120|75993.3333|81953.3333|44406.6667|60840|64006.6667|34830|35523.3333|53723.3333|31626.6667|46413.3333|91496.6667|100280|107660|198156.6667|106713.3333|49706.6667|29176.6667|19040|25826.6667|19253.3333|25763.3333|65876.6667|21133.3333|21613.3333|16683.3333|12623.3333|31643.3333|10333.3333|11793.3333|15170|22093.3333|9313.3333|21946.6667|4620|20403.3333|11123.3333|13086.6667|10373.3333|6456.6667|9900|11477.3667|5251.6667|6737.8|5895.7667|12933.3667|8959.5667|3459.3333|11860.8667|16744.6667|5542.5667|13879.9333|5041.3667|9511.6333|2437.5|3202.4667|2460.6667|3206.7|1772.0667|2702.6667|2809.2333|2097.4667|5205.5667|2088.9333|2503.9667|8879.0333|3558.8667|22517.6667|8033.7667|7992.1667|6260.0667|18379.9333|2011.4667|4800.9667|2688.7667|2444.0667|5975.4333|1783.2|2034.7667|24317.4333|5295.4|5053.1333|4451.8667|5315.7333|5579.8|5810.5667|7906.3333|13227.4|5523.1333|5784.0333|5829.4333|4070.2667|4680.3333|12280.3|19476.2333|8197.5333|6229.6333|5353.9667|7009.7667|13307.3|10680.9|10011.9333|19290.9333|16317.9333|14687.1333|13374.8667|10284.5667|24358.4333|14908.9667|11527.8333|20338|22097.4667|10019.1333|
2020-10-25 00:08:21|russ2000_1596|CCXI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27661.5333|17153.2667|55420.5667|40314.6667|79509.2333|116006.6333|605954.7|506314.3667|320120.3333|133413.6667|60079.4|552522.0333|112983.5|199733.2667|106035.3|97920.7|193430.4333|1198529.8|214747.5667|288645.3667|126178.1667|104554.4667|140985.1667|78729.6333|370601.4667|377660.8333|230177.6667|215853.4|583549.6333|571256.1333|468105.9333|1989456.2333|775523.1667|852705.4|588805.0333|
2020-10-25 00:08:22|russ2000_1601|SPNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||54173.3333|61903.3333|58826.6667|108490|88053.3333|182620|89500|179853.3333|115106.6667|75486.6667|116240|188146.6667|89940||73506.6667|70416.6667|47833.3333|30623.3333|35753.3333|167056.6667|350260|396926.6667|129393.3333|146490|98756.6667|138133.3333|191913.3333|306206.6667|21707.3333|32046.6667|74716.6667|111200.6667|25983.3333|42421.3333|88308.6667|18070|9975.3333|12398.6667|9864.6667|15653.3333|6444.6667|5214.6667|26585.2667|4779.2|5451.2333|9167.8333|19568.3667|11559.9|9732.8667|5920.7667|15236.4667|8866.3|5791.2|3355.0333|5824.2|4144.2333|7255.7333|4817.2333|12337.3333|3643.6|13359.0667|6128.7|10119.4333|9030|34358.1333|80516.1667|7460.4667|1964.7|5642.9667|13464.3333|10692.3333|11231.5|13335.4667|9368.5|11097.7|25066.3333|9559.2|8424.4|13865.6333|10288.6333|99649.7667|26796.2667|149392.2|77003.2667|71576.9333|83094.1667|278916.8333|128134.7667|148532.5667|60809.2667|55705.5|48042.1333|69672.0667|104029.9333|67095.6667|55221.5333|66017.3|38648.3|47527.8|44676.3667|244683|36654.0667|42016.4|30704.4|14095.2333|28756.0333|53460.3|99941.7333|157084.6667|128797.4667|111327.4333|151230.6667|366932|197963.8|
2020-10-25 00:08:25|russ2000_1602|PBPB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480694.7667|391005.3333|497568.2667|523592.8|277249.4|306273.9667|561148.6|295318.6|382693.1667|193201.2667|370120.5|244632.5333|121806.9|179482.7|190303.0333|351558.5|327960.2|154492.5|209252.3333|164715.3667|194838.3333|349262.4667|222439.2333|312608.7333|222124.3667|232485.3667|375874.3|705316.0333|258354.7667|
2020-10-25 00:08:26|russ2000_1603|CBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:08:26|russ2000_1604|UMH|average_volume_30|0.0680368532955||||||||453.3333|700|970|1076.6667|873.3333|913.3333|1103.3333|463.3333|1500|2143.3333|1610|1556.6667|366.6667|||756.6667|456.6667|3916.6667||766.6667|963.3333|2720|3276.6667|1026.6667|2700|1303.3333|936.6667|2683.3333|2766.6667|1993.3333|2000|943.3333|7823.3333|11783.3333|3883.3333|2973.3333|2270|1963.3333|1603.3333|1703.3333|2166.6667|1826.6667|1826.6667|1230|3996.6667|2386.6667|2216.6667|3146.6667|2766.6667|4166.6667|5263.3333|4423.3333|5593.3333|4870|7370|5183.3333|3270|6590|3016.6667|2746.6667|6413.3333|7426.6667|2373.3333|1813.3333|4490|3303.3333|1813.3333|3526.6667|2866.6667|3550|5650|4520|5436.6667|6246.6667|12496.6667|8796.6667|11970|12413.3333|20056.6667|16070|10670|5516.6667|12136.6667|6473.3333|9513.3333|7596.6667|6180|6643.3333|12146.6667|9983.3333|9163.3333|10470|11110.5667|10413.6333|11912|12663.4333|16065.0667|16038.7333|42383.9333|19942.9667|29334.6|30631.2|44276.4333|21602.5667|24973.4|20775.7667|29883.1667|30115.6333|30231.2667|41137.9667|42644.6667|31681.6|43911.3333|58709.2333|56217.9|73691.3|103457.3667|105803.2667|62191.3333|66306.9333|96931.6|85092.0333|76931.3333|64854.8|76950.5333|77893.8667|129499.9333|86542.3|115784.0333|144101.4|157231.7333|113223.6333|214617.0333|177295.2|194989.0667|154143.4333|166157.6667|159829.2333|173576.5333|123261.9|251758.7|273806.0333|160153.2333|153689.1667|
2020-10-25 00:08:30|russ2000_1605|FRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1562.6667|3013.9||||1694.3667|33744.8667|191755.5|716.6|57691.0333|89220|69086.6667|44850|62540|122590|113466.6667|225323.3333|186193.3333|259880|327536.1333|466912.0333|460471.4333|1333591.9667|1658291.4|1383429.8|1450758.3|871487.5|764286.6333|815356.6333|1227066.6667|1244613.3|1046329.4667|1554954.5333|1282870.3667|1533206.0333|1411224.9|1560649.2667|1866985.6|1646089.2|973510.8333|1470086.5333|861536.5667|919754.6667|853851.2667|1508594.9333|1185376.6667|1243712.1333|1239075.1333|1667896.1667|2236456.4|3447177.1333|3679514.9667|1273470.7333|1057310.5667|727738.0667|978052.4667|1304272.9333|1178552.0667|1554658.0333|1441521.4|1090304.5333|1148887.5667|1923501.1667|1754704.4333|3164223.7|1471476.3667|2639963.3667|850700.4333|1344759.7667|1355497.0333|1313017.1667|989449.8|905759.0667|725778.6333|638862|586482.8333|498997.3667|342167.7333|595594.3333|427916.8667|829157.3333|815261.0333|1222956.5|2911336.1667|4706936.8|2469747.8|
2020-10-25 00:08:32|russ2000_1606|QTWO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168068.7667|110897.0667|109020.6333|159387.6667|255896.9|150445.1|271938.8|149065.5667|198254.2333|252444.9667|292222.7333|292737|355025.4|224543.0333|240386.0333|214166.9|460912.4333|410987.9333|341875.8|313200.2667|351135.2333|562507.8333|379782.9|370739.3667|760888.8|593589.9667|413566.6667|
2020-10-25 00:08:33|russ2000_1607|LLNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1464911.1|880593|548541.6|950952.7|586857.1333|218856.1333|149005.9667|165649.8333|284443.4|425161.5333|191934.8333|170613.1333|265718.2333|421307.1|1687918.8667|5096616.1|1812916.3667|2024698|1017561.1667|1001719.5|828767.9667|334592.3667|626078.9|362782.0333|468190.4|281788.7667|265994.2333|374672.8|601540.7333|276831.9|252989.6|400257.2333|378459.1667|332978.3667|313810.7667|353725.6667|139270.4667|301659.5667|323887.6333|475405.7|346747.3|328167.5333|1359858.2|992443.3667|825532.3667|749285.9667|1111355.2333|724547.3|1239587.5333|779689.9667|938515.7|1527644.4667|2429094.2333|3299178.8667|
2020-10-25 00:08:35|russ2000_1608|FC|average_volume_30|2|||||||||||||||||||||||||||||||||||||40763.3333|57903.3333|56656.6667|24820|25573.3333|28846.6667|57673.3333|111713.3333|21930|32676.6667|43353.3333|61000|77183.3333|113393.3333|177673.3333|63160|96090|34823.3333|39143.3333|58533.3333|24256.6667|22256.6667|41016.6667|35316.6667|47820|56880|39150|25406.6667|23840|64433.3333|30120|37663.3333|33606.6667|18833.3333|12783.3333|26960|12366.6667|16576.6667|50093.3333|60823.3333|25593.3333|8363.3333|56520|27843.3333|37816.6667|25896.6667|23540.5|39506.6667|19990|18773.3333|23333.3333|23066.6667|210353.3333|51053.3333|27920|42196.6667|48943.3333|20656.6667|12526.6667|37780.3667|59552.1|24523.3333|17721.1667|22233.8|17974|49594.7333|33501.4|35857.4|21297.5|27461.3|35385.6667|35182.6|47256|42438.2333|36193.2667|20422.6667|20516.0667|48306.6667|29029.6667|19706.1|31451.5667|26198|17858.4|21156.7333|64187.4333|29828.5|26969.5333|49361.0333|35748.2|23386.2667|33475.9333|36453.1|62141.0333|55624.7667|45385.4333|42810.7667|46159.7667|40679.6667|51408.2333|50531.7|40638.5333|40301|24665.6|72383.1|24920.4333|26727.7|24023.8667|25800.1|22454.8667|27134.1333|44599.7667|97945.8333|94117.9667|70493.3||
2020-10-25 00:08:38|russ2000_1609|EHTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410590.4|171332.7667|103564.1|199362.5667|222147.8667|319418.4|436001.4333|211073.6333|217266.5667|164004.8333|372399.6|295364.9|260310.5667|190974.3333|273839.0667|217662.4667|163476.6|268613.3667|281402.1333|95292.7667|158369.8333|114312.6|119636.1333|87710.7|101117.3|128283.7|379531.8667|191787.6|96590.8667|251563.7333|430853.6667|347742.9|216914.6667|212655.9|280132.1667|154833.1667|150753.9333|121326.8333|81697.7667|189152.8333|206965.1333|214468.6|163160.1|208765.6|159109.5667|154540.0333|146344.8|106973.9|170845.5667|275818.4333|561056.5667|390350.1333|663579.9|549696.4|925907.8333|620086.9333|978742.3667|
2020-10-25 00:08:40|russ2000_1610|TIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:08:41|russ2000_1611|WINA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||44473.3333|7763.3333|48816.6667|23520|50110|26566.6667|21893.3333|25786.6667|9360|34060|44653.3333|16033.3333|16563.3333|10310|15643.3333|4170|21386.6667|12620|8143.3333|5166.6667|51246.6667|7956.6667|10373.3333|4480|4253.3333|8910|15430|3066.6667|2253.3333|4363.3333|4460|2103.3333|2756.6667|6793.3333|3473.3333|3256.6667|4753.3333|2726.6667|2196.6667|2653.3333|2348.6333|2545.4333|1903.5333|1335.2667|2087.4333|1206.5|3760.9333|1264.4667|1258.6333|1504.8|2856.8|3121.7667|1932.4333|2280|2977.1333|3550.8333|2787.2333|12808.4333|2626.5667|2566.7|1925.5|3423.3|5387.6667|5064.6|6975.6|6063.0333|6576.6667|13358.6333|4016.4|6263.0667|9254.6667|12538.0667|10127.2|5602.4333|7811.2|11498.4333|6630|6633.7667|8208.0333|19225.8333|8422|14279.1333|8301.6333|22061.6667|14248.4333|11792.2|6773.3333|12444.6667|9233.6667|5090|3853.2|3759.6|4961.8|7281.5333|5191.1667|8474.0333|7828.8667|6950.0667|4037.7667|6606.6667|4040.5333|5197.1333|4840.5|6007.7667|7036.4667|13559.2667|22675.8|39185.9|14703.8667|
2020-10-25 00:08:43|russ2000_1612|CPST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405766.6667|443763.3333|1004683.3333|1965153.3333|3196430|2293880|929230|790130|443120|291036.6667|450895.8|339578.3667|1140829.8|2603704.2|655972.6333|836368.8333|635429.0333|317366.2667|439877.0333|371883|1284662.7333|9503930.8333|7509391.9667|2295003.7667|2156402.0333|1206048.4667|1356447.3|5178689.7667|3111846.2333|1761743.7667|2921792.5333|2867940.9|5978272.0667|2991124.1|2054912.8667|1490902.0333|5834743.2|5230369.2667|2122611.4667|2956711.0667|2148540.8333|1993600.8333|2094098.8333|5701886.8333|3463327.2|2494290.3|3179624.8333|3653558.9333|2796934.3667|1563428.7|1387952.2667|1723278.2667|5499832.6333|2875277.7333|2078812.7|9032719.6333|4322998.7333|2652738.6|2167856.2667|1416784.8|2426154.4667|987214.0667|385455.5667|341662.8|328558|434125.0333|258678.4667|199443.1667|244758.1333|341950.5|410972.3|967280.9333|904023.5|602560.0667|444708.7667|32713.8667|23858.3667|42292.3|210248.1333|171663|178444.4|185133.4333|
2020-10-25 00:08:46|russ2000_1614|UCTT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69217.6333|48552.5667|51760.9667|49186.7667|22149.6|15817.8333|18255.6667|22678.1|122593.6667|66993.1333|216660.0667|389042.3667|640734.0667|487418.5333|299664.7333|235354.8|171644.1|176845.5|137861.9|99650.2333|52378.7333|75351.6|148636.8667|55115.1667|143604.9667|133329.8|162039.5667|140123.0667|216236.7667|125020.6333|175099.1333|121963.1|122008.9333|101182.1667|84003.7667|118715.9667|92667.2333|100178.7|65513.8|190794.5|491922.3667|260808.1333|138157.7333|142721.1667|159550.5|252776.2333|213161.8|156706.9|112612.4333|81444.7333|78563.1333|461121.1|685196.3667|1051194.1333|1157499.1667|1112703.5667|1166859.1333|819258.3|684298.8|711593.4|649529.4667|366161.2333|340032.5|506514.6|603700.4|534146.5|656237.6333|
2020-10-25 00:08:48|russ2000_1616|NDLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||517445.8667|454517.8667|393797.4333|397604.1|181587.7667|501345.6|278617.8667|1145960.9333|254130.8|245524.8333|148668.6|152277.1333|91361.8333|161453.7|172768.8|217947.8333|168900.3333|129196.9667|217866.8667|168438.0667|304557.9333|392253.3|628344.7667|519696.1333|388291.7|413506.6667|305840.5|562939.6667|419122.1|326650.1|
2020-10-25 00:08:49|russ2000_1619|PAYC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125833.7667|189990.7|147349.3667|462490.7333|645157.6667|732694.6|707514.4|606403.6667|767842.9333|575489.4667|742012.0667|593875.0667|635311.5333|398880.3333|524028.6|702009.3333|911193.3667|668822.2333|609531.4333|570960.0333|813625.9333|671867.7667|531725.9667|1107928|767311.3667|430826|
2020-10-25 00:08:51|russ2000_1620|TBNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85910.8333|44435.7|36194.8667|20680.2|67069.5667|35714.5667|36944.0667|28378.6|40450.3333|53850.8333|33743.2667|18197.8|50365.3667|19858.8667|24747.7333|20565.5|32342.5333|47940.4333|27659.9667|23441.1333|33714|22801.7|20331.4333|17587.4333|22891.6333|38112.4333|29136.3667|17300.7|19429.7333|19861.6333|19246.3667|26184|14992.6333|30259.6667|14591.9|18362.8667|17579.7333|9849.1667|16945.2333|19264.8|8646.3667|11854.3|10719.5667|23090.0667|25469.2|16844.6333|
2020-10-25 00:08:52|russ2000_1622|DJCO|average_volume_30|0||||||||||||||873.3333|1133.3333|990|2010|1020|850|1540|603.3333|616.6667|706.6667|843.3333|510|1053.3333|1830|840|833.3333|583.3333|1196.6667|1356.6667|750|806.6667|1046.6667|1206.6667|796.6667|540|4116.6667|4743.3333|850|726.6667|773.3333|703.3333|1506.6667|1416.6667|1770|1486.6667|743.3333|1246.6667|1380|986.6667|2583.3333|2443.3333|1586.6667|723.3333|1426.6667|1163.3333|966.6667|613.3333|940|1240|1050|643.3333|523.3333|1163.3333|1476.6667|1270|2066.6667|3743.3333|1586.6667|1516.6667|1693.3333|563.3333|930|790|1420|473.3333|610|3000|440|457.3|1306.6667|1355.8667|953.6333|750.6|754.2667|888.4|878.2|736.2333|557.9|1434.6333|1355.3|2077.8667|1288|697.3667|377.4333|938.9|820.4667|518.8333|710.5667|588.1333|872.1333|2559.5|732.8333|2113.6667|1406.6667|1073.3|1583.9333|1114.5333|1318.4333|307.8333|677.8|651.2|1053.5667|621.8333|1108.5333|1168.8667|628.8|976.9|1212.7667|794.2|1150.7667|1028.6333|1186.5333|1043.7|1292.3333|1121.2|5975.3333|10170.1333|4221.6|947.1667|1042.2667|2363.3667|2879.9|6139.9333|3064.2667|3453.9667|1938.2|1474.6|1231.6|1137.8|754.2667|1227.8333|992.6333|433.3333|2724.9|2623.7|1830.0667|2408.7667|2773.5333|
2020-10-25 00:08:55|russ2000_1623|QNST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440431.3667|268496|249674.3|280404.1333|233298.2|726419.2667|360137.7333|199149.7333|334238.3|265893.7333|141666.3333|109797.8667|111690.6667|128026.7333|99130.0333|120212.5667|105216.4|118801.3|223476.7|237766.5667|97658.3333|82780.3667|372352.4|124585.0333|143836.9333|98454.1667|73978.9|185845.3333|91725.0333|80917.3|207047.1333|473227.0667|733490.1333|551887.5667|603784.5|809906.5|662757.1|585362.8|750490.5|418740.2|663039.3|358403.4667|335670.3|
2020-10-25 00:08:57|russ2000_1624|KEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:08:58|russ2000_1625|NKSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||959.6|862.9|1039.6|836.1667|736.0667|2026.6667|1120|1573.3333|1266.6667|1180|1393.3333|4113.3333|3120|1356.6667|1516.6667|4270|5463.3333|7836.6667|3160|2033.3333|1733.3333|3073.3333|2270|1716.6667|3066.6667|1410|1173.3333|2966.6667|3746.6667|2263|1523.3333|5843.3333|10674.8333|2487.1667|2158.5|3459.6333|22067.4667|3965.7667|2511.9667|2183.1|2539.8333|739.3333|2388.2|1938.4667|6825.6667|2819.3667|1725.9|3485.5333|3144.8333|2058.5667|3734.5667|2896.5667|2897.5|2101.5333|4653.5333|3319.7|55286.4|18938.7|11199.9333|7201.5667|12802.5|10800.4333|10465.0333|9277.7667|13201.6333|14698.3333|12378.6667|11797.8667|13335.7667|10187.6|9340.9|5475.4333|6986|6598.7|11416|8781.2333|13127.9333|10393.4667|8362.5333|5645.5667|15726.6333|9805.9|9815.5|10494.5|7698.4333|5094.4333|14232.3333|7042.2667|7225.5667|11894.6|11045.1667|8069.0667|12016.9333|4199.9667|8667.9|27774.7333|8893.5333|8466|10318.8|14556.6333|11306.9|9772.4333|
2020-10-25 00:09:00|russ2000_1626|MOFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5029|4645.8667|7930.9333|8160.4333|8410.6|3612.1667|4138.8667|4654.9333|3929.6667|36191.5333|11706.2|7385.5333|8936.3667|42638.2667|6584.5667|5587.6|7900.4|39818.4333|9933|10272.6333|9233.5333|8811.8667|17586.6|12350.9333|8511.1667|16108.3667|9387.4|10971.0667|8424.2333|14353.7|13384.9|12778.3333|12674.4333|19387.0667|20976.5667|27629.9333|53743.8|39410.2|34220.2667|38491.2333|47053.6667|22991.1667|25713.6|25679.2333|20929.5|37841.3|30420.5667|44341.1|49471.9|65710.7|41527.1667|
2020-10-25 00:09:02|russ2000_1627|ATLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||970|820|943.3333|873.3333|2390|4256.6667|4103.3333|2563.3333|3440|1413.3333|1160|908.0333|1151.7|1333.3667|1305.8|911.4667|1907.2667|9890.9667|5768.3667|5252.5333|5797.8|12890.3|2077.6667|2682.9333|1745.4667|1391.2333|1122.0667|818.9667|1014.3333|2558.6667|14746.8|8894.9|10818.6|33752.6|17155.3|14554.4333|5786.7667|19897.4333|12054.2|8840.2|9512.7|12837.9|12516.3|23330|7821.1|9904.5333|7601.3333|9565.9|9804.4|10315.2667|12898.8|10750.8667|12722.9333|12914.6667|7198.9333|9588.2333|7552.7|12815.0667|10094.7|10155.7333|7248.0667|12886.0333|4512.0333|12650.0667|7343.4667|8749.5333|7344.0667|7522.2|6114.3667|9696.6333|9884.4333|11598.9333|9747.4333|7395.9|8220.7|9744.1333|18188.3333|16010.2333|11906.2333|
2020-10-25 00:09:04|russ2000_1633|MBUU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159302.7333|58764.1|144694.1|65014.3|73021.4333|201611.3|133202.8667|85527.2667|89374.8|109589.8|97983.6|99775.0667|146108.4333|109681.0333|268351.3667|251263.9333|214550.8667|145291.6|260707.0667|211209.5333|226746.9|224031.2333|303752.3333|150014.5667|268853.6333|276884.7667|266063.3667|
2020-10-25 00:09:06|russ2000_1634|BSRR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1360|1130|1313.3333|616.6667|843.3333|1050|733.3333|1360|1700|3793.3333|3330|2716.6667|1740|1813.3333|2316.6667|1486.6667|2593.3333|3496.6667|2020|2330|2313.3333|2863.3333|1463.3333|3223.3333|3660|2923.3333|1956.6667|6313.3333|10650|12233.2667|12363.3333|12223.5|10498.3333|6210.4|21357.4333|5994.5|10759.6667|8246.4|19373.9333|13445.2|6147.7333|7204.8333|14341.8667|19684.8667|10298.0667|18603.6333|22415.8667|24262.3667|32067.9333|31240.5|26154.2667|27482.4333|14136.5|35189.6333|19516.8667|18585.7333|27739.9667|23086.7667|27275.8333|23470.2667|20906.6333|21568.3|16121.6667|22824.1333|21754.8667|20223.2667|16003.3|19833.7|26744.9|18944.9333|21541.5667|17413.1333|17544.8667|35921.5|23658.3333|24029.4|17915.3333|12530.3333|28879.2667|19315.1667|18469.3|48259.4333|25262.3|24255.5|51937.2667|52995.3667|23272.1333|28153.3667|45055.9|25646.1|19312.7333|52438.9333|44633.9333|27149.5667|16502.6333|32140.6|31703.3333|52855.5667|59007.2|37647.5|
2020-10-25 00:09:08|russ2000_1635|ZGNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147745.1|100004.0333|97733.1667|432050.6|192204.3333|572635.8667|297595.1333|538811.9333|2021734.8667|1792053.6667|491611.3|545524.4667|2074637.7667|4538760.7333|2658999|1697947.1333|2188759.4|4704439.3667|2697139.6|487304.2333|360914.6333|267961.8333|161455.5|162137.4|220187.9667|275789.9333|245022.3333|784206.3333|699046.6333|470526.8333|562530.8333|620661|633037.7|492187.4667|405104.8|578525.6|542561.9667|1432137.9667|1330295|1477648.6667|
2020-10-25 00:09:10|russ2000_1638|RVNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189662.1|161714.2|158187.0333|302394.5667|155613.7333|284958.3667|161184.7|407437.6333|350314.3333|428474.6333|217547.2667|183084.3333|220818.4667|240040.0667|137920.8|873523.3333|370679.6|369688.2667|258210.4333|342107.8333|415975.5333|417269.0667|381102.5333|788593.7667|1028393.1333|616721.4|676269.3333|
2020-10-25 00:09:11|russ2000_1640|DEST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:11|russ2000_1641|FVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66173.3333|65323.3333|40223.3333|66633.3333|38196.6667|11893.3333|32796.6667|35303.3333|74800|59246.6667|45653.3333|52433.3333|119886.6667|143303.3333|77563.3333|251233.3333|102266.6667|229070|316476.6667|291303.3333|347576.6667|312491.5667|872980.7667|172660|294652.3667|268328.2|158632.1333|141976.5667|447519.4667|158760.6|153289.1333|161709.5667|106481.9667|134586.7333|244182.3667|222302.3|228282.5333|262062.6|684832.5|457612.0667|277823.2|201219.2|207273.8667|355739.4|315420.8|404457.6|463314.8667|234671.2333|258581.9667|165840.9667|150185.8333|270218.9667|198792.3667|142600.3333|259052.7667|275485.1333|232913.6|147904.4667|214253.3667|82570.8333|271759.3333|98753.4667|42724.7|48208.6|63094.9|42547.5|42782.8|102793.7|318598.5333|6272.7667|2853.5333|3409.1333|7533.3667|171017.8|93486.7|71933.3333|
2020-10-25 00:09:14|russ2000_1642|IBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237033.4667|256147.4|116619.9667|80951.1|66618.9667|151812.2333|178157.8|252647.5667|176483.5667|252239.6|268694.9|192536.4|190629.4|174240.1|157141.5333|199832.1333|353313.3333|172750.2|221441.1|278739.0333|195843.4|184572.6667|196761.6|197720.7333|425401.2333|270733.3333|232549.3|
2020-10-25 00:09:16|russ2000_1643|CETV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:16|russ2000_1644|ASC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107314.1333|87772.4|239307.6667|147613.9|57662.4333|133531.0667|126522.5|186938.4333|208357.1333|234217.1333|216153.0333|610806.7333|343723.9333|297325.6333|235292.6333|154617.9|190102.8667|382195.5|189518.9|193913.2667|135088.6333|268350.4667|130143.5|199947.9333|230615.7667|197034.1333|397450.4667|404819.6333|408549.5|
2020-10-25 00:09:17|russ2000_1645|WEYS|average_volume_30|0|530|426.6667|376.6667|440|433.3333|406.6667|540|406.6667|590|720|563.3333|520|980|683.3333|646.6667|630|776.6667|1253.3333|653.3333|836.6667|1476.6667|833.3333|1116.6667|1076.6667|1030|726.6667|723.3333|940|1750|760|1403.3333|1353.3333|1236.6667|646.6667|1053.3333|1543.3333|1516.6667|1000|1390|1390|1323.3333|1466.6667|2880|2393.3333|816.6667|1976.6667|1970|1843.3333|1206.6667|840|983.3333|1400|2400|5293.3333|2760|2573.3333|2503.3333|2836.6667|1246.6667|2493.3333|7160|12833.3333|10519.6|4722.3333|4953.5333|3036.8333|6106.8|2829|2791.2333|2742.3333|3500.1333|8559|5060.1667|7753.4667|3404.6|1805.6667|1609|4552.3333|1669|1716.8|4942.3333|6180.4667|1795.2333|3438.6333|2637.4333|5674.4333|3962.1|4529.0667|5915.0667|8872.5333|4608.3667|7159.0333|8712.6|16595.2333|10962.3333|9350.1333|16144.8333|16948.7667|40464|15116.9|15970.8333|21697.7667|19763.0333|28079.0667|21610.1667|21949.7333|10574.8667|12264.2667|19720.1667|23419.1333|15006.0667|9585.5|11927.7333|13465.2333|11993.9667|9897.2667|7146.6667|16403.2333|15687.8333|14765.2333|8149.8667|13828.8667|11196.2667|15268.2|10281.5|11773.7|17662.6|9882.3667|14931.1667|15289.8|14743.5333|9908.0333|11918.9|13110.5333|14335.9667|21263.5|17398.2333|18159|14038.4667|24193.5667|15450.7|23254.8667|13945.1333|15154.6|19971.4|10734.7333|15258.5|9698.1333|23612.1667|15901.8333|12383.9|
2020-10-25 00:09:20|russ2000_1647|CARB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:21|russ2000_1649|WIFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||348419.4|69501.4667|131130.7667|183900.4333|183705.9333|126070.6333|119425.8667|166892|120877.8667|209617.9667|245852.2667|235868.6667|235787.3|160358.2667|307382.1|257462.8333|307052.8|357172.9|288354.9|268799.1|221856.1667|167545.1|246764.1333|269528.7667|382261.9|371645.7667|372967.1|415439.1|462560.2333|340503.1667|570707.5|863622.6|495058.2667|703440.0667|471009.5667|1222128.4|381081.7|419480.8333|
2020-10-25 00:09:22|russ2000_1650|BOOM|average_volume_30|0.118330566754|||||||||||||||||||||||||83100|15400|7183.3333|25000|34983.3333|26300|2363.3333|7990|2116.6667|3303.3333|3143.3333|10573.3333|4930|813.3333|2353.3333|2386.6667|2026.6667|1893.3333|2986.6667|1223.3333|2776.6667|9520|1923.3333|2113.3333|1463.3333|1226.6667|9686.6667|15620|37816.6667|18893.3333|37916.6667|49686.6667|26283.3333|32970|24293.3333|8783.3333|8390|11373.3333|23996.6667|7090|9536.6667|5710|5063.3333|12403.3333|13466.6667|13823.3333|5186.6667|8596.6667|2510|7133.3333|2203.3333|6323.3333|2800|4036.6667|1285.9|2696.3333|1170|3150|6011.6667|6721.6667|4399.3667|6072.8|6666.7333|3886064.2667|2455583.1|1353013|736887.7667|778337.9667|652790.2|554098.3667|556314.5333|475020.3|328918.8333|392894.6|320336.3|584089.9667|311614.6|359777.5333|340617.6667|395330.4333|402861.6667|366015.7|147011.9667|204920.1667|167859.3333|134964.1667|68391.4|119115.1667|96232.4667|71965.7|77372.6|54617.3|53912.8333|52417.3|87765.7333|53878.1667|42189.3|35380.9333|44891.0667|120039.8333|60589.5333|40490.3333|66731.6333|112412.9333|102286.3|201210.4667|111591.5333|76635.6333|65546.5667|130555.5667|52656.0333|31233.5333|47109.2667|25665.9667|57646.7|77068|128081.3333|173569.3333|122105.1333|152832.3333|394932.1|349871.9|306087.4333|348602.0333|297796.3333|166333.7|118921.8667|
2020-10-25 00:09:26|russ2000_1651|NEWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500988.5333|127316|382045.6667|310106.7333|207113.8333|427050.6|534630.2667|301910.9667|595735.2333|431657.1667|500591.5|447020.8|551030.2|517691.6667|1103776.2333|844993|717277.2333|729826.1333|951965.7|1415276.6333|773084.3333|1182175.5|1045928.9667|879331.0667|
2020-10-25 00:09:27|russ2000_1652|AMNB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||13.3333|80|63.3333|113.3333|436.6667|280|1046.6667|736.6667|1283.3333|140|426.6667|293.3333|2646.6667|806.6667|1270|910|730|4193.3333|5356.6667|1266.6667|880|3250|5943.3333|2793.3333|7310|8610|1383.3333|2290|4113.3333|20023.3333|3540|2635.1|2581.9333|8950.5|5172.5|3616.4333|4206.9667|19980.8333|6103.5667|3830.2667|2802.7333|4469|3116.4333|3237.7667|3497.1667|3852.4333|1230.5333|2338.7667|3869.6667|2341.3333|1451.4667|2402|1644|2500.2|2393.1333|2155.3|5615.9667|41608.8|17512.6333|12859.7333|7912.5|18058.8667|9377.4|9637.8|8711.1|54590.4667|9908.7|8705.8667|9010.9333|52182.8667|14753.6|13933.4333|12874.2667|18448.9667|17714.8667|18586.3|15719.5667|22692.1667|14741.1333|16425.9333|12370.8|14856.5333|14875.5333|17169.2667|19237.5667|15345.1333|9937.7333|20904.5667|19780.2333|14241.8|11453.6333|12152.1|10628.9667|10919.1333|7534.5|14666|15848.6|18858.1333|17521.9|17357.9667|33058.7667|23897.0667|15238.5667|
2020-10-25 00:09:29|russ2000_1653|NAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:29|russ2000_1654|AOSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83212.3667|45744.5667|98210.6|50896.6667|126741.8667|62964.1333|91975.4667|47083.4667|50797.8333|76333.4|40293.5667|56898.1|180594.2|64993.7|53607.4333|38575.0667|103481.4333|103103.3333|47588.6667|46798.7333|82527.8|95019.6667|61070.3667|225742.6667|143494|214966.1667|175646.0333|129045.4|128866.1|84717.7333|70839.6333|106373.2333|138448.7333|90422.0667|108378.7|88927.2|73653.6333|138825.8|96453.4333|159770.3667|126652.6667|115401.0333|
2020-10-25 00:09:31|russ2000_1655|INGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254459.4|60091.7333|95004.9|148511.8|205246.4333|260772.9|306891.5667|264308.9667|200930.5333|240239.1667|179028.2667|147107.4667|203772.5333|220841.6667|162820.4667|131225.1667|154910.5|257440.5667|229411.4|441096.0333|609384.9667|499736.9333|644092.6333|276819.3|576905.4333|318685.1667|209691.3333|
2020-10-25 00:09:32|russ2000_1656|FARM|average_volume_30|0|2656.6667|1446.6667|1136.6667|6630|3070|1240|833.3333|700|526.6667|523.3333|2060|5036.6667|1283.3333|1606.6667|906.6667|1120|2896.6667|1440|2336.6667|1386.6667|736.6667|2153.3333|1023.3333|2190|1413.3333|1383.3333|1106.6667|976.6667|746.6667|820|670|1196.6667|1976.6667|1533.3333|2350|690|783.3333|793.3333|760|1060|1150|1146.6667|570|1646.6667|970|1466.6667|1596.6667|1246.6667|796.6667|1140|1516.6667|950|2063.3333|3053.3333|1496.6667|966.6667|1413.3333|3433.3333|1693.3333|1153.3333|1006.6667|793.3333|1230|1510|3493.3333|1066.6667|756.8333|1630|976.6667|1040|2356.6667|1190|450|840|980|680|936.6667|1313.3333|696.6667|1330|756.6667|1068.3333|720.3|2185.4333|966.8667|13801.5667|16203.2667|15626.8|15451.7333|19164.2|21901.7|17257.8333|10620.7333|16477.5667|7655.8667|17716.0667|19563.8|19540.8|16475.3667|16950.6|32409.5|19765.2333|15472.5333|20612.7|14007.4333|22349.5|18171.4|17460.6|13947.8|25782.6333|19655.1333|11075.3667|21054.8333|23025.9333|82120.8|52191.5|57448.9333|41929.2|91314.8|89572.0333|51219.3667|35099.6667|29243.8|37755.6333|53583.5667|39851.1333|49887.7333|30095.7333|44356.7|30348.2333|79914.3333|48881|34830.7667|39478.5333|95308.2333|52841.9667|47813.3|84715.9333|80661.0667|54162.4667|84463|56984.0333|43776.4|73354.1667|64934.8333|128484.1333|158878.0333|78511.8|86631.4667|115820.4333|144482.2667|
2020-10-25 00:09:36|russ2000_1657|CLFD|average_volume_30|0|||||||||||||||5816.6667|8230|4363.3333|2726.6667|2616.6667|1890|1553.3333|2163.3333|2243.3333|1776.6667|3266.6667|3703.3333|4636.6667|1816.6667|2506.6667|3186.6667|2540|2933.3333|3113.3333|4220|3280|3296.6667|3056.6667|2816.6667|3620|5820|3030|3513.3333|12010|4340|4000|3516.6667|3036.6667|3106.6667|3536.6667|3883.3333|8986.6667|4720|2753.3333|5376.6667|5740|3890|3693.3333|7080|3153.3333|4950|7726.6667|3536.6667|6403.3333|3900|10470|5490|12460|40690|125133.3333|143076.6667|112836.6667|105080|29820|12100|60810|27563.3333|4846.6667|4806.6667|5363.3|6669.1667|2446.6667|7962.6667|7988.5667|13832.7|15738.1667|9641.3333|5884.4|25939.4333|8511.3|5957.1333|10536.0333|19956.1667|22423.5|8405.4333|8322.8|12977.1333|9429.7|9079.8333|14667.9667|17831.8667|17443.1|8484.8333|10539.5333|8331.0667|8736.0667|19287.4333|438986.1333|102295.3333|78578.7333|18040.1|19241.0333|51375.6333|98499.3667|63294.5667|71687.9|54205.9333|32992|24064.4|12278.8|16502.6667|15789.3667|143290.8667|84975.9|59644.2667|139688.9|199725.5|63117.6667|53229.7333|44828.9|55548.2333|74936.8333|43997.4333|39221.7667|39459.9667|30164.5|45724.0333|43048.4667|54406.3333|54482.4333|32210.8667|30077.9|38077.4|20828.8|30709.3667|44105.5333|20408.6333|28332.3|22555.5667|29420.4667|25133.5667|105866.1667|
2020-10-25 00:09:40|russ2000_1658|GDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14937.3333|21650.9667|37707.7|47990.7|25321.7333|86289.9|76803.6333|31296.8333|19487.0333|17559|31140.7|16021.9333|18761.7333|41928|37903.4333|28591.7|
2020-10-25 00:09:42|russ2000_1659|TTGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303263.3667|51387.6667|76187.1|104263.5|61576.3333|99904.9|42767.1667|37052.4667|57726.5333|46072.5667|20119.5|38597.4667|101831.3|47710.6|60943|97732.9333|49215.1|52621.3667|100437.7333|45893.0333|69808.2333|43682.3333|20229.6333|94026.8|37738.7667|26976.8|33406.5|45461.4|204441.4667|103531.6333|170000.5|87167.3667|104055.0667|82122.4667|94074.9333|67668.4667|72087.2667|106289.3|115427.6667|47623.7667|38423.6333|66865.0667|65072.8|215110.7|404804.5|511050.7667|398380.7333|273156.2667|288188.2333|174670.5|180368.1333|268756.7|247419|278883.3333|
2020-10-25 00:09:44|russ2000_1661|KRNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213945.8|94947.2333|91184.5333|46558.2333|44615.4|99506.8333|36599.9|71285.5333|69344.3|81668.8|87990.6333|69314.9667|79146.7|74736.5667|58996|59290.2333|51402.3667|65125.8667|47321.8667|33501.2|22107.6667|102606.5|38110.1|33180.5|20131.1333|32717.4|39009.4667|30728.6333|14986.0333|35698.8333|16343.5667|23956.1|40267.3667|37605.0667|18684.5|65597.0667|31277.8667|37814.9333|31812.4333|18420.1333|24416.7667|2736739.8333|851681.0667|361806.6667|447215.8|1101612.4333|749947.5333|416308.3333|383128.5333|452829.1333|345006.9|490022.2667|314233.4|443728.7667|251695.6667|423163.8|275029.1667|269449.3333|260928.1333|299785|475259.6667|268771.6333|263975.2|
2020-10-25 00:09:46|russ2000_1662|HTBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38713.3333|19160|1996.6667|1756.6667|5900|2873.3333|2883.3333|3956.6667|9790|5330|6563.3333|7273.3333|11026.6667|3273.3333|10343.3333|19343.3333|15090|14626.6667|24913.3333|12196.7|11385.3333|24221.5333|18657.1|17055|13305.3|30203.4|21797.9|22322.7333|13704.9|35864.0333|23626.4667|25673.6|30572.3333|37442|24860.0667|25667.3|25227.3667|25667.4|52054.3333|47918.7667|50851.8|94324.0667|42565.8333|33293.9333|36688.9|61422.8|31046.4|59700.8667|20230.1667|17330.2667|11372.1667|16943.6|10809.5|63834.8667|66987.7333|55650.8|144979.4|54338.5|28987.4667|22111.6|40488.3333|20403.3333|29621.9333|24711.5667|26632.6667|38734.3333|28070.3667|23685.1|29105.6|52746.0333|107113.8667|71839.7333|48307.3333|50152.3|150580.3333|489663.3333|80775.8333|165883.4|99386.2333|157059.5333|130947.7333|244119.4667|262089.9|154962.2333|129166|212341.7667|196349.6|357180.7|318735.6|238243.6|220482.3333|
2020-10-25 00:09:49|russ2000_1663|LYTS|average_volume_30|0|||||||||34933.3333|9166.6667|8136.6667|14973.3333|27576.6667|33270|22730|10193.3333|14746.6667|19443.3333|4786.6667|5836.6667|6623.3333|8526.6667|8236.6667|5173.3333|6340|8223.3333|12726.6667|4646.6667|23303.3333|20306.6667|5613.3333|14720|11210|9140|12013.3333|12390|4563.3333|10480|33160|7293.3333|4506.6667|22473.3333|27063.3333|20320|33750|8583.3333|24686.6667|16283.0667|41383.1|54783.1|85756.6667|54983.3333|83973.3333|36546.6667|108043.3333|48490|35156.6667|29303.3333|24100|12313.3333|25099.6667|11609.7333|20946|18916.1667|14769.5|34656.2333|21029.5|25622.8333|39382.8333|79406.0667|13466.2|17442.8333|24689.7|45822.9|36892.8|31053.0333|142383.3333|46126.6667|55480|32098.8333|31543.6|22504.0333|31269.0667|28159.7667|36818.2333|37806.1667|56156.6667|79269.0333|58056.7667|100894.9333|200192.5333|108581.3667|116265.4667|109785.8667|146282.1333|134777.0667|97857.3333|224678.3667|276795.2|211409.0667|196417.7667|178439.8333|189458.4|86565.8333|82432.0667|76710.1667|83027.8333|71551.3333|92577.9333|105442.4333|74338.7|72118.4667|59149.3667|79741.7|72328.3|78049.6333|51515.7667|52274.1667|54041.1|46047.1333|39875.3667|43630.5333|48538.0667|48786.2|43970.9667|39684.9|65853.9|49620.8333|42485.8333|115823.6|83408.3667|135962.0667|130271.6333|110983.6|141797|70080.9333|63368.8667|82288.5667|158058.2|84650.5|73361.4|263970.5|101670|97937.4667|81100.7333|83629.3667|92887.7|64108.1|144343.2333|227299.6667|99987.5333|
2020-10-25 00:09:52|russ2000_1666|AAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:52|russ2000_1667|HABT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:52|russ2000_1668|VPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131519.1333|54918.4333|60835.6|72089.4667|82067.9333|57624.8667|27356.9667|62851.5667|32731.0333|48715.1667|53161.0333|33863.1333|35646.7|58257.9333|110248.2|29403.8|43476.1|31303.2333|34739.8|101169.0667|50806.1667|37839.8667|37929.0333|68391.8|37945.1667|57173.6333|27918.1|38890.6|35400.4|43412.6667|70773.6667|102407.8333|70938.8|69001.2|71448.0667|49829.0333|54978.5667|66641.8|48942.0333|117898.7|137315.0333|55573.0333|
2020-10-25 00:09:54|russ2000_1670|BELFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19320|15563.3333|18173.3333|21890|8570|20293.3333|61906.6667|55793.3333|39900|39940|75956.6667|37630|27193.3333|17196.6667|14590|20386.6667|22210|11000|15381.1333|12973.9|16247.9667|19275.4333|25983.8|37366.9667|36095.5333|28811.9|44508.9|41682.8667|49460|41983.3667|25162.5667|22155.2667|43792.9|20567.7|28036.2333|65666.2|27622.5333|34371.3667|42318.4|50988.9333|60716.3|40677.8333|41515.0667|43022.2|39059.2667|34567.9|33764.9333|23392.2333|37491.3333|27457.6333|27032.5667|24522.2|28121.2667|37675.3|35358.6667|30809.0333|28191.6667|32512.0333|26514.2667|16402.6667|19813.0667|22571.6|35014.2|41329.3667|43749.4667|33504.7667|28371.2|40147.7333|36979.2667|58101.3333|51260.3333|30104.0667|43528.9333|39318.9333|58822.4667|37345.3333|35383.7|33346.3|31777.2|26321.2333|20444.1|23131.6667|18509.9|29290.9667|31417.1|67002.5333|74200.6333|56022.5|47127.0333|33080.1|
2020-10-25 00:09:57|russ2000_1671|VOXX|average_volume_30|2|||||||||||||||||28736.6667|16723.3333|24756.6667|8503.3333|15640|16296.6667|31233.3333|9406.6667|5146.6667|5163.3333|6143.3333|7046.6667|5773.3333|6713.3333|2766.6667|9553.3333|3020|3853.3333|2216.6667|10776.6667|17643.3333|4653.3333|17020|26616.6667|30280|21466.6667|30876.6667|37760|26690|30296.6667|17083.3333|24256.6667|14103.3333|33543.3333|28946.6667|13380|91393.3333|10903.3333|143170|415196.6667|154280|92330|66630|120073.3333|88180|39506.6667|37276.6667|48523.3333|66990|116110|247923.3333|645780|569463.3333|455976.6667|278486.6667|327056.6667|153093.3333|64683.3333|89396.6667|116140|98436.6667|79850|88321.7|171768.3|69165.3333|133134.5|84131.2333|142254.8333|321587.5667|78641.9|146512.8|126838.2|112706.7|85628.6|73777.1|105362.5|109856.6333|49575.5667|63531.7|76006.2667|74585.6|146012.3333|114427.9333|117486.0333|63751.8|65555.9333|85100.6333|65862.7333|67261.9|47584.2333|50872.9333|63551.7667|102380.6333|63450.1333|103797.6|126665|73697.4667|161175.5667|78928.8|267448.5|209797.8667|120905.7|124364|173262.6333|131148.4333|121243.8|115391.4667|144647.1667|261515.4333|150584.6|167750.4|124513.3|131485|72552.1|114849.7333|119647.0667|119705.5333|117906|209111.6667|84668.7667|124948.6|205474.4|110868.4667|98359.9667|96152.1333|55107.5667|47910.1667|27500.8|45307.7667|43126.7|43028|59442.3333|156924.2333|73808.7||
2020-10-25 00:10:00|russ2000_1673|BNFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331233.1|123335.1|162476.7667|184574.6|175714.8333|297136.3667|507611.3667|146727.8|144478.5|167212.6|213373|177868.4|175485.5|260915.5333|273417.2333|206849.9333|160766.6667|144091.5|217125.2|304878.8667|176141.4|376753.6333|815395.7333|456981.1|306030.3|360299.4667|878664.3667|697105.1667|469835.8|
2020-10-25 00:10:02|russ2000_1674|USAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||29976.6667|16710|15703.3333|9363.3333|83480|37036.6667|32396.6667|26386.6667|24640|20086.6667|26493.3333|33623.3333|23633.3333|17256.6667|6796.6667|8600|48100|17020|12936.6667|14150|63080|16430|12833.3333|18186.6667|6573.3333|17646.6667|39963.3333|17646.6667|38673.3333|88756.6667|47973.3333|15073.3333|18155.9|6319.2|9031.3|6901.9333|38440.2333|44306.8667|11624.6333|16918.6333|16389.0333|27679.3667|7250.8667|11745.0667|7113|59467.8|125016.8667|50246.0333|101525.3333|173254.8333|120812.9667|82558.9333|67642.6667|79867.7|52211.0333|44090.6|27964.3333|35978.7333|33045.2|31028.6|25099.9333|22382.0667|36684.3667|21261.8|25056.2|35512.9|125017.5667|74623.6333|40665.9333|55306.4333|53114.7333|31412.1|26297.1333|17164.2667|24079.6|14109.2667|10799.1|22418.8|22278.2|13921.4|21585.6667|36588.9667|61179.6|57814.7333|36007.2667|39936.2667|18765.6|14243.8|28123.9667|17880.4667|26577.5333|24010.5|11991.1667|46464.3|132974.7667|80889.7|43315|37278.3333|91937.6667|26969.7667|27046.0667|36860.1|21626.7|31399.4667|
2020-10-25 00:10:04|russ2000_1675|MCRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||30336.6667|15040|8100|16143.3333|7443.3333|23333.3333|9690|7970|6276.6667|7663.3333|8780|22016.6667|12520|8810|6273.3333|8430|20523.3333|5080|4080|1403.3333|4333.3333|4283.3333|7440|3983.3333|5300|2006.6667|7730|2913.3333|3123.3333|3123.3333|1470|2333.3333|1766.6667|1906.6667|6266.6667|18923.3333|15096.6667|7024.8333|19199.3|63165.0667|15895.7667|23446.1|10606.4667|5696.1333|21422.4333|222314.1333|243531.5|187635.0667|143415.4|83180.5|127603.4667|147396.9667|111408.2667|77248.9|169022.3333|74096|125167.7|122919.6333|176888.0667|193776.6667|111444.0667|149710.2333|156734.1333|293409.6667|73437.5333|59617.7333|41914.0333|47088.7333|23100.3667|22106.7333|18836.3333|45304.3667|20745.4667|23908.3667|22691.5333|38060.7333|29962.3|25281.3|18165.3667|90346.3|61375.6333|41968.8333|32615.8|38743.3667|25870.1667|37379.3333|22407.5|34917.0333|44153.8|61485.4|43244.4|58361.4|37034.7667|73309.8|57269.3|36052.3667|47354.1|78578.5667|82528.4667|71942.2|50227.2333|53105.9333|48195.3333|46115|40307.2|47639.3|258175.8333|121325.6|80566.1|
2020-10-25 00:10:07|russ2000_1677|DXLG|average_volume_30|1||||||||||||||||||27590|18930|18176.6667|11453.3333|15243.3333|19983.3333|13876.6667|12076.6667|11093.3333|9136.6667|9753.3333|10243.3333|6410|11183.3333|15663.3333|17190|8176.6667|16343.3333|214713.3333|75240|76830|114490|139696.6667|114776.6667|304440|327483.3333|265496.6667|266856.6667|363186.6667|281116.6667|181260|229396.6667|131253.3333|97706.6667|119653.3333|75123.3333|76526.6667|62530|85380|65323.3333|70056.6667|68390|75413.3333|139896.6667|24383.3333|50183.3333|131430|81070|23790|43433.3333|56720|30796.6667|51976.6667|36660|17406.6667|11256.6667|39233.3333|31306.6667|28273.3333|32730|65993.3333|236343.3333|113631.6|99168.5667|377008.0667|423924|461206.9333|365106.6|229234.9333|337876.7333|271936.6333|364213.3333|237450.3|267919.6333|186902.6333|468512.5|371561.9667|640282.7333|583931.7|471974.8667|552612.7333|457142.7|567766.9|272248.6667|205732.9333|196527.5333|451211.0333|293075.9333|407541.1|174699.1|182443.1|234117.7333|344702.8667|227807.4667|123948.5667|120626.8667|188718.8333|176396.8667|124765|301939.4667|213246.0333|145235.1|205023.5667|232819.3|207605.8|175597.2667|198068.5|309123.9667|203266.7667|138634.6|88722.0333|95365.7667|85228.4333|125971.4333|119032.3|98377.1|92191.5667|62133.2333|124303.8|225671.7|413933.1|129899.7|130152.4333|169215.8|65018.9|80303.2667|65051.5667|39915.4667|33769.3333|103847.1333|102680.6333|295670.2333|2654180.9|2584448.9333|
2020-10-25 00:10:10|russ2000_1678|CHRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168920.5333|164583.8667|273876.7667|205889.5667|243435.5333|234943.3333|462554.6|371947.7667|278546.5333|534700.3333|1170856.3|534031.8|559508.9333|896658.3|874901.6|520327.6667|609390|739106.1667|985408.8333|862168.9|965560.0333|1402568|2067601.5|887028.6667|
2020-10-25 00:10:11|russ2000_1680|QADA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418353.3333|151110|79330|99073.3333|115143.3333|122723.3333|81250|126236.6667|45560|81440|507610|310520|60946.6667|59536.6667|104190|40216.6667|26710|40950|29516.6667|83650|16520|12756.6667|29988.3667|46259.1333|185912.8|259128.2|125714.7|106860.3667|75666.2|61995.5333|44034.2|107940.6333|39283.1667|36284.3|47386.1|59386.7|77290.8333|35477.1|45292.6|109406.2667|74297.7333|52823.2667|104042.8667|69460|40238.6333|44414.7667|106330.2|25878.9333|38033.7|31850|58723.7333|40765.0333|40491.1667|40191.4|24530.4|17064.1667|28559.0667|24272.1333|21052.3|13434.2|20097.7667|12310.3667|12108.8333|13645.4667|14430.4667|32055.7667|15605.0667|24755.1|17373.6|16265.3|117630.1667|87183.0333|81318.5333|40881.5667|49228.6333|35138.5|45541.8667|41715.4667|37685.1|42598.4333|50983.1333|28297.2667|41357.8333|47198.8|48014.3667|56913.6333|58251.9|77788.1|56609.2667|63838.4|65618.6|72782.5333|50665.5333|39049|
2020-10-25 00:10:14|russ2000_1682|FBIZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1065.1667|2611.7667|2930.0667|1113.9333|1303.4333|2291.4667|3379.7333|997.2333|3655.4|1869.7333|2296.1|2456.1667|1019.5333|762.9333|2107.9667|2977.6667|2270.2|1765.9667|1337.9|944|3934.1667|27406.7333|4879.4667|2556.1333|3158.0333|1570.1667|2134.1333|2665.5|17948.3|6145.4667|5722.5333|2807.4667|10277.2333|11683.9333|18094.8|13925.7|12654.3333|10587.5333|18970.5|26616.3333|28995.8667|22499.9667|20329.1|10682.3667|25277|23540.2|23531.6|16182.6667|13942.7333|15833.0667|22399.9667|16689.1333|18704.8|11657.8667|9852.8333|20254|14497.5333|21077.8333|20534.8667|17124.3333|
2020-10-25 00:10:16|russ2000_1683|EMCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:10:16|russ2000_1685|CVGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68588.6|59280.2667|59965.0667|72753.8|104309.2333|96644.2667|109738.8667|92916.0667|69605.2667|137241.3667|111465.2|134292.3667|123359.8333|145409.2|169876.9333|117788.3|152084.3|229439.3667|92175.9|301012.2|294580.7333|83179.5|197036.4667|232955.4|115108.5333|174037.8667|238427.5667|183125.3667|298130.0667|170815.1|227763|207712.1|118194.5667|122423.7667|148366.4333|93683.5667|160212.8333|153703|131538|162151.7333|143017.0667|171778.8|81813.4333|103324.4667|131255.0333|141583.6333|186334.8333|428796.1|282963.5|121138.4667|101397.6667|393946.9333|245846.8|200581.5333|416124.6333|215755.8667|200236.8333|136019.5|179195.3667|281426|348492.0667|179483.8667|235317.6|514979.9333|524703.9333|
2020-10-25 00:10:19|russ2000_1686|MRIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403011.1667|189424.0333|110549.9667|185425.2667|289298.6667|178544.1|219558.8333|138538.3|150006.5667|234405|139818.2667|90201.1|137920.6667|311700.3333|117520.5333|58773.4667|193063.0333|181672.3|193587.1|14054.7333|14493.5667|10442.4|22367.9667|2169091.3|131018.1|62289.1333|14689.4667|31702.6|27802.8333|53471.2667|35928|
2020-10-25 00:10:20|russ2000_1687|USAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||10516.6667|5536.6667|2360|4773.3333|8676.6667|6216.6667|2083.3333|10950|9323.3333|3403.3333|3670|14006.6667|6616.6667|16360|6493.3333|16953.3333|4476.6667|7426.6667|5693.3333|7146.6667|9976.6667|13153.3333|12113.3333|5630|27956.6667|18453.3333|15796.6667|9773.3333|10176.6667|15736.6667|7603.3333|9706.6667|10663.3333|5143.3333|10773.3333|6033.3333|6773.3333|7113.3333|9670|10976.6667|15000|6326.6667|5536.6667|20586.8667|9368.3333|12713.4333|7224.4|5341.3333|7694.4333|9755.5|5164.9333|17903.1667|122084.2|101768.1333|120268.0333|161711.8333|111412.5333|124142.2333|112835.7333|64643.7|45777.0667|93057.1333|41875.9667|50037.5667|11051.8333|5959.4|47492.9|28297.1333|21174.8667|73205.1333|31781.4667|33494.7|36084.2333|46670.6|17695.0333|13361.2333|30810.6667|94390.3333|74450.5333|9761.1333|29116.7|18933.6667|7205.1667|11986.7|14986.3333|17263.8333|43193.4667|91726.6667|29139.4333|91026.1667|37641|59244.9333|53413.5667|74376.0333|68805.5667|54420.7333|54933.2667|59040.4|54914.3333|107824.2|76558.7667|125294.9333|62670.9333|67498.5333|110808.3667|139417.2667|65384.6333|53608.0667|68109.1|136561.5667|77235.6333|60896.9|52501.0333|67882|60309.2|
2020-10-25 00:10:23|russ2000_1689|ESCA|average_volume_30|0|2793.3333|3420|2043.3333|1503.3333|2330|2206.6667|2483.3333|1906.6667|3096.6667|3926.6667|3613.3333|2380|1926.6667|3320|2156.6667|2563.3333|6910|2540|20416.6667|10963.3333|4540|7336.6667|3660|4020|4410|6426.6667|7986.6667|7310|6213.3333|10220|5346.6667|15073.3333|3876.6667|1616.6667|4446.6667|4236.6667|3376.6667|4130|2503.3333|2070|3543.3333|3153.3333|2206.6667|2926.6667|3106.6667|2493.3333|3063.3333|5256.6667|1506.6667|866.6667|4646.6667|3190|8900|3183.3333|18626.6667|5123.3333|9886.6667|5220|4103.3333|16103.3333|8625.7667|4435.7333|3622.3333|2039|2862.3333|3039|6449|3789|4375.6667|1325.6667|1719|1645.6667|2069|2032.3333|1259|2815.6667|8555.6667|15223.3333|5513.3333|4772.2333|5485.3333|15826.4|3634.1667|2656.5|4153.5333|62536.3333|16307.2|7632.4667|15184.9|10918.8667|10372.1333|7014.9|16946.6333|62881.7|6649.9333|9947.6667|8736.8|7630.3|9068.2|5550|5343.6|3689.2|14664.5333|19112.2667|8880.3333|6731.2|7981.3667|9048.0667|11906.4333|25180.1333|10029.1|11889.8|10286.6333|8993.1|11259.2667|7980.3667|11721.0333|6063.9|6641.5|5895.5|17449.6|11341.9333|16545.7|42211.2333|28713.6|76459.1667|31518.3667|20962.6|17713.3|24445.8333|16157.6|23327.3333|16618.2333|24342.4333|10761.1667|19215.9|18563.3333|14589.1667|13177.4|10684.1333|11063.3667|11232.1|10571.8333|10861.5667|12058.2|9034.1333|18355.0333|15275.9|33392.7|56549.5333|52611.2|
2020-10-25 00:10:26|russ2000_1690|PTSI|average_volume_30|0|||||||||||||||12726.6667|17590|14440|6216.6667|6900|9493.3333|5703.3333|5503.3333|4693.3333|11340|10486.6667|6046.6667|16930|7310|2243.3333|2510|2980|1620|3536.6667|1866.6667|2346.6667|6870|1310|6803.3333|1660|3763.3333|6833.3333|21886.6667|9510|5253.3333|5223.3333|2336.6667|3936.6667|4260|11656.6667|5290|5476.6667|5103.3333|6750|4673.3333|6726.6667|15270|5036.6667|17550|11613.3333|5166.6667|7060|4660|5080|8333.3333|7256.6667|8296.6667|10593.3333|2116.6667|2393.3333|2706.6667|2633.3333|3480|3893.3333|9820|2420|8330|135246.6667|69053.3333|24036.6667|29157.5333|34485.8|31606.7333|37755.4333|26788.1|17142.8|24907.1333|5993.2333|11434.2|16479.6667|40291.3667|13910.3|36842.9333|40187|51149|64405.0667|34031.9|31192.4|97485.2667|24059.6333|40621.9333|17750.1|22834.2667|5891.3667|30910.9333|23840.7|31077.1|7437.3|12576.3|20541.2667|33681.6333|14746.2|22086.0667|9211.2333|42212.3667|4039.4667|5373.0333|4812.1333|7581.9|4365.5|4188|2151.9333|2441.6333|24648.3|19131.2333|16088.1|40484.6667|25181.7667|29908.2667|22300.7333|26548.9|17605.1|30418.2|25002.5333|33202.9667|9868.3667|12005.3|14652.5333|27852.7|15141.8667|15206.0667|17609.3333|22501.9|13288.4667|8690.1333|4119.6667|4719.1|4147.4333|11372.7|6018.2667|7420.1|9441.6|
2020-10-25 00:10:30|russ2000_1691|KCLI|average_volume_30|0|3533.3333|1666.6667|1496.6667|660|1293.3333|1043.3333|1600|1770|1040|1566.6667|1346.6667|3713.3333|3453.3333|2610|3666.6667|8376.6667|3593.3333|4373.3333|2626.6667|4196.6667|1960|2593.3333|2936.6667|11486.6667|2610|4403.3333|3280|10813.3333|3640|2563.3333|6440|3753.3333|1850|3533.3333|1813.3333|2570|2123.3333|1450|4093.3333|2963.3333|2116.6667|2730|2740|2230|1730|1410|4386.6667|2116.6667|2590|1940|2070|1130|1843.3333|2366.6667|1446.6667|1540|1723.3333|1263.3333|2216.6667|873.3333|1833.3333|1530|2440|3800|3180|4460|16216.6667|9823.3333|16063.3333|12100|4496.6667|8023.3333|4646.6667|6793.3333|3976.6667|6510|4470|11563.3333|7776.0667|2712.0667|6773.9|5896.8667|5513.5667|6620.6|7623.1333|7942.1333|3168.4667|6989.9333|4352.6333|11980.2333|7991.7|4965.7|9092.5333|14201.1667|5344.8|3833.3|12725.1|9613.4333|9558.2|9103.6|7794.3667|12554.6333|9289.0333|14955.2|14869.3|24591.0667|16283.5|23182.9|17102.1333|17100.6333|14297.6|11558|16737.7|14390.4667|24169.5667|12925.5|8710.6333|10888.4667|10556.5|7248.0667|7485.7667|12889.4667|15941.8|12796.0667|19092.5333|12930.7333|13572.5|5820.4333|8559.6667|11869.6333|31670.6333|67232.2667|5453.7667|3205.3|2584.7|4128.4667|1970|2393.3667|1295.1333|2535.9333|2618.7667|1867.5|1318.6|2936.3333|1248.0667|1064.2|1102.1667|2289.6333|1923.3333|1116.6667|4168.4333|
2020-10-25 00:10:33|russ2000_1692|FOXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163218.9333|83920.2333|148105.2333|64602.4667|75733.2|169877.5333|126735.6|84880.4|60370.6333|117232.8667|245622.3|137209.1333|415568.7667|430217.1333|378462.8667|301386.2|272956.4333|277670.0333|269680.3667|187333.9667|262312.6|361052.7333|293283.8667|193655.8333|232476.2333|152518.9667|364164.0667|459415.0333|688941.9|
2020-10-25 00:10:34|russ2000_1694|ADUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52824.8667|95215.7667|16356.4|23252.9|28197.7|38079.6667|27618|14848.4333|13399.8667|27498|11142.9667|28690.5|36496.7667|87976.3667|176924.6667|116497.2333|147717.0333|141100.5|50151.0333|39299.9667|55571.1333|74248|51297.1|81684.9333|67108.3667|86754.8|43114.2333|68882.3|87329.3|54489.7|51003.0333|33357.3|31197.7|37049.6667|87312.9667|207789.4667|297034.9667|99389.7|92931.7667|232791.4|156427.7667|195985.0667|126845.4333|113005.6|
2020-10-25 00:10:36|russ2000_1696|SPAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:10:36|russ2000_1697|ARTNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||780|373.3333|8523.3333|5753.3333|2280|1640|1966.6667|1503.3333|2256.6667|2700|2166.6667|3069|2369|2285.7|4364.0333|6404|6924|5874|3124|6074|4192.4|2767.3667|2504|1664|2289|2854|10994|4714|4192.9333|3654|5404|4101.8|3330.4667|2239.9333|2114.3333|3160.6|2531.7667|2288.1667|4313.4667|2739.2333|2816|2503.8333|1923.1|6766.6|5206.9|5185.9|7091.9|6918.3|7221.1667|5381.8333|8393.1|3606.1667|8232.5|5896.0333|13005.1333|24497.2|16148.3333|8570.4|15299.3|10356.9333|13334.6667|14212.8333|9777.9333|26152.1333|20636.3333|11329.9333|17349.8667|20589.4|19251.9|12752.6333|14703.2|15407.7667|12622.6|15676.9333|19165.2|21333.6333|20969.3|19518.4333|17301.7|24926.3667|28202.3333|36022.0333|31512.0333|31135.0333|24460.9|20732.8333|24021.7667|24134.8|22780.0333|20358.6667|19483.4|14997.1333|16816.9|12267.2667|15291.0333|12238.8|10240.8667|27077.5667|37030.2333|20454.0333|
2020-10-25 00:10:39|russ2000_1698|HWCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203644.4|328350.2667|414102|362651.5|476422.8|338563.4333|291379.8667|171509|240838.2333|195599.7333|135282.1|87095.2333|167411.3333|125194.4|93580.8|104179.3333|169034.4|150429.6667|68119.5|78686.4|81880.2333|65323.1|100862.6667|87943.4|66016.1333|53494.8667|37329.1667|49720.8|53036.9333|52407.3667|87950.5333|46607.2|61333.4|46930|51672.9333|107066.8667|206363.3|115620.3|91740.3333|53028.4667|55359.5|22348.3333|51631.3|31337.2667|30844.0333|52385.7|36285|40776.5667|38768|27287.9667|41401.7667|34053.7|19260.2333|72445.1333|38995.7333|80025|27211.1667|25887.4333|
2020-10-25 00:10:41|russ2000_1699|JOUT|average_volume_30|0|||||||||||||||||||35153.3333|17343.3333|17636.6667|12046.6667|33816.6667|15946.6667|13136.6667|30376.6667|32126.6667|13816.6667|9696.6667|18790|9983.3333|13043.3333|16163.3333|21423.3333|10790|12256.6667|13626.6667|14503.3333|9783.3333|27673.3333|11546.6667|10086.6667|11600|11140|21410|9130|6240|13673.3333|14006.6667|7696.6667|6893.3333|8913.3333|39806.6667|46080|8826.6667|19513.3333|4920|9263.3333|5373.3333|22206.6667|10043.3333|3400|9093.3333|17813.3333|11146.6667|5463.3333|8406.6667|9406.6667|9496.6667|10793.3333|18560|20866.6667|8313.3333|2963.3333|7873.3333|11780|21250|68743.3333|20310|29664.5333|17712.6333|57742.0667|17552.1667|18820.6333|72896.4333|19747.0667|10545.1333|10007.8333|24069.8333|12558.2667|23680.8333|12513.9333|9963.6667|11581.6333|16228.5667|8344.7667|3340.7|13492.7333|4171.2667|1792.8667|1153.7333|1472.9333|2555.1|19083|2668.8333|21110.2333|5447.8333|4965.0333|4171.3333|27719.1333|11688.8333|8204.0667|10758.7333|13860.7|9111.9667|10135.2|10074.3667|34001.1667|17506.7667|14977.5333|21260.5|14054.6667|19660|25986.2|21928.3|15875.5|16657.5|16539.4|14474.1667|18724.1|17181.3|26681.3333|16577.2|29765.2|47549.6|47016.0667|36465.6667|31544.6333|48608.6667|47454.4333|37502.8333|45247.3667|37157.1|58729.8667|43309.1667|58765.7333|50868.1333|45038.8333|53504.0667|40339.3|35648.2667|
2020-10-25 00:10:44|russ2000_1700|RST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:10:44|russ2000_1702|MRLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204420.2|27657.5333|32816.9333|40400.3667|34831.4|49959.9333|30440.7667|34797.9667|24664.1|30683.9333|25563.8|46716.8333|80521.6333|60031.0667|73960.1333|47678.9667|47245.9333|79209.4333|43816.3667|18102.3333|25527.2333|16885.4333|13053.7|18163.5333|31308.9|25928.1667|19299.5333|17341.1667|22580.0667|24074.0667|30543.9667|28606.9|22676.8667|25880.3333|34869.7667|43164.9333|26541.5333|24569.9|29725.0667|35067.2|26907.7|48603.7333|23905.5667|30737.3333|21391.2|24727.7667|27160|79478.1667|17025.4667|25110.3|10940.2|20770.5|41059.4333|41153.7667|26186.0667|21049.9667|29491.4333|27994.8667|15738.4333|13060.7667|16938.9|20214.8|14350.2667|21844.5667|16975.1667|37295.9667|70074.3333|60394.0667|
2020-10-25 00:10:46|russ2000_1703|LCUT|average_volume_30|0||||||||||||||||||||||||||||||||||41793.3333|18003.3333|13190|14866.6667|15283.3333|10566.6667|10020|9463.3333|8120|32753.3333|3146.6667|11763.3333|9993.3333|13593.3333|11531.5333|15126.6667|12056.6667|14783.3333|13873.3333|25323.3333|95573.3333|13620|28393.3333|44476.6667|24503.3333|31180|13133.3333|60846.6667|7653.3333|9823.3333|9243.3333|21490|4956.6667|13226.6667|63630|15180|32076.6667|7513.3333|6500|8970|4696.6667|2026.6667|7180|7343.3333|6693.3333|3250|18966.6667|72087.0333|12760.0333|32620.9667|35565.7|41685.6667|58100.9|31688|22632.8|18343.2667|26429.8667|39945.8|164945.4667|77488.4333|108264|81735.1333|152742.8667|103619.0667|123612.1333|108109.7667|130747.4667|91168.0667|120220.4|37860.2|28951.5667|69730|51403.8|23800.2667|27197.9667|36619.9|134605.9667|47154.6667|31158.7|25758.4333|46637.9333|27272.5333|24882.8333|24660.4|36616.2333|18476.8667|22474.1667|19632.9333|31984.7|18155.9|29879.5333|39609.3|66245.4|24785.4333|43667.1333|39732.4|41477.0333|30043.7333|31101.7667|37312.8333|47252.1333|18730.3667|29915.4667|66840.1333|31707.0667|20556.1|24970.1333|31118.5333|79125.3|20352.9333|26596.6|34336.7667|31381.1333|26728|34518.7|28280.2|41926.5|65126.5667|
2020-10-25 00:10:49|russ2000_1704|COUP|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296287.4667|315590.5667|828984|633501.1667|454877.3667|550373.6|634433.4667|866431.9667|893347.1667|1247838.4667|1327749.6|1610200.5333|2472886.3333|1355526.2667|1943583.4333|1625314.4333|1167503.6333|
2020-10-25 00:10:50|russ2000_1705|DMRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76252.7|35191.2667|15943.6|58122.7|14232.2|9749.5|34661.2333|49711.1667|33047.2333|27064.1333|24020.6|42342.6|42482.4333|20339.5667|20282.9667|33787.4333|20971.6|23211.7333|17820.9|16052.8667|12429.8|17453.5333|48698.0667|46779.9|35909.3|60311.1|49656.4333|75848|112597.3667|86648.7667|97404.8333|56507.9667|73020.6|57785|39680.1333|86787.8333|51408.9667|45784.2|89857.5667|70973.7|54478.9333|83133.7333|89404.6333|198682.7333|114009.8667|118274.7|195088.7667|125164.1|125380.8667|
2020-10-25 00:10:52|russ2000_1706|CCBG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2679.7667|1463.3|4093.2667|2573.2667|1983.1667|2303.0667|3130|1361.3333|4090|4160|1473.3333|3113.3333|3853.3333|3496.6667|3110|14356.6667|4273.3333|3866.6667|5726.6667|10030|9196.6667|13660|9060|10575.8667|7480.2|9576.8|8082.4667|11083.1667|7348.6667|14264.1333|12021.5667|14367.2|17504.4667|22624.3333|16849.4333|16102.8|20678.4|35096.5667|20574.6667|16253.7|26991.2333|50268.0333|36525.3|49316.3667|27994.4333|39195.8667|34194.3|39671.2667|91836.3667|30647.7333|24300.9|31137.4333|22217.4667|45425.6333|28015.8|21140.2|18519.5|30498.0333|36470.3667|32267.9333|22315.4333|50780.3|23422.6333|25598.8333|23921.1333|15585.1|14788.9333|28557.1|28805.8667|23221.3|13254.7667|17846.8333|14464.1|20803.5667|16771.6667|18831.6|22519.2333|24349.1667|18319.5333|32930.1|26147.4333|26085.0333|29001.3333|18122.6|21950.9|27993.8667|14814.7667|26657.7|16340.3|28026.8667|22277.4667|47136.8|41392.5667|46320.6667|24342.6|
2020-10-25 00:10:55|russ2000_1707|GEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||652766.6667|86023.3333|329199.1|138099.1667|118037.7333|117445.6|155205.1333|169266.9|160932.1|182675.1667|128993.7667|240331.3333|147436.4667|591546.1|398664.9333|464038.7|350152.6333|505080.4667|237005.0333|277263.6667|169599.1667|85869.0667|147106|235498.8|140158.3333|252686.8|85135.1667|127525.0333|186408.5|170772.2333|141783.2667|245549.3667|127286.2667|162385.2333|171647.1|299917.5667|286283.0333|224634.8|157895.4|261630.1333|300397.1667|1017533.7|491011.7|798103.1667|1114686.1|411386.8|284668.6333|211338.4333|274445.1333|222701|221942.8667|336303.7667|1917842.9667|791167.5667|
2020-10-25 00:10:57|russ2000_1710|EBTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3165.8667|1555.6333|1549.8333|1044.2333|1450.3333|1044.2667|1004|1250.9|2332.6667|1868.5333|2540.6|1729.5333|3923.4|1065.1333|2128.7667|6196.2333|15062.2333|25917.9667|6134.3|7659.8|5292.5|27668.4|1892.4|5441.9|2499.3667|38295.9667|10473.1|8204.1333|6247.2667|9208.4667|12503.7333|10343.4|6425.9333|7513.7|17107.1|13203.1|10331.0333|11302.5667|8500.1333|8734.9667|6707.1667|7121.1333|5366.9|5921.5333|7579.9667|11957.8333|23622.3667|19306.5667|13263.2667|23322.0667|7280.2|10664.9667|11672.4|18774.5|7659.8333|12131.2333|8602.9667|6434.4333|7614.5667|10275.9333|15110.3667|15215.9667|9843.6333|
2020-10-25 00:10:59|russ2000_1711|FFNW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362816|121421.7667|34665.9|87040.8333|135536.8333|93463.4|71353.7|56102.4667|59345.9333|38664.0333|33523.7667|176525.4333|28477.9333|56173.0333|59622.8667|32602.2|49474.7333|17621|11097.6667|84105.4667|18332.8333|28041.9333|16541.6|136189.4333|68294.7667|30681.7667|25009.1333|61572.2333|35743.9333|37617.7|29682.5|108521.3|28927.2333|19764.8|22579|58440.4667|23732.7667|71633.1333|47496.5|29550.6333|31209.1|11247.9|21076|47605.6333|14105.7333|25424.6|14968.6|12843.9|20351.3333|11958.4|17525.4333|74569.2667|22082.4|
2020-10-25 00:11:01|russ2000_1712|NRIM|average_volume_30|0||||||||||||||||||||||||||||||||1823.3333|2306.6667|1640|1596.6667|1796.6667|1820|1200|946.6667|1710|6063.3333|2810|1713.3333|2386.6667|3040|1840|2100|3562.8|4949.5|7636.1|4002.7333|2632.6333|7229.5667|3963.0333|4766.1|4629.4|2835.8333|18476.1333|5266.0667|3625.9333|1999.9|3916.5667|4263.3333|4189.9667|3016.6667|18833.3333|16673.3|19210|13470|9436.6667|8280|10910|14636.6667|23843.3333|8466.6667|14203.3333|5683.3333|8006.6667|15490|7377.9667|15286.0667|20634.7|12752.9333|18127.3|7555.3333|13840.7333|10098.9667|12051.2|6164.2667|4604.8667|4499.3667|6090.3333|4361.3333|7471.7667|5548.1|5595.5333|5715.4333|4061.5|7951.0333|18712.5333|8613.2333|5740.7667|7914.5667|8796.2|7314.5|42487.5667|11324.0333|11858.0667|8807|46470.5667|7327.7667|5885.1667|4676.5667|15875.7333|2462.3333|6216.3333|7751.4|45394.4|19708.8333|16558.1|8091.6333|16165.7333|13431.8|9122.9333|9062.6667|21280.3667|19823.4667|12599.5|24715.1333|56640.8333|20376.7667|12152.3|21403.4333|44646.2|15920.4|20322.6|16976.8667|18058.1333|32676.3333|17291.3333|14013.5333|23970.8333|15136.4333|16932.1333|16168.3667|14166.0333|20891.5|14555.5667|29516.8|32127.0333|32754.7|
2020-10-25 00:11:04|russ2000_1713|LEE|average_volume_30|0|4833.3333|8040|6106.6667|4586.6667|7093.3333|10186.6667|9680|13093.3333|14013.3333|14360|21026.6667|20266.6667|18056.6667|20916.6667|12923.3333|43216.6667|15926.6667|17280|21396.6667|13660|22163.3333|13843.3333|11920|12190|9443.3333|11650|8326.6667|9133.3333|7473.3333|13616.6667|9540|17806.6667|24523.3333|11953.3333|22946.6667|19063.3333|20296.6667|12160|23403.3333|25050|12733.3333|18203.3333|12020|24760|23890|21863.3333|38143.3333|25343.3333|15756.6667|11820|18593.3333|19300|31886.6667|20410|27430|26693.3333|37750|31243.3333|52113.3333|40946.6667|38670|38110|26486.6667|25096.6667|40796.6667|41006.6667|36813.3333|34206.6667|88550|68696.6667|29786.6667|53483.3333|60566.6667|83613.3333|89826.6667|120913.3333|92893.3333|170413.3333|96770|174290|143310|161290|98090|101993.3333|78796.6667|84256.6667|70286.6667|92583.3333|92550|102080|96483.3333|166240|170866.6667|243780|261216.6667|240433.3333|350285|383420|443720|484924.2|665970.6333|854265.1333|661882.5667|543787.6667|444862.1|594853.8667|613084.0667|287610.7667|230573.4333|360630.5333|159904.1333|234425.4|204333.0667|991370.0333|313742.7|400829.8667|354164.1333|476159|162698.9|143704.4333|164314.8333|247563.3|417329.9|246449.4667|578439.5|608080.6667|193100.9333|174989|127682.2333|471262.9333|190852.8667|176679.2667|183965.6|92455.5|358360.1667|163673.6333|185094|273399.8|154909.1667|173154.8333|194677.6|359572.3333|142411.1|220607.7|295962.1|454374.9|192483.5333|238908.5333|365573.0667|596828.2333|100584.2667|
2020-10-25 00:11:08|russ2000_1715|IMDZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:08|russ2000_1717|MN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146748.6|96724.4|76029.1|77523.6667|36630|64052.5|158076.3333|43933|31455.6333|190677.6333|74960.8|61472.6667|116462.1333|80900.4667|184388.7|131468.2|72704.6|70908.4667|126403.6|77091.7667|77441.6333|184374.8|226332.5333|105368.6667|96325.9667|58233.1333|46291.7667|74327.5333|118429.4333|79551.7667|34253.7|44288.4333|42749.3|104653.4|58442.5667|94325.2667|
2020-10-25 00:11:09|russ2000_1718|TLYS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213035.8667|145575.3|103474.1333|128485.5667|63880.6333|57384.2|44646.4667|101785.2667|101200.6|152799.4|67176.4667|188153.8|208027.9|126994|85985.7667|130942.7667|81135.8333|56811.6333|186165.4333|241891.9|260542.2333|150080.2667|127092.6667|137860.9|148765.9667|147843.0333|535996.4333|418581.8|313639.3333|309694.2667|248668.2667|409538.4333|408041.9|290831.0667|239641.9|
2020-10-25 00:11:11|russ2000_1719|OPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:11|russ2000_1723|ODC|average_volume_30|1|383.3333|836.6667|513.3333|533.3333|1016.6667|1290|1203.3333|1260|1213.3333|7740|16796.6667|7310|4453.3333|4296.6667|3330|3146.6667|2690|4203.3333|9593.3333|5353.3333|5380|2876.6667|2300|4620|7693.3333|8756.6667|3976.6667|10380|6763.3333|6503.3333|8123.3333|6186.6667|17863.3333|50060|17466.6667|8570|15920|8376.6667|5146.6667|5470|7010|3823.3333|14093.3333|3300|7310|4903.3333|3766.6667|5763.3333|13786.6667|14953.3333|5243.3333|8640|8376.6667|14163.3333|6880|9653.3333|7046.6667|11280|18036.6667|7346.6667|4753.3333|21613.3333|4883.3333|1910|1930|2816.6667|16330|3433.3333|5313.3333|2770|1706.6667|25333.3333|7780|2303.3333|6460|3513.3333|2613.3333|1650|1280|6823.3333|5220|2333.3333|3013.3333|9600|4756.6667|1986.6667|16916.6667|9610|7276.6667|5400|4220|3926.6667|11830|9686.6667|8946.6667|10200|11583.3333|12430|21840|14183.3333|8990.5333|12031.7667|19939.7667|8070.4|15431.8333|35294.4333|14172.4333|15472.6|13430.6|29105|12966.5333|8798.8|8553.6667|11033.0667|10481.1667|8054.6667|11012.3667|11780.1|4788.4|8921.4|5758.1667|14405.6667|14694.0333|11600.8667|7690.8|12349.3|14151.8333|7541.4333|5779.5667|6286.6|8017.5667|20752.7667|16217.3333|10989.2333|7867.9667|9841.5667|7987.9667|6859.1333|11760.8|6414.6333|11687.8667|13128.9333|11467.5667|11958.1667|7179.9667|5902.9|6817.9|12211.1667|26493.8667|13627.4667|12577.3667|
2020-10-25 00:11:14|russ2000_1724|HALL|average_volume_30|0|||||||||||||||||||||||||||||8440|11900|2100|1380|2700|3060|3880|3560|3740|5900|3580|8900|5240|5220|4740|7900|13020|10700|3960|27252.2667|10770.1333|3413.3667|10406.6333|9763.4|7696.7333|5550.2667|7456.4|7826.6|14210.3667|12790.3333|19959.8|10813.8|16066.8|11326.3|25293.1667|38800.3667|9736.4|5509.7333|6823.5|7483.4|33443.6333|68176.8|45453.2333|4862.9667|4489.5333|4403.1|17043.1|13490.2333|5656.6667|3863.3333|3163.1|6519.6|7680.0667|3523.2667|18150.7333|5566.6667|11923.2667|17343.3|6349.9667|3719.8333|6849.8|17872.6667|3193.2667|6990.1333|5013.6667|2993.5333|3303.3333|54496.8667|22354.1667|40251.6|61645.2|82527.7|82587.6|42824.8333|43699.1333|42598.0667|35861.4|47522.6333|76552.6333|66864.8|47169.0667|74517.7|54205.1333|32053.5333|50388.3667|72647.1|41446.6333|36552.6333|30538.8|35285.7333|29460.1|14093.9|17684.1667|29400.5|19270.8|32431.5|47393.5|57068.3667|28468.6333|31363.9667|33443.1667|20391.2333|32316.3|48640.3333|39334.5|53241.2333|29373.7333|45810.1333|25380|47806.9|35007.7333|29646.9|30603.3333|20675.5667|19634.1667|28497.7|20792.7333|74973.0333|136182.9333|84835.4667|143901.7|610605.5333|251076.9667|
2020-10-25 00:11:17|russ2000_1726|FNLC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2093.3333|1546.6667|1560|1946.6667||1960|1933.3333|1900|48393.3333|48950|1893.3333|1943.3333|1756.6667|2930|936.6667|2800|1253.3333|1273.3333|4146.6667|1320|2753.3333|1163.3333|2663.3333|1210|1423.3333|1006.6667|723.3333|1186.6667|1166.6667|1886.6667|564.4667|946|881.4333|4334.2|2585|2146.7333|8087.2333|8326.1667|2089.1667|2220.1|2356.5333|4785.9|3733.7|5200.2667|2220.0333|3057.2667|3110.3333|3757.2333|4008.6667|4811.0667|13539.3|13695.6|13015.4333|19484.2|18770.1|14891.2333|11725.1333|23840.9333|15561.5667|10145.9667|11062.9333|14903.2333|17861.6667|13394.2|8572.3667|21477.3333|18220.0667|16231.7333|12727.8|12215.7667|15411.8333|16690.2333|13191.1667|14905.4333|9993.4667|16086.9667|19520.6333|26848.3333|16162.8|14008.3333|16982.3|15456.0333|11705.2333|22957.3667|32353.9333|18607.9333|13355.6333|13219.7|13404.1333|11479.1333|6701.6667|10401.3667|10077.8333|6070.7|9756.6333|12048.5333|15378.7667|21810.0667|8161.8667|
2020-10-25 00:11:19|russ2000_1728|BPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:20|russ2000_1729|GLOB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219040.3|66535.4333|26158.2|220667.5|219402.4333|211697.5667|276095.3667|257439.8|253353|198905.0667|398949.9333|224273.5667|429910.5667|212636.6|281222.3667|258268.5667|416841.3667|323708.0667|208975.6333|184850.1|525618.1667|340197.9667|284649.0333|475262.9667|626442.4333|232598.1667|
2020-10-25 00:11:21|russ2000_1730|CLCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50006.6667|16960.8333|24835.8333|6273.3333|17350.8333|5406.6667|25103.3333|8216.6667|16632.5|9590|9568.3333|4487.5|21854.2333|11403.8333|3026.6667|4756.6333|31993.0333|29029.2333|28448.3333|11628.4|23314.5333|76158.6333|58824.4333|94192.5333|57389.9|54379.7333|28825.9667|16733.8333|22574.2333|11733.5|36940.7|24072.3667|21527.7333|43008.2667|12866|18206|46603.9333|25143.8333|49764.3333|27643.4667|32369.8667|29155.5|32232.5|23992.2667|52345.6667|29200.9333|32539.0667|36469|20272|32397.2333|31275.3667|16861.8667|38762.6333|33243.4333|50160.3333|41399.8333|34041.2667|38210.5|55013.9667|46604.6667|47712.6667|30095.1667|25201.3333|31273.9|31968.0333|30728.9667|17641.7|21270.5|27483.9|29016.1333|33085.8|29194.9667|27265.5|102283.7667|59164.8667|32520.5667|32292.8|49695.9|50444.9333|89841.5333|68905|65590.1|110791.6333|134775.0333|
2020-10-25 00:11:23|russ2000_1731|FLXS|average_volume_30|0|4883.3333|4636.6667|8140|9303.3333|7056.6667|8930|3520|4306.6667|6653.3333|2396.6667|3103.3333|8160|10533.3333|17910|6743.3333|11186.6667|4600|3086.6667|8870|34580|17736.6667|8073.3333|7600|8473.3333|5230|4270|21563.3333|4410|3233.3333|4253.3333|8296.6667|7076.6667|8733.3333|6136.6667|2183.3333|5860|7700|5390|6063.3333|10113.3333|4543.3333|4783.3333|2106.6667|4020|6233.3333|5146.6667|3890|4196.6667|10593.3333|6106.6667|3580|13716.6667|17116.6667|5943.3333|12760|4733.3333|8333.3333|3613.3333|19586.6667|5066.6667|7156.6667|17710|6236.6667|4533.3333|7153.3333|13923.3333|3980|6893.3333|5780|17783.3333|6593.3333|4293.3333|6173.3333|1906.6667|2823.3333|6393.3333|12796.6667|6503.3333|4170|4797.1|3646.9333|5991.6667|5830.4|4746.6|2924.0667|8487.5333|3769.6667|5385.4|3663.5667|3261.8|3219.3333|3362.6667|3638.7333|2903.5667|5072.9333|6601|3969.2333|4895.6667|2477.4333|3442.7|4478.7667|1468.8|2722.9333|4010|4596.3|8375.1667|3077.3333|3268.3|19122.3667|9250.5667|9191.0333|12630.0333|7325.8667|4757.7333|3664.2667|4264|6954.1|44750.0333|21217.9667|13804.5333|14483.1667|9914.8|17032.2|12179.7|24142.6|24926.5667|30413.4667|19546.8333|14237.3667|31409.9667|39612.1333|41766.1667|27720.1333|17570.3|33942.8667|32268.5667|26994.6333|34830.0667|36283.0667|22943.2333|30145.5667|22620.4333|24179.7333|34012.5667|20498.1|28213.1667|36622.2667|30950.0333|43458.9|123082.9333|90896.4667|
2020-10-25 00:11:27|russ2000_1732|OCUL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82838.3667|80767.9|222643|264359.2|212193.4|275290.9333|410006.1|518453.9|710892.3|1166685.6667|1158774.8|878307.8333|282295.2|486553.2667|457436.6667|402771|399340.4333|646780.7|596306.7333|1104759.3|453696.5|651528.1|1431779.9|1142404.1|831835.4|
2020-10-25 00:11:28|russ2000_1733|RM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39459.1667|48688|19316.1333|37160.6|39806.4|29219.1667|99718.4|105649.7|196667.6333|137633.2|121258.5|163759.3|141864.5|82312.6|109482.1667|57788.7333|73106.5667|123065.5333|67817.2333|105280.4333|110616.8667|77334.6333|35249.7667|58603.6|90628.8667|58392.8333|42585.2667|64438.7333|26153.8333|48851.1667|64325.9|49351.5333|76098.7667|104483.7667|41050.7667|
2020-10-25 00:11:29|russ2000_1734|XONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||568968.2333|610796.7333|1054425.9667|539970.9333|447952.1333|458611.8667|537084.0333|353163.7333|279855.5667|146538.2333|215258.0333|272863.2|315330.7333|204475.3667|154732.3667|132015.6667|157547.2333|169365.3333|181262.4|144905.2667|115669.6|243493.7|132489.7333|137246.8667|161556.0667|98600.6333|96676.9667|48812.7667|92007.0333|182673|526795.7667|
2020-10-25 00:11:31|russ2000_1737|SNSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61511.2|60412.3333|43148.6|40668.0333|19111.0333|35361.9|13508.7|47098.8333|29770.2667|45058.6667|32479.5|40811.9333|22953.5667|22980.4667|13560.5667|698718.6333|193600.8|8136406.9|2535417.6|2966359.7333|1110058.2333|3882228.3333|1029476.4333|630090.6333|192953|131299.2667|442579.3667|314129.0333|1027376.7|485799.5|496613.4|382027.2|202308.8|245726.3667|1168256.6333|390139.5333|1151090.2333|2366612.7333|926713.6333|1480936.8333|775453.5667|390714.8333|209139.0667|333779.9333|692206.5333|33893.5667|92287.1|124177.9|87325.6333|206239.9|463832.1333|263962.8333|108887.2667|465073.3|586190.8667|1123488.8|434320.6667|2957275.1|214759.2333|543537.8333|1747988.3|
2020-10-25 00:11:32|russ2000_1739|DXYN|average_volume_30|0||||||||||||||||20926.6667|23963.3333|58576.6667|25556.6667|30200|32340|31483.3333|37393.3333|37483.3333|13360|10870|14823.3333|27660|9176.6667|13990|37346.6667|11933.3333|17426.6667|5583.3333|10973.3333|31410|8743.3333|17516.6667|13650|15403.3333|81883.3333|50513.3333|57993.3333|67370|23246.6667|17493.3333|21643.3333|35406.6667|21526.6667|46293.3333|12590|59390|30430|25436.6667|11106.6667|83840|51366.6667|63966.6667|87610|21313.3333|47536.6667|66446.6667|21786.6667|75793.3333|48133.3333|22570|27423.3333|39683.3333|63370|55243.3333|38953.3333|35760|16740|32546.6667|16980|35783.3333|16900|40970|26423.3333|26082.3333|11983.4667|20216.4667|140515.5|33299.1667|68359.2|30319.1|30200.6333|32648|75656.2|83528.5667|59731.7333|38338.3333|24532.1667|94469.6|26140.5333|10336.8333|13155.1|13021.5333|13717.3333|16860.0667|9714.0667|13066.5|9310.3333|53760.8|64006.4333|12567.8667|5646.9667|11370.3333|29781.1|24592.1|9390.2333|6289.7667|13192.1|10324.1333|4306.9|7783.6|10457.1667|6257.5|5075.6333|11651.4|26106.8667|63364.0333|86000.4|60172.2667|97236.8667|222778.7333|91060.6|111213.7667|61544.5|149970.8333|60893.1|54348.7333|35796.9333|51393.1333|40597.7667|32165.0333|23807.4667|23741.2|21693.3|21918.4667|17337.9|16985.4|58244.4|50266.5667|36723.5667|86742.5667|87796.2|50857.4667|73387.4667|87799.8667|129031.1|
2020-10-25 00:11:36|russ2000_1740|RNWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116280|151923.3333|328413.3333|2268386.6667|2763813.3333|4249186.6667|5082040|2827466.6667|3462766.6667|3025080|2850656.6667|1667303.3333|3793933.3333|1955373.3333|2922756.6667|1253466.6667|1989636.6667|1088870|1258710|382803.3333|452722.4333|358870.3667|2122240.9333|1443131.4333|1089091.9333|1812325.8333|1173369.0333|979466|869710.4667|1261363|1492249.5333|1399049|2076734.9333|1969211.9333|2782306.5667|2254068.3333|1872160.7333|4078479.9667|1716187.2667|3381507.6333|1496920.4|1617211.3333|860238.1333|1033743.8|664336.9667|511884.7333|941616.2667|967092.8667|585496.1333|668336.5667|628353.0667|627987.0333|462918.1667|347760.5|389501.2|301035.3|129396.7333|98381.6333|81633.4333|59652.5333|43867.4333|77474.9333|68099.1667|134769.6333|71039.2|64386.3|66121.2667|99509.4|135919.3667|83072.9333|103855.8|91592.1333|63462.9333|53351.8|46375.2667|39943.6667|59152.3333|37839.9333|34935.3667|35302|50519.8667|114174.2|59368.5667|32051.4667|48032.3333|84252.7|26536.6667|46921.6667|69435.8|145636.7|1640283.2333|321763.4333|
2020-10-25 00:11:38|russ2000_1741|XENT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90569.5667|44579.3|222544.7333|417618.7667|392871.3333|267530.8667|247180.4333|367268.9|209596.4|310382.8667|226773.7|438029.9|208736.2333|279096.1333|212776.2333|289952.5667|238870.6333|264395.5|257074.4333|336089.4|340037.1333|291983.3|1501731.4333|356296.0333|253567.7667|
2020-10-25 00:11:40|russ2000_1742|VTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:40|russ2000_1743|TWIN|average_volume_30|0|2390|1816.6667|2026.6667|2393.3333|1096.6667|1186.6667|1310|2026.6667|3950|2323.3333|4160|2050|1796.6667|1570|1910|3346.6667|2866.6667|3013.3333|2506.6667|3213.3333|8620|2853.3333|1593.3333|1466.6667|2353.3333|8833.3333|2010|1333.3333|1560|1763.3333|2363.3333|1143.3333|2433.3333|2146.6667|2156.6667|4756.6667|3656.6667|606.6667|1860|890|1216.6667|970|2386.6667|1193.3333|1923.3333|1073.3333|2410|2256.6667|893.3333|1240|1086.6667|1673.3333|2163.3333|1733.3333|1236.6667|2516.6667|4816.6667|4070|2360|2456.6667|1543.3333|2853.3333|1353.3333|3040|5966.6667|3476.6667|3553.3333|5413.3333|1986.6667|5106.6667|1563.3333|2266.6667|1003.3333|2886.6667|1303.3333|2226.6667|2876.6667|1930|2086.6667|2303.3333|6916.6667|1693.3333|5800|3133.3333|3783.3333|9000|4633.3333|3384.5667|2404.2|3637.7|9041.5|6914.6|9458.2667|12548.5333|8690.6|12492.4333|14200.1333|70287.3667|41709.0333|24705.7667|80362.1667|98933.1667|51691.2667|73896.8667|36174.9667|62312.5667|56898.2|34190.0667|32636.5333|47433.2|38051.6333|62143.7667|86679.0667|76524|72529.2|124145.3667|144590.3|97397.6|69168.0333|47265.5|45132.9667|25591.9667|17125.5|18293.4|34108.8|50910.9667|32477.5|51597.5333|25090.1667|35326.7|36079.0333|41381.4333|44963.6333|66091.2667|21143.2|26565.7333|27584.7333|59565.2333|32709|38945.4333|44224.4667|39558.8|51731.4667|36030.7|28285.4333|33152.4|42949.7667|38291.1333|48180.7333|127298.5667|42331.2333|
2020-10-25 00:11:43|russ2000_1745|ORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:43|russ2000_1749|HRTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86526.3|43465|124800.5667|213161.6667|387407.2333|285712.3|244706.9333|271140.0667|218478.3333|151210.9333|174403.2|211801.0667|167452.6|684806.8|304408.4|216540.4667|206691.9333|166770.8333|153601.4333|143161.2333|140865|165710.3|119388.8667|184617.5|142033.4333|101295|
2020-10-25 00:11:45|russ2000_1750|CPSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||14043.3333|14560|8846.6667|11186.6667|5673.3333|7806.6667|8766.6667|10276.6667|6086.6667|60820|20946.6667|7170|7843.3333|43430|41993.3333|78956.6667|67123.3333|100896.6667|129713.3333|155453.3333|205476.6667|110013.3333|42806.6667|216506.6667|136053.3333|82043.3333|253166.6667|76350|129596.6667|83068.2667|44186.6667|31760|53043.3333|11140|12010|30246.6667|14290|41220|11983.3333|12196.6667|6647.5|8284.1667|52041.5|30431.8|18573.1|15446.4|12867.6|16014.8|9046.9333|18128.9|12306.4667|21553.8667|11720.6|95165.0667|39897.0333|36254.4667|53180.5333|69943.8|56799|59760.1333|125534.2|54629.7333|26699.9333|83615.1|30532.9333|33050.7667|18916.7333|45750.9|159139.4667|56990.9|15070.9667|20307.8333|31081.6|26519.4667|16821.8|10074.2667|10902|20389.1|18946.4333|27990.6667|98595.8|365405.8333|170091.9333|99667.4|129263.6333|88773.1|113776.6|83242.2|112368.3|127669.9667|218378.5333|55929.5667|110735.8667|75980.0667|56236.6333|41617.4333|75635.0667|95109|43876.5333|65476.4333|66355.3|36064.0667|30360.5333|28328|25045.1667|36107.6667|24185.2|11228.6667|6699.1333|22116.5667|13358.5333|18796.8|
2020-10-25 00:11:47|russ2000_1751|NATH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||20416.6667|13000|43306.6667|55850|21540|8500|17416.6667|26546.6667|9670|12060|8543.3333|35910|18340|11723.3333|9306.6667|27963.3333|14503.3333|11250|11496.6667|21176.6667|21836.6667|27020|24023.3333|20366.6667|26440|9143.3333|7326.6667|30110|30103.3333|16280|12233.3333|21496.6667|6913.3333|4616.6667|8526.6667|5170|6700|7800|4456.6667|19896.6667|11563.3667|4593.3333|4870.2667|5188.5|8147.9|6807|6127.5333|8813.2|6611.5|6767.5667|8330.5|11921.8333|11960.8667|8700.2667|10771.6667|14392.2333|7243.4667|14043.8|19829.7333|11847|16795.8667|12265.5|6032.6667|15046.6|11604.8333|29287.9|21677.5333|13754.2333|8751.7667|10687.7667|5638.1|13611.6667|8592.5333|4801.9|3202.7667|11494.2|5390.3|24686.7333|7399.2667|6926.7667|8438.7|15688.0333|13183.5|11234.6|8081.6667|13407.4|11924.7333|15024.9|48835.7|46820.2|30267.5667|17651.5|46785.0667|39232.2333|7777.8667|9626.2667|8486.0333|13643.2667|17221.1333|14252.5333|17103.1667|18330.9333|12740.3667|7574.3333|6876.0667|9505.5|6448.7333|12614.3333|17024.2333|7634.7|5715.9667|
2020-10-25 00:11:50|russ2000_1752|CALA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78416.6|332481.8333|273144.5333|524633.0667|360462.4333|186300.4667|110714.8333|134477.1|120596.3667|404609.5667|1029064.9|1035007.9667|451995.3333|893695.8|639698.5333|412721.1333|299713.0333|277914.7667|218239.1|456459.2667|297398.7|763395.5667|623449.0333|862051.7667|573912.2|
2020-10-25 00:11:51|russ2000_1753|CUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:51|russ2000_1754|BREW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:51|russ2000_1756|AMRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139195.5333|96150.8333|156904.5667|260734.8|160798.1333|181602.8667|149784.6667|128795.9667|90296.4667|71366.6|137198.1667|172994.8|88240.8667|86340.3|179245.3|138063.3|83450.8667|81994.7333|76427.7|56773.6667|68064.8667|76724.9|67572.5333|101620.8|56229.6333|65477.1333|87356.1|85406.8667|59669.2333|48857.5333|160869.9667|109635.0667|96797.8333|115072|172207.1667|114219.0333|121499.5|131421.3333|343330.9667|317760.4|293652.9|
2020-10-25 00:11:53|russ2000_1757|ALCO|average_volume_30|1.20403720562|766.6667|620|1170|836.6667|1060|596.6667|666.6667|1933.3333|2313.3333|863.3333|1683.3333|3823.3333|3880|570|2143.3333|2870|2990|2326.6667|3020|2343.3333|2176.6667|2110|2126.6667|8993.3333|4966.6667|3213.3333|3653.3333|3056.6667|10300|5333.3333|2740|2336.6667|3916.6667|2296.6667|2060|3093.3333|12766.6667|2053.3333|2240|2370|2280|1183.3333|5760|2516.6667|3523.3333|3556.6667|4733.3333|4940|4326.6667|6476.6667|13950|5193.3333|12516.6667|4606.6667|4923.3333|8043.3333|6303.3333|6950|4130|4360|3820|4820|5126.6667|8570|4950|3893.3333|6870|2430|3076.6667|12750|2343.3333|2010|53033.3333|7836.6667|4903.3333|4100|4800|9343.3333|5270.0667|5066.8|9235|3009.0333|5837.4667|21689.7333|12277.5333|7885.8333|7935|24980.5333|19976.5333|13535.4|11417.8333|18976.8667|25534.9|17283|16271.5667|19980.1|18108.0667|30286.5667|10831|14986.1667|12611.4333|15864.0667|12045.8667|14501.6667|14702.2333|13907.1|11871.2333|10250.9667|9744.5667|16213.2|10197.2667|12701.2667|8298.2|8725.7667|12887.0333|16657.9667|19093.0667|9867.9333|13923.8|12484|11868.0667|10749.2333|15048.8667|13941.3667|11275.1667|11573.5333|9816.0333|22703.3|12956.8333|23303.1667|13420.7667|19595.9667|18127.4333|7977.1|6477.6|6831.1667|7601.7|5334.4667|4248.8333|7438.0333|6173.2333|2579.5667|4716|7126.8333|9752|6315.7|9809.0667|26139.9|20277.4667|15424.6333||
2020-10-25 00:11:56|russ2000_1758|TESS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||36526.6667|24700|40086.6667|45576.6667|48613.3333|8573.3333|14950|11800|16063.3333|13216.6667|55380|14123.3333|8293.3333|25220|9886.6667|5466.6667|7430|3746.6667|10070|2280|3460|21023.3333|11616.6667|16550|6020|5806.6667|11146.6667|5606.6667|6406.6667|10020|5246.6667|4606.6667|6473.3333|25517.9333|7974.6333|14758.3333|20924.5333|19136.7333|35490|38742.0333|46901.3667|39257.9|12778.5667|13675.5667|10286.4333|10845.9333|5159.2|6812.4333|10267.3|15731.6667|58031.9333|36166.7|58378.4333|59816.6333|25312.5333|20945.7333|7953.8667|4805.1667|5967.5667|8495.1|12077.1667|8212.7333|16264.6333|33853.0333|43848.7667|15376.8333|20522.7|64734.0333|45342.8667|12501.8333|59950.9333|77779.4333|33860.8667|29572.7333|26005.5667|45089.2333|25902.0333|26792.7333|34079.3333|17718.6|15111.8333|16845.5333|18552.8|54252.7333|24915.6333|13529.9333|13859.1667|18185.7333|5379.6667|18269.7|24131.3333|24036.5333|16540.0667|37120.8|26679.9667|30548.4333|9443.3667|21847.4667|30368.4|62514.3667|49251.9667|67930.7333|61796.2667|150004.0333|26220|
2020-10-25 00:11:59|russ2000_1761|HCCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23174.4|17439.9667|7343.3|6256.3667|7953.6333|16130.9667|6323.8667|8371.0333|20670.6333|45298.2|10527.7333|5824.9333|8323.9333|46779.4667|25600.1333|16855.3667|17404.2|75377.8333|33670.1667|33385.5667|34207.4667|40811.5|28918.8667|25355.6|25133.8|30374.1|26688.2667|106756.6667|43044.0667|57381.1667|49556.3667|50861.7|38523.1|58051.1333|77586.5333|42937.8|43471.0667|51361|152812.2333|84975.9|66117.5|75103.0667|82842.8667|102235.6333|87799.8667|50630.3|39263.8|47987.4|48085.6333|52383.9333|45140.3333|
2020-10-25 00:12:01|russ2000_1762|CTRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:01|russ2000_1763|VRNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||349678.3|117816.0333|164525.6333|206177.2333|188732.7667|210600.4|216237.7667|117318.3667|169220|149066.2|167458.1667|259499.6|283799.3|371150.5667|275817.9333|324270.8|372817.1333|406258.0333|373686.3|230172.3333|439114.5333|263190.4667|271353.4|245851.8333|390348.3333|354446|284235.1333|
2020-10-25 00:12:02|russ2000_1764|BOOT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160008.2667|487963.8|376579.1|364391.5333|397092.2333|428470.3667|452711|233768.6|237307.5333|244387.8667|568701.4667|242488.7|438188.4|498610.2667|1132904.8|662095.8667|1036375.8667|602020.7|1029628.8333|720058.1|567739.7667|1324905.7667|1220310.4|659975.1333|
2020-10-25 00:12:04|russ2000_1765|SGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3039.6|2644.6333|2729.1333|2997.6|2935.3667|2014.9667|1729.1|1313.3667|1801.2|2735.6|1540.6333|1064.3667|1599.7667|1195.8333|3120.9333|1738.9333|1926.5667|2153.2333|1829.7667|4260.9333|4427.3333|4609.4667|5003.6333|7773.9333|12238.3667|9398.5|5903.3667|12596.9667|8118.9|4808.0333|
2020-10-25 00:12:05|russ2000_1766|AGYS|average_volume_30|0|2556.6667|5530|3900|3120|7310|6626.6667|6450|13733.3333|11610|17983.3333|9076.6667|10370|19216.6667|8786.6667|5826.6667|11593.3333|10556.6667|11873.3333|14056.6667|13333.3333|11003.3333|8386.6667|7140|7336.6667|8873.3333|17700|9880|7803.3333|17566.6667|38910|22016.6667|13843.3333|21270|22416.6667|23130|11243.3333|20800|32016.6667|62266.6667|46903.3333|37246.6667|45673.3333|53446.6667|41876.6667|37706.6667|23626.6667|49256.6667|45736.6667|35640|57006.6667|46306.6667|158640|123296.6667|78593.3333|65153.3333|92903.3333|99066.6667|80780|107733.3333|69706.6667|276683.3333|119946.6667|124566.6667|115046.6667|148686.6667|177283.3333|196386.6667|184660|300830|212986.6667|130950|140290|165580|170113.3333|137306.6667|201573.3333|208676.6667|257260|175750|167885.4333|212254.8333|151760.5333|101310.9|124244.4333|93840.5|180030.3|348618.3|235602.2667|271531.0333|251721.7667|141142.2|110497.1|180519.7|255825.6333|215755.0667|128423.3|333715.3667|402121.4667|407846.1667|356777.9|301647.8|297442.8667|166650.9333|124727.6667|104924.8333|166473.2667|118681.3333|112238.1667|124354.8667|183261.2667|184829.3|122723.8667|101890.6667|319246.7333|178804.2667|125474.3|114908.4667|89575.5333|35053.6667|33757.5333|30023.2333|78996.2333|45401.7667|34214.8667|40315.2333|72526.6667|47136.6333|29695.9667|34189.7667|44839.7|51303.1|22207.4667|30505.7|32353.9667|30047.3667|46291.2667|73824.1333|46464.9667|60555.1667|62215.5|33944.6333|91284.5333|89458.1667|55547.9|96316.5|122721.6667|177609.8|139935.3333|328296.4667|271635.0667|134611.4333|
2020-10-25 00:12:08|russ2000_1767|AMPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107390.6333|108159.7667|164069.8333|235918.7333|345586.6|281316.3667|243018.5667|217694|386365.6|811108.4667|379918.6|460310.5|401783.4667|183271.1|244253.5|238949.4333|284902.9|162741.1667|316693.2333|246061.7667|186749.4|269735.6|255412.2333|319803.8|387266.2|204548.3667|
2020-10-25 00:12:10|russ2000_1768|ESI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||916674.9|1124332.0667|226153.1|860237.3|1392733.9333|1494795.4|2737974.3667|4087392.6667|3541189.4|1778672.8|2495765.2|1803981.7333|2435501.0333|2131915.1|2978884.7333|4286598.0667|3039917.9667|3373856.2667|2768514.1667|2041556.9333|2598603.9333|2636374.6667|2103993.2667|2523543.8333|2932003.7333|2226695.2333|1447742.8333|
2020-10-25 00:12:11|russ2000_1769|BBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:11|russ2000_1770|TNDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335326.3333|114908.9333|124573.2|74071.5333|143995.2667|231094.7667|174877.7333|178525.3667|148907.3333|227221.6667|269667.9|161936.1|703991|711146.8|341801.8333|2143074.8|272885|1756839.4|3005394.9|4270773.0333|1460300.6|2647519.7333|1441482.5333|1285278.0667|1470353.8333|1664005.4|1377977.3667|672578.9|
2020-10-25 00:12:12|russ2000_1773|RUBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:13|russ2000_1774|MCBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12488.9|6725.6333|4472.3|1998.9|2105.6667|1885.5333|36062.1667|3012.1|3438.8|2108.9667|3505.4667|2852.4667|1172.3|24202.0333|10105.6333|6836.6667|10216.6667|16303.3333|9723.3333|16479.9333|11769.4|15692.7|11162.2|12060.8|13985.7333|14185.1333|6405.4|12787.7667|18781.9667|28798.8333|16341.3333|16068.4|19635.3|26694.9667|24863.2|31795.1|48024.2333|66937.7667|98095.3667|130313.9333|53757.5|88205.2667|47870.3333|50300.1667|40702.8333|15783.8|26170.4667|74897.7667|27958.6667|25059.3|23940.7667|77006.4|62251.1|31231.4667|16153.3|20764.7667|34116.3333|18264.5|17397.3|32766.7333|161733.3667|58055.5|40639.5667|44513.2|66530.4|60627.6|44452.6333|46117.4333|30290.2333|49867.9|27095.8667|67580.3667|37371.8333|67213.5333|40660.5|73678.7|43369.7|55318.5333|42387.1|48084.1|34068.4|40189.1667|31130.4333|47523.5|37858.3|32490.7333|41368.6667|50657.5333|110308.0667|95706.3333|68250.3667|
2020-10-25 00:12:15|russ2000_1776|AHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205030.3667|186894.9333|145034.8333|174977.4667|203053.8667|96499.6333|176183.1667|76473.5333|108934.0333|183056.3667|146530.9333|54210.0667|102256.1333|93146.7333|114390.7667|52252.4|90572.1667|215831.6667|93494.9333|41541.9333|47388.6667|54819.5|57178.6333|55837.7667|127171.3|117160.8333|50888.0667|81218.3333|72616|142234.4667|71422.3667|43768.0333|32107.4667|21521.4333|41898.9333|34865.7|25009.5|14792.3667|23889.7|49224.9333|36120.8|18204.2|21074.2667|27568.3|18217.2333|17651.2333|10681.0667|58413.6333|46068.9|83603.0333|25436.9333|
2020-10-25 00:12:17|russ2000_1777|LEAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:17|russ2000_1778|SFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34216.4|31284.2|30817.9667|39253.2333|74628.3|51533.5|48889.8667|
2020-10-25 00:12:18|russ2000_1779|DAVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:18|russ2000_1781|AP|average_volume_30|0|926.6667|1576.6667|1176.6667|22266.6667|4126.6667|21243.3333|10306.6667|46993.3333|64356.6667|15450|16483.3333|15256.6667|20436.6667|13436.6667|15126.6667|10950|18656.6667|8763.3333|14563.3333|10650|8223.3333|4656.6667|17373.3333|6796.6667|5293.3333|5460|2306.6667|4196.6667|8936.6667|6706.6667|6416.6667|12580|16203.3333|4436.6667|15653.3333|11186.6667|8326.6667|12600|5016.6667|12916.6667|9293.3333|4036.6667|6040|7463.3333|20160|4280|9813.3333|14203.3333|4420|6546.6667|4040|5810|36500|11856.6667|12353.3333|9463.3333|17363.3333|14113.3333|8636.6667|5780|6766.6667|6550|4160|13103.3333|10276.6667|3660|4300|5336.6667|4210|3503.3333|2413.3333|3540|4293.3333|4660|6856.6667|7160|10880|11593.3333|11943.3333|2563.3333|5573.3333|19250|5490|24306.6667|10900|15380|3160|9396.6667|8320|6310|3080|3093.3333|47850|148086.6667|131073.3333|54906.6667|89983.5|123762.3333|116623.3333|96112.9667|106475.6|85545.2333|74722.6667|75167.6667|109605.0333|57111.9|31032|44024.6333|40655.1333|64710.3333|28355.8|30526.3667|24572.3667|24649.2333|36026.5333|47696.3|32334.7|42386.7333|26437.6333|16059.1|14244.0333|16455|36467.8|32776.3333|37146.3333|28350.2333|24115.0333|33467.2333|26520.0667|61652.7|23949.8333|23518.2|29562.1333|74540.7667|28175|25505.8333|29151.4667|39490.4333|28374.4|24694.5333|36202.0667|60180.5333|57779.5|61164.4|48756.8667|44048.3667|22002.2|28113.6667|61845|89546.2333|88993.8667|
2020-10-25 00:12:21|russ2000_1782|NATR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49960|43030|50590|74770|88113.3333|33906.6667|32956.6667|43503.3333|38040|48450|39786.6667|40566.6667|25776.6667|50200|35666.6667|40786.6667|31640|46880|44760|24851.7667|41048.8333|32056|23101.6667|35569.7333|60484.0333|62631.1|29231.2333|79833.6|91338.3333|48567|50280.9333|46568.7333|76321.9333|27482.3333|19428.2667|8615.9333|9173.4|8803.7333|8600.2667|11100.2333|3985.7667|10673.1333|18228.1|4875.5667||21090.6333|1823.3|10268.7667|3531.1333|42135.1333|23729.7|9236.8667|15895.1667|93055.2667|60884.4|88770.9|45390.1667|33390.2667|32131.7|33404.1|40629.4333|30077.7667|40296.2667|22985.8667|27824.2667|39497.2|34827.3333|28103.2667|25475.5333|42470.8333|16678.5|23006.5333|20860.2333|24787.9333|22847.6333|13367.5333|18513|68321.9333|21937.2667|21499.9|11588.5333|23636.3333|15246.5333|10626.2|17234.5333|12837.2333|14935.7|13969.5667|22630.9667|43500.3333|32547.0667|
2020-10-25 00:12:24|russ2000_1783|BSTC|average_volume_30|0.399845320959|||||||||||||||||||||||||||||||||||49473.3333|44086.6667|67273.3333|33116.6667|17363.3333|18303.3333|7116.6667|6813.3333|8426.6667|42656.6667|24916.6667|13676.6667|9550|7596.6667|5266.6667|5906.6667|5183.3333|10266.6667|10653.3333|6486.6667|4736.6667|4453.3333|4506.6667|7283.3333|16236.6667|13790|4450|7943.3333|6676.6667|6856.6667|9023.3333|5733.3333|11566.6667|53390|17816.6667|3153.3333|10923.3333|3113.3333|5300|4950|2640|1940|2996.6667|3243.3333|1964|3686.6667|2998.3333|5779.8|3028.3|4195.6333|4233.4333|5802.7|2192.9|3136.9667|3365.4333|3551.8|2944.1667|6320.4333|4537.8|2973.2|8512.6333|3154|2552.8333|4933.6667|4394.2|6835.1667|5417.9667|5685.9667|5747.2|2455.0333|3344.9333|30307.9|13180.2667|14118.7333|16496.4333|19528.8333|17561.4333|6899.3|5546.4667|20949.9667|12855.4667|8061.7667|7657.2|12524.5667|7507.1|11822.5|14106.7667|53614|18372.3667|31372.7667|29007.7667|40486.0667|54962.4667|28544.3|30237.1333|82664.9333|75444.2667|66575.7|90026.0333|37343.0333|69900.9333|29066.9667|33106.6333|25656.7667|21241.3667|29428.9333|20173.4667|28983.9667|37525.9667|46439.0667|56563|61616.1333|49402.5667|58324.2333|46113|34919.1333|120876.5667|
2020-10-25 00:12:27|russ2000_1784|SB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102071.8667|111961.6333|145259.5333|115421.9|261733.8333|115769.9|75298.8|506315.5333|168164|103679.5|130119.7333|126299.6333|244666.9333|95290.5|101189.3333|407806.7667|140747.0333|215728.7|556593.1333|436044.2|220214.3|457175.5333|595229.8667|655627.3|418982.9|488498.6|569510.8333|376223.5|305165.3|240564.2667|404027.9|273066.8|279279.2333|130478.9|635470.2333|672670.9667|638067.9333|664470.8|371936.9|611521.4|505998.5667|328200.6|315150.4667|336232.7667|222331.4667|318933.1333|226874.7667|377962.5667|312454.4667|119435.5|
2020-10-25 00:12:29|russ2000_1785|NWHM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116415.3|47067.8|41996.3333|24710|34051.2667|60495.5333|73695.9667|139527.3|80702.1333|49163.7667|84875.7667|56644.2667|90937.7333|63187.0333|64786.1667|114194.9667|100815|64013.1|61603.8667|74518.4|69329.2|81535.7667|91788.7|58756.6667|181343.8|100211|62154.7333|
2020-10-25 00:12:30|russ2000_1787|CNBKA|average_volume_30|0||||||||||||||||||7390|4780|11376.6667|3490|2290|3773.3333|4326.6667|5800|4770|7576.6667|6276.6667|4446.6667|5523.3333|4186.6667|6853.3333|3260|4273.3333|3203.3333|5836.6667|3633.3333|3990|3393.3333|9606.6667|5563.3333|5720|7236.6667|6193.3333|5050|19790|7786.6667|18036.6667|9433.3333|14636.6667|13766.6667|5670|12260|6073.3333|8616.6667|6140|16456.6667|5550|32916.6667|18733.3333|13953.3333|7320|6686.6667|4013.3333|6250|4623.3333|8973.3333|9706.6667|5176.6667|5063.3333|6893.3333|9273.3333|12173.3333|8396.6667|11053.3333|1970|3273.3333|11673.3333|4516.6667|3393.4333|2964.2667|6283.2|5670.5667|2100.2333|7043.1667|6555.3333|3702.7333|10199.3333|7241.9|23947.2|3476.3333|4280.4333|4377.3667|3616.8667|8489.4|4212.0667|2387|1635|2412.3667|11867.9|1750.9|1528.2333|1488.8667|2396.1333|2418.1|23050.0333|12811.5|11770.7|7791.4|11277|7401.1667|3666.0333|4664.4333|8058.1|4887.2|4472|5341.1667|6890.6|4181.0333|4288.3667|7156.3|6074.5|6838.9|7648.1667|5680.3333|4709.7667|6842.6333|2633.9|2701.8667|5539|4653.2|3207.9333|3753.6|5219.0333|3253.8|7204.1667|2743.6333|9547.4|12910.0333|6354.4667|8305.4|4795.2|5199|6289.0333|4253.4333|11310.6667|6770.6|6623.3667|15487.3333|8795.4333|8987.7|
2020-10-25 00:12:33|russ2000_1789|GORO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96494.6|85220.1667|228072.1667|107918.7667|117100|79482.2667|220651.8|95470.7333|109405.6667|127805.1333|139293.6333|92164|187621.7667|147771.8|66720.0667|81007.2333|122081.0333|253939.2667|231158.4|436210.4667|390094.9667|300377.7333|142858.4667|294767.1|325613.9333|435123.2333|357092|365751.7|667204.0333|401210.7667|620996.7667|748898.6333|627267.1|657848.5667|463094.0333|463287.6667|369912.6|303833.8333|605830.5|845887.4667|1186020.4333|1077420.3333|1005860.9|1100180.8667|518315.1667|313034.7333|267723.1667|393553.6667|355157.4|482170.4333|657461.1667|670641.2333|770822.0667|736949.2333|1501026.4667|1196279.2|1139212.3|
2020-10-25 00:12:35|russ2000_1791|JAKK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||61556.6667|36100|17030|24286.6667|41220|56866.6667|24100|56320|79620|65355.8667|74199|160279|185105.6667|147092.3333|456443.3333|456216.6667|311050|508823.3333|255156.6667|400723.3333|310186.6667|425590|497663.3333|217746.6667|402340|164316.6667|189419.9667|246215.8667|405948.8|314142.5333|180978.0333|252188.1333|357496.8333|368442|447746.6667|435716.9|338011.4333|293930.7667|389688.9667|383258.5667|338647.0667|262015.5667|198323.7333|433062.6333|330673.1667|368163.6333|350680.5|904316.2333|379456.4333|382492.7|316020.3667|373981.1|275885.0333|211801.6667|350213.8667|290074.9|239228.7333|152233.0667|143211.8667|185231.5333|129190.3|486762.1|232053.2333|173630|269488.8667|216259.3|132872.7|153485.0667|130501.3|452953.2333|278706.3667|465429.6333|537743.2333|318112.5|439458.2|614671.7|543137.7|611192.9333|265075.1667|335905.0667|232141.7|157162.1333|236263.7667|272561.3333|300098.9333|237009.2|171175.0667|141931.9|112507.9|41843.5667|40083.4|141397.4667|51217.0333|43299.6|141405.2|13089.1333|420588.4667|295365.6667|
2020-10-25 00:12:37|russ2000_1792|JONE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:38|russ2000_1793|ALIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63114.9333|39033.4333|131000.0333|85009.5667|111343.2667|64397.6|515550.5|535007|127504.1|26289.7|69005.7333|45222.2333|126241.8667|59281.2|303868.3|253859.9333|140007.1333|171111.2667|242776.5667|158593.9667|108515.7|174448.0667|285004.3667|127818.7|349759.7667|318556.1|294136.4|833991.7|257690.0333|144358.8|108743.4333|148897.9333|148365.6|129268.4667|78517.2667|8301.4667|4373.9333|19033.1|70317.6|51479.0333|34821.4333|23548.3|
2020-10-25 00:12:39|russ2000_1794|USLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||3663.3333|3866.6667|2430|1643.3333|3933.3333|2393.3333|2050|3326.6667|963.3333|2896.6667|9450|2470|1940|3323.3333|10336.6667|6876.6667|7486.6667|2783.3333|2366.6667|5206.6667|2970|3783.3333|3110|3153.3333|4933.3333|5073.3333|3216.6667|2043.3333|4926.6667|8486.6667|4773.3333|8196.6667|7883.3333|6183.3333|1973.3333|2073.3333|3526.6667|5923.3333|2940|2360|2446.6667|1159.9333|1940|3238.3333|8280.1667|5808.2|7072.6333|5789.3|11024.9333|26082.8|21466.0667|32920.1333|17153.4|5883.7333|8493.8|9691.5333|7219.8333|5607.0333|3245.2|3150.5333|1941.8667|3100.8|4637.1|6070.2667|11890.8333|4295.0667|15116.6|11902.9667|7826.8333|5977.4667|6428.6333|4772.5333|5208.8333|4193.5333|4449.6|4298.9667|6904.4667|5365.1|9191.1333|4091.7|6426.5333|4530.0667|27171.0333|15560|12531.8|11921.9667|15823.0333|7384.9|23150.2|5645.8333|3121.6667|5646.7|10687.8333|17336.6667|10299.6|3583.4667|8915.2333|6159.7|7412.4|16022.3333|14447.2|10203.7333|6262.5|6995.9333|4135.6667|2581.0667|1979.3667|3037.7|10252.8|12207.6333|5759.5667|3630.8667|
2020-10-25 00:12:42|russ2000_1795|MCHX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37915.2|26899.3333|30243.7667|136230.9333|381777.5333|258131.7|270820.1667|561002.6|313372.2667|221688.4667|200434.5667|262508.6667|331362.7667|659932.7667|567573.3333|265294.4|428520.6667|276107.9667|240756.1667|284778.0667|304310.8|145394.9333|91737.5333|148693.7333|78644.2333|111564.7667|79727.8|73624.7333|82245.4667|147089.9|259980.5|299449.2667|282850.0333|139804.2667|95275.3333|72990.8667|63418.6|76442.6667|107254.7667|127062.6667|188499.5333|193605.5|626162.1|393981.7|151258.4667|175905.9|113843.8|92780.8333|94377.1|185808.1667|231498.5333|97384.6333|449969.3333|241770.1|72013.1|91874.7|130953.7|78986.4667|52686.6333|94376.4667|240462.2333|185029.2|145292.3667|98053.3667|311228.6|248976.5|111060.7|
2020-10-25 00:12:44|russ2000_1796|EPM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2666.6667|1600|4000|17066.6667|1866.6667|1600|2800|6266.6667|7200|8133.3333|14800|32400|29733.3333|12000|90000|52533.3333|23466.6667|2400|143466.6667|22800|15066.6667|6666.6667|2533.3333|133.3333|6006.6667|90162.6667|11413.3333|18118.6667|98106.6667|16006.6667|20805.3333|12528|963.7|7800.6|6416.6333|7589.5667|4610.7333|18051.5667|56234.1|17365.1333|86734.3667|54161.3667|32163.3333|39170|37685.8667|33474.3333|50190|50603.8333|50519.8333|64647.7|41331.2667|35909.8667|21050.9|77995|38585.5333|45491.4333|41238.2|68120.3|120249.9667|61100.8667|85945.4333|66593.9667|130095.9667|103664.0333|78777.7667|68597.9667|73796.6667|57290.2333|55116.2|53836|79271.8667|158680.8|82963.8|78983.8|91795.6|103831.2333|119544.4667|102392.6667|75189.1|77220.4667|78515.9333|39455.6|74222.6|212017.5333|146501.9667|110817.8333|115749.2667|79257.6333|80491|221354.4|184975.2333|213382|215856.8667|117365.1|133854.0333|109652.4667|179414.4667|216156.2333|116329.7333|
2020-10-25 00:12:47|russ2000_1797|OLBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:47|russ2000_1799|TRUE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3953.3333|6463.3333|17623.3333|4043.3333|7196.6667|2036.6667|17463.3333|6283.3333|10856.6667|5180|3086.6667|2493.3333|1633.3333|2746.6667|3900|2846.6667|2916.6667|1830|1316.6667|3375|4783.0667|2257.7667|3880.7|2361.6|3962|2445.5667|4254.8|6749.5333|3482.4667|3911.0667|4678.3|2560.9333|2414.8333|9557.7|4831.8667|7840.3667|5101.5333|13788.0667|10315.4|4306.9333|3691.8667|6909.7|5567.2667|5988.2|3410.2|19530.2|6957.9667|6027.6|10640.1333|23186.8667|22198.0667|13160.5667|22979.8667|6311.1|7215.8333|3165.4|10302.4333|7225.3333|17453.8667|7335.3667|4487.2|7910|360153.7667|742894.2|1279337.1333|1294544.2667|1523743.9667|1444300.2|1230834.7|1038351.1333|1008730.1333|581095.3333|911202.3667|652306.9667|1138114.2667|1561895.8333|1406490.3|1675134.3|2419720.3333|1725556.2667|1016156.9|602628.1|1285289.0333|2577102.1333|1469440.1333|1759013.2333|1728278|1145407.2333|1466654.1667|
2020-10-25 00:12:49|russ2000_1800|TAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73100.3333|145044.5333|252553.7|622639.2667|966803.6333|607915.7667|837794.7667|1044177.8333|2346133.7333|1162421.3667|1183333|1042618.2667|378675.8|360562.3|337401.4333|521398.3333|250249.1333|384435.2333|439576|197180.6333|120100.7|67911|87169.2|64483.6|64734.0667|62613.3333|91875|108443.7333|157306.1333|228923.8333|108831.7667|66524.5333|42938.9333|79201.4333|266212.6|102879.5|124543.4333|63439.0667|129541.5|33587.9667|40540.3|53034.5|105176.3|70546.3667|1357496.7667|1932209.5333|
2020-10-25 00:12:51|russ2000_1801|AE|average_volume_30|0|5433.3333|11900|3140|7806.6667|2626.6667|1840|3780|8333.3333|1253.3333|3600|4980|3740|2380|2346.6667|1320|5860|2806.6667|3913.3333|1813.3333|7740|1966.6667|3606.6667|2560|2746.6667|3540|3586.6667|1566.6667|2366.6667|12353.3333|2793.3333|7880|3673.3333|8160|2160|4746.6667|11193.3333|2123.3333|1783.3333|7523.3333|2896.6667|5506.6667|4810|2570|1663.3333|1960|1276.6667|4373.3333|8430|1760|1683.3333|1250|3666.6667|1403.3333|2600|9640|8310|8813.3333|2940|3666.6667|2583.3333|5126.6667|2376.6667|5670|4193.3333|1750|653.3333|2540|1103.3333|3766.6667|15576.6667|4756.6667|2636.6667|3933.3333|1983.3333|2193.3333|3646.6667|3930|1843.3333|1260|1243.3333|1700|4943.3333|2620|6010|5460|4036.6667|2546.6667|11783.3333|19303.3333|9213.3333|8580|6523.3333|5443.3333|21966.6667|17120|8196.6667|13046.6667|10760|15646.6667|7126.4|9749.7|13906.5333|7126.3667|9897.8333|3982.8333|5918.3333|5202.3333|5225.5|3478.4667|3829.5667|5805.3|8134.8667|7388|5937.7333|3681.0667|8206.1|39780.7|27177.1333|6202.7|8838.5|12577.4333|11920.1333|13605.5333|6428.3|16800.9|9300|6103.9667|7869.9667|11763.7|10287.1333|3981.8|8510.1333|6084.3667|3074.8|3068.7667|5182|4115|6690|4741.5667|5447.6667|9092.4333|8680.7|6264|6630.7|3119.0333|21775.7667|6895.3|10248.4667|8644.7667|14662.1667|5810.9667|
2020-10-25 00:12:54|russ2000_1802|MNTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6363.3333|6040|8366.6667|3936.6667|14323.3333|9096.6667|12723.3333|13280|15276.6667|18096.6667|27093.3333|28083.3333|8740|8201.8|8198.8|26432.4667|25794.5667|30283.6667|113601.2333|42175.7333|65743.7333|20318.8|40384.9667|50420.1333|132507.7|42316.3|20779.6|54115.7667|86598.0667|110227.6|94967.0333|68110.5|177550.6333|87279.0333|94699.6333|104064.1333|91032.1333|82910|179814.4333|122325.6667|145001.1667|198673.9333|68395.2333|55312.8|57082.4667|60368.9|59996.1333|162785.4333|95179.2|62590.8333|62640.4|28934.0333|74726.4|128738.2667|51500.2|65971.8667|44080.8667|74658.1|58896.7333|48635.1|23828.9|23341.5|12613.0667|
2020-10-25 00:12:56|russ2000_1803|FLXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88742.0667|41829.9333|47669.7|108572.1667|101431.3|144189.0667|336604.1667|174219.3|480481.6667|574108.3333|217802.2667|531326.5|673617.4333|696236.6|495014.4667|1095622.0667|770805.8|450982.2333|516500.4333|654432.2667|618205.6667|513706.3|575182.1667|730637.2667|911225.1|1144663.0333|546216.1667|
2020-10-25 00:12:57|russ2000_1804|IVAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||41916.6667|44746.6667|90223.3333|23606.6667|19456.6667|14956.6667|24670|54836.6667|88390|53323.3333|62780|21533.3333|14960|16516.6667|12241.6667|15466.6667|30490|15236.6667|14723.3333|11896.6667|9636.6667|4673.3333|3196.6667|5293.3333|4963.3333|12733.3333|12076.6667|3793.3333|4836.6667|4447.9333|22855.7333|30338.5667|48742.6333|185720.5667|96866.0333|93278.4|40777.2|88782.5333|139514.2333|239463.8|166551.4333|483772.4667|397386.4|309665.1333|424018.1|742563.5333|471386.2333|454568.4|361181.3667|313122|260856.5|194511.8333|186619.7|113720.4|80006.0333|103020.1|97755.9|103793.6|150056.8667|122573.1|105624.8667|93746.3667|82876.2667|66767.7333|97000.4333|85208.6667|54482.3667|52872.3667|58733.7|89231|75158.2333|44213.7333|93416.7|45841.8|68000.8667|82866.5333|44366.2667|40606.5|126108.0667|37133.8|21114.1|24618.4667|36447.4667|17812.9333|75014.1333|220477.5667|192324.4|80414.8667|140360.3667|135814.9667|225231.3|149849.1667|56822.4|62717.2667|40310.1333|31156.9667|47515.2|92339.7667|83427.7667|65889.8667|
2020-10-25 00:13:00|russ2000_1805|UFPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||39126.6667|17883.3333|13226.6667|6640|14036.6667|8796.6667|10350|4430|11936.6667|18050|10090|5643.3333|4283.3333|5613.3333|2470|4476.6667|2453.3333|3616.6667|1550|3850|3786.6667|1406.6667|1576.6667|570|8893.3333|4786.6667|2506.6667|6023.3333|10123.3333|4236.6667|1676.6667|1113.3333|5363.3333|1833.3333|3040|776.6667|3510|906.6667|670|1659.3333|2075.9|6544.7333|12244.8|9382.4|5890.4667|133194.5667|19136.7|7803.4|12541.2|12372.1333|104092.3333|34550.4667|38244.3667|28552.4|48693|13632.7667|69132|44405.2667|176707.9667|48645.3667|27200.8667|20627.1667|20383.7333|22401.4667|17118.1333|126783.4|32456.3|49277.5667|58224.1667|139865.1333|33008.3333|16835.4667|12819|23826.7|44603.8333|17148.1|11826.1333|14633.6667|22020.8|16302|19069.9667|18042.8333|24285.2667|19132.3|13520.3667|14392.7|69189.4|13772.6333|11454.4|14877.1333|70346.0333|22495.3|27145.7333|36724.8333|28435.7333|13186.2333|14259.8667|18703.3|14326.3333|12554.4|19997.2667|19050.3|40095.4|20291.8|39325.8|51240.9|33024.1667|24573.9333|
2020-10-25 00:13:03|russ2000_1808|ERII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391799.4333|363364.3667|222196.8667|210176.3|345133.2333|393891.9|417325.2667|270532.6333|637021.0667|386846.1667|202222.3|347649.5667|358723.6667|221388.7667|211827.2|408143.1|236976.3333|182120.4|157873.6333|353197.6667|183556.5667|406915.0667|548248.5|850192.8|305197.9333|232862.7333|236481.3333|248653.8|376520.2|111355.8667|464243.9333|629177.4|852959.6667|655628.3|485963.0667|602671.1667|327370.5333|419745.5667|468340.6|504231.2|352488.7|245836.2|260303.3667|272524.1|193741.0333|267598|204214.9667|329865.3|287310.4|233006.6667|
2020-10-25 00:13:05|russ2000_1810|AGTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24750.5333|87642.5667|57361.6|66184.9|72471.9333|78364.4333|148322|213332.6|132949.0667|109234.1667|249066.2|134734.0667|166935.6667|238613.9|196310.6|94494.2|87301.5|98980.9|202381.6667|196611|120275.2|44409.7667|122651.9|253164.3667|446532.2333|517990.3333|326883.4667|
2020-10-25 00:13:06|russ2000_1811|DGICA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9429.4667|6076.1|4719.2|5396.1|2103.3333|4956.6667|6082.2|3901.5667|8723.1667|5722.7667|73903.5333|25694.6667|12936|13013.3|15513.1|21623.0333|18548.3333|15600.9|25773.4667|34111.8|30810.8|37857.6333|40506.8667|38994.4333|42183.0667|34088.2333|44773.8667|30672.2667|30197.7333|42909.2333|31398.3|32165.8333|19782.5|22669.7667|33375.0667|31636|35646.1|31284.6667|16716.0667|23549.1333|30454.0667|25162.8|24366.2|17064.6333|22962.3667|25040.6|22839.6667|28755.5667|23683.6|10003.8667|25388.9|20195.9667|20809.6667|30285.6|18675.4|18948.8|35000.3333|22653.5|15185.8667|24472.8667|35879.3|26247.6667|57730.0333|33050.4667|31649.7667|21909.6667|58385.5|30531.9|26969.2|19539|18953.4|18776|16989|21461.0333|24471.0667|39059.9667|41545.4667|43427.4333|
2020-10-25 00:13:09|russ2000_1812|III|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95396.6667|74346.6667|181546.6667|208883.4667|88957.3667|119480.8333|53585.2|27095.2333|18661.2667|170441.1|36110.4667|49827.6|46169.1|226691.7|204169.0333|88364.4|66483.0333|41411.2|133047.9|170429.7333|47445.4|37075.0667|34346.1|43887.4|259139.5333|91493.7667|441828.5|161429.2|261415.7|114613.7|101915.9333|52143.1333|82333.4667|289370.4333|99151.1667|37885.7|49700.9667|148635.3667|59538.4333|154443.8|88493.8|105048|58939.4|45592.2|47757.3|84542.4333|104167.4667|61900.6667|99550.7333|76241.2|53368.0667|67038.3333|126219|194867.0333|52967|
2020-10-25 00:13:11|russ2000_1814|PCYG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270640.3|1445988.5667|243700.7333|160995.2333|485793.2667|121267.4|189876.1333|109637.2333|329541.6333|205181|494586.8667|9402|5554.5|7823.4333|4980.2|5049.7667|8044.2333|3822.0333|4482.8667|1532.2333|5720.6333|1881.5667|3897.1|4983.4333|5738.3667|5636.9|7115.5333|6126.1|9290.7667|10158.6|13210.8333|12715.2333|9194.9|38063.5667|28404.6333|29113.7667|15793.5333|79051.8667|112480.7333|67978.5667|68527.7|71319.9667|104110.9667|35038.4|36454.6|52436.5|57746.7333|43942.3|28852.1667|27645.0333|34885.2|66210|43906.5|93068.6667|45318.3333|66549.2333|54830.8333|66170.6|114119.8|35195|39256.5|28596.2333|112677.1|60346.2|52808.6|44126.1|67585.8667|30012.2333|
2020-10-25 00:13:13|russ2000_1815|NVTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406278|147742.9667|176388.2667|147446.1333|81878.5|134527.4333|109388.7|573566.0333|289178.3333|322615.4667|235893.3|306177.9667|879493.5|1006427.9667|1718039.9333|937808.3333|2282380.1333|1400729.4333|2334978.3333|1651112.4|4147770.8|3604625.9333|2823670.7333|
2020-10-25 00:13:14|russ2000_1818|HNRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||4298.3333|3313.3333|3866.6667|3880|3683.3333|2503.3333|2533.3333|1120|1170|2526.6667|2570|2523.3333||2493.3333|2553.3333|1966.6667|2023.3333|2570|3240|1996.6667|1873.3333|1540|1203.3333|1253.3333|1433.3333|1523.3333|1200|1033.3333|1190|1180|1636.6667|1473.3333|1886.3|1653.0667|1608.3333|876.0667|736.6|805.9667|1184.6333|2286.1667|1098.6333|1064.3333|1010.6|887.1333|553.6667|573.7667|620.2333|564.5667|673.6667|1256.1333|3824.9|3414.6667|3328.2|3216.8667|2687.7333|20838.8333|1576.8667|2083.8667|28889|8347.5667|11972.6667|9069.9|21666.4|21078.4|19697.3333|16800.7|30745.2667|28031.6667|19438.1|20141.7|30256.2333|42503.8|72632.7667|29388.5|32456|60114.8667|24163.3333|103619.3333|115755.6333|140531.0667|88094|118529.9333|113920.3|198064.2|134988.3667|126724.8333|138500.7333|87161.9667|73454.2667|78596.1667|118481.3333|66224.6333|74552.7667|41843.1667|70352.0667|85774.3333|78841.8|167921|459142.6|212793.6333|
2020-10-25 00:13:16|russ2000_1821|SYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||85273.3333|57690|39046.6667|125843.3333|43383.3333|67220|36783.3333|314293.3333|122333.3333|173273.3333|74833.3333|82920|111493.3333|45400|112733.3333|85493.3333|66960|37340|50223.3333|63850|45663.3333|18526.6667|40316.6667|17293.3333|28833.3333|11906.6667|19033.3333|10800|15683.3333|4686.6667|17010|12393.3333|37726.6667|96210|32176.6667|37166.6667|47490|13153.3333|21353.3333|29380|35853.3333|21243.3333|33093.3333|25143.3333|33423.3333|301673.3333|475146.6667|1096432.9|513363|355567.1|272923.7667|735570.2333|292033.4667|286567.6333|145879.4667|111827.9|130140.7667|67947.3667|70519.4|114789.7|105151.3333|66894.8333|60377.0667|65937.8667|79901.9667|61318.4|32282.3|47452.5667|40920.1|29040|29247.1333|27953.8|26111.9667|22666.9333|27822.6667|34146.4|31702.4|22508.8333|14853.4667|22573.2333|33265.0667|41233.1333|19906.8|19230.6667|22254.3|19830|30002.7333|47501.4667|93091.0333|101711.0667|88731.5333|93060.4|92243.5333|87681.2|130705.1|89140.5333|65294.5333|56618|53389.0333|93690.1333|91016.9333|62474.8667|
2020-10-25 00:13:19|russ2000_1822|EGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20100|21403.3333|74783.3333|6967.2667|14136.6667|8456.6667|60623.3333|43886.6667|31730|10896.6667|11040|19056.6667|26753.3333|17293.3333|17976.6667|30910|75790|37053.3333|13668.2|249498.1667|47668.1667|589553.3333|313066.6667|1640680|404593.3333|638096.6667|413396.6667|800683.3333|1186220|851420|616363.3333|772615.3|645792.1333|555048.6667|529174.6|470993.6|1155963.6|672122|908436.3333|554186.6|645988.5|506756.0667|476738.2333|358367.4667|554429.3667|265311.5333|475138.2|660091|688496.2|800561.9333|675625.1|1175347.3667|618469.3333|497035.3333|409568.7333|471968.8|502650.0333|561657.8667|628242.3667|510697.4|965562.8333|1155212.3667|1436111.6|1479803.3333|1134267.6|576558.4667|281711.8333|323211.1667|127594.1|172957.5|485100.8333|309976.9|210433.5667|127855.8|184127.0667|225032.8333|1815911.0667|468738.9333|318654.1667|315058.5|365425.6|243804.8667|200575.7667|322992.2|385571.7|168402.0333|
2020-10-25 00:13:21|russ2000_1825|AIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27775.2667|23355.7|15668.7333|23944.9|14115.1333|11115.2667|8646.5667|27629.8|18030.2|50228.9333|
2020-10-25 00:13:22|russ2000_1826|NSTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63601.3667|103475.6667|77493.8|119854.8333|111947.9|85323.0667|75317.3333|133392.2333|174507.2|114297.3|95969.8667|129587.7667|120807.7|131435.4667|151328.8333|189785.7667|231413.4333|186416|164792.7333|340915.8667|211737.5667|276216.5|249156.9667|726898.8667|419969.4|534369.1667|305162.7|846751.6|539029.0667|382636.3333|
2020-10-25 00:13:23|russ2000_1828|TSQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70932.0333|38087.2333|38720.9667|37083.3333|48311.3|40880.5|34322.0667|59988.1|57367.8|113231.8667|69992.7|54899.2333|42765.0667|82958.1333|74808.3333|128488.7333|60760.3333|56468.3667|34300.6|19236.5|21883.3|34531.2|44547.3667|60757.7|16304.4667|
2020-10-25 00:13:24|russ2000_1830|DERM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:24|russ2000_1831|CUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:25|russ2000_1832|MOBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243333.3333|117333.3333|152000|47680|16906.6667|132326.6667|99516.6667|24480|10100|7090|370040|3453530|9451653.4667|3125919.8333|11980643.5667|3255110.3667|2389352|2923250.8333|3229545.6333|4588774.3667|2621974.7|3288303.2333|4729611.1667|2074356.0667|1926092.4333|4106284.8667|5236101.6333|5101327.0667|4176269.0667|6612761.9333|2162555.6667|2958944.6333|3085871.1333|9421009.4|13611194.9333|19514610.5333|12694912.4333|||||||||||||||||||9522909.0667|581777.8667|291725.5|421281.5|699678.8667|598584.8|276286.3333|314197.0667|213876.0667|299987.7333|316360.9|489460.6333|969577.0333|684149.5|564137.5|819315.9333|535174.7|370745.1667|431104.8333|918272.6667|938699.5|1075401.9333|1043504.3333|1296281.7667|954134.2|958633.2667|
2020-10-25 00:13:26|russ2000_1833|TTOO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102866.3667|40300.3667|131773.3333|94665.0667|101348.8|208238.4333|78330.8333|80524.7667|114157.7333|94816.5|59842.3333|198502.4333|367480.2667|269105.2667|429884.6|1303609.0333|448634.7333|344569.5333|1264266|894715.7667|2252875.5667|638775.2667|18636283.9333|15396366.1333|6909264.4333|
2020-10-25 00:13:27|russ2000_1834|MSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:28|russ2000_1835|ISRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:28|russ2000_1836|BPTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6049.9333|1411.0333|7442.3|16715.6333|15014.3333|35111.5333|16658.1333|22619|12774.8|11857.8|13776.9667|23988.1|27745.7667|18051.8333|18270.1|14919.1|18550.6333|19271.6|20222.0333|21243.1333|12618.2667|61853.4333|54108.1333|87015|429787.0667|118536.1667|92460.8667|109865.2|542212.8333|92537.9333|77545.2667|127024.5333|488540.8|122945|144669.4333|119747.3|827995.9333|360868.6333|772418.7|73509.4667|33017.1333|50853.7667|269198.3667|7571806.9|159278.0333|64071.1333|213629.4|89804.5|110356.2333|317388.2667|
2020-10-25 00:13:29|russ2000_1837|PLPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1163.3333|1830|4846.6667|4393.3333|1643.3333|||1666.6667|2593.3333|2666.6667|2466.6667|2120|5456.6667|6576.6667|5523.3333|16080|2283.3333|2806.6667|3913.3333|1583.3333|1703.3333|3873.3333|5951.3|1680|2360|3730|4190|993.3333|1563.3333|3810|1663.7|1849.4667|6918.4|2990.6|1274.3|1021.8|1467.4667|2105.8333|4900.3|2859.0333|3269.3667|5360.0333|5546.6667|1925.8|1419.8667|1377.1|23168.5|4284.6333|4981.9333|2458.1667|3091.4667|2581.3667|4848.0667|4344.7667|7162.1|6063.6333|5315.6667|10374.4333|6478.3333|6045.7667|20512.0667|16873.9667|25520.9667|16037.8|7407.0667|5364.6667|4757.6667|5091.2333|6536|6163.5667|6247.2667|4047.8667|17903.4|10571.3|5258.4333|7566.0333|8628.9|4303.9667|6622.8667|9949.8333|7847.3333|4470.7|2883.1333|2741.1|7429.8333|4125.5667|10180.0333|19362.2667|13485.0667|7583.1333|11686.1|8447.9|11849.9667|19952.1|11857.3|5761.6667|9822.6333|12366.2|9882.0667|6754.0333|
2020-10-25 00:13:32|russ2000_1838|ACRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73087.5|20728.8333|5064.0667|9064.5|7048.8667|3699.9333|42995.5667|470592|299188.9|590096.9|471427.7667|732573.0667|676579.5333|630253.6|775887.0333|342283.6667|961861.3667|650794.6|605780.5333|548167.6667|365563.2333|389283.2|378902.5|210131.1|195288.2333|540682.0667|1270844.8667|580100.6333|524433.5333|801832|797662.4667|2352091.5333|3116004.3667|1230276.8333|806239.0333|1096704.7|1281459.0667|1143410.6|1711653.2667|
2020-10-25 00:13:33|russ2000_1841|SHLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:33|russ2000_1844|CTG|average_volume_30|0|8230|6116.6667|3610|2883.3333|3423.3333|2290|4423.3333|2436.6667|13533.3333|16033.3333|20963.3333|44393.3333|41583.3333|35683.3333|40780|39526.6667|27790|20223.3333|12443.3333|14633.3333|8200|26806.6667|6226.6667|10030|19516.6667|18736.6667|8416.6667|13946.6667|7443.3333|7080|29343.3333|4840|8663.3333|10236.6667|9693.3333|8420|17853.3333|7670|8196.6667|5930|12233.3333|11106.6667|6960|17353.3333|22466.6667|33366.6667|10156.6667|21850|11630|20440|11590|19753.3333|20496.6667|27506.6667|36886.6667|29100|46990|78936.6667|65793.3333|73983.3333|72876.6667|113853.3333|63403.3333|127180|103163.3333|83450|81780|65083.3333|69850|71000|82173.3333|73856.6667|21083.3333|29623.3333|21116.6667|51073.3333|26823.3333|16583.3333|12420|17553.3333|16890|27646.6667|44456.6667|12976.6667|20833.3333|9950|17216.6667|56370|27453.3333|15946.6667|16026.6667|19686.6667|26176.6667|14367.3|7492.3333|25222.2333|20675.3|26813.8333|36374.4|52423.2|30727.7333|12975.2333|59798.9333|25369.1333|19588.3333|129510.7667|49940.0333|38486.4|32816.9667|57175.2667|46788.4667|32904.2667|54819.7333|58438.6333|42870.5667|52173.8667|47568.7667|71593.3|67105.0333|59193.5333|57011.9|82592.9333|89364.4|46182.9333|67886.3333|52310.5667|92152.6333|88874.7667|101556.8|131190.7667|40432.4333|28730.3333|107106.5|20299.8333|39892.7333|69980.0333|64060.0667|17735.0667|23167.5667|23883.3667|137926.8|46146.4|26930.7333|30978.4|24058.2333|35502.0667|47237.1667|35150.6667|36525.3667|20500.5333|17214.5333|
2020-10-25 00:13:36|russ2000_1846|HIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36170|51783.3333|117143.3333|57843.3333|64230|51856.6667|24693.3333|46850|16496.6667|46003.3333|33916.6667|55623.3333|10463.3333|30673.3333|188573.3333|495026.6667|726380|||541670|31663.3|4890|26135.7333|10280.3333|12396.5333|65132.7667|36671.2333|74304.7|54607.5667|68210.8667|71549.8|93160.3|72154.3667|232689.6667|145757.4|208472.6667|310067.1333|348822.7|339646|132230.6333|204449.6|121155.3667|133228.6333|170943.2333|102373.1667|76576.2333|100402.9333|431424.1333|109550.5333|81083.4333|104507.5667|111645.3667|53952.6|49281.3333|41611.7333|73678.2|98994.8667|59428.3667|126221.6667|271044|360067.3667|183649.5|127001.9|131493.1667|120860.2667|177060.5|119934.4333|105999|48628.6667|149914.5333|102795.4667|187963.5|110750.1667|147344.6333|88469|132214.0333|185211.0667|239928.4667|79342.7333|146875.5|110502.7667|79225.5|139821.7333|256584.5333|129550.9333|
2020-10-25 00:13:38|russ2000_1847|QUIK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16703.3333|39620|43230|22386.6667|469993.3333|268420|293140|129330|212170|250553.3333|203376.6667|113476.6667|117546.6667|111496.6667|105843.3333|54106.6667|80266.6667|49859.8|46339.4333|139078.6333|561910.1333|229533.1667|227967.4|76980.2333|60149.1|101634.7|151622.8333|135503.8|84468.4667|223318.1333|163816.9333|129630.2667|133441.2667|176374.6|96908.8333|98684.1333|79195.7|98262.8333|65642.1|127176.5333|78886.5667|93571.4|63683.4|71480.3667|69218.5333|501976.8|152272.2667|276376.4667|364050.4|350471.6667|358504.3|263890.3667|146852.7333|168545.2|110528.5|453437.6|258810.8667|207804.6|198691.3333|173563.9333|125798.4333|362819.7|865025.0333|645651.5333|349181|251284.8|306126.6333|220023.9|152731.8333|144343.1667|288711.6333|99310.8333|161474.9|313437.4333|956982.3333|377386.4|321300.5333|175857.6667|282855.5|482718.1|166987.9667|207926.3|28548.6333|19937.4|45563.6333|45879.7333|55402.5667|115782.1|85454|
2020-10-25 00:13:41|russ2000_1850|FRBK|average_volume_30|0||||||||||||||||||||||||1366.6667|1566.6667|1396.6667|1280|1366.6667|1663.3333|1803.3333|1803.3333|2736.6667|2773.3333|3066.6667|3033.3333|2000|2020|1700|2103.3333|2906.6667|3113.3333|4483.3333|3753.3333|3833.3333|3666.6667|3226.6667|5533.3333|7525.8333|8649.0333|8535.6667|7175.7|4905.6667|6415.6667|5545.6|7855.7333|17665.7|15709.0333|15819.0333|7522.2667|39515.7333|19585.6|14068.9333|28483.3333|17276.6667|58906.6667|30770|20893.3333|31933.3333|12256.6667|5400|12700|22330|6826.6333|11113.3333|9100|11670|10526.6667|4280|7033.3333|9387.8333|11349.8667|9367.8667|16617.1333|6815.4|5331.5333|9762.0333|14978.1|6839.9667|19991.6333|14742.1667|11163.7333|8633.6333|9124.7667|9161.4667|9234.7667|10688.5667|5097.5333|20896.2|6118.6333|11267.6333|10452.3333|54770.4333|44500.3|19099.8333|18691.5667|47335.9333|31205.2333|33894.6333|67563.3667|202578.1667|76434.9333|47585.5333|28723.4333|27894.3333|10188.9|21355|18584.9333|21681.2|15729.8667|19126.9667|31088.9333|24978.1|31854.3667|21116.7333|73795.3667|288592.8333|65641.5333|64422.9667|79054.0333|242288|51962.5|47010.5667|35424.7667|153568.9|57552.1333|365787.0333|192768.1333|278766.9333|108583.0667|106441.4667|170338.4667|216585.9|128308.3|101363.6667|104153.4667|123060.3333|208117.9667|264284.3333|324244.0667|167969.2667|129435.4333|
2020-10-25 00:13:44|russ2000_1852|BEBE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266210|60133.3333|52723.3333|93046.6667|216943.3333|125476.6667|125490|257350|108433.3333|199406.6667|219266.6667|244150|258066.6667|425970|98956.6667|202693.3333|188540|251893.3333|198100.9667|349624.3667|221645.7|247825.4333|270453.8667|126366.2667|129054.6667|250530.2|444932.2333|629517.9333|841640.1|1592319|740807.1333|614928.0333|679316.0333|1484426.1667|1159543.2667|893101.1667|793232.3333|803846.8|736556.4667|779664.3333|629233.3|653310.7|633255.5667|490012.9|548022.8667|561533.5|687573.2667|829272.1333|756347.3667|552356.8333|672993.7|373216.1333|388150.1333|549931.9333|503067.7333|262967.3667|364789.6333|276055.2667|484174.7667|504674.1667|530766.7|445934.0333|374098.0667|388822.1667|579419.4667|476789.8667|493899.6|349256.6667|507835.1333|581910.4333|922212.4333|400155.7333|355620.2667|133600.9|80821.5667|91178.2667|113716.2|15546.9|53100.6667|4060.9667|3383.2333|2389.4667|1677.8667|3860.0333|676.6667|9159.9667|9017.5667|14503.5667|6252|4036.0333|
2020-10-25 00:13:46|russ2000_1853|IHC|average_volume_30|0|3913.3333|1536.6667|1596.6667|2193.3333|2646.6667|1310|3226.6667|1806.6667|930|1390|583.3333|3616.6667|2096.6667|9773.3333|893.3333|7250|706.6667|1193.3333|1053.3333|8810|6773.3333|2063.3333|2453.3333|7340|7266.6667|20340|3620|12270|8973.3333|6966.6667|4880|23000|5996.6667|836.6667|12530|19243.3333|5876.6667|1303.3333|17310|17680|12186.6667|2886.6667|5603.3333|16630|2316.6667|4776.6667|7710|6040|5540|4626.6667|7650|2926.6667|2166.6667|8383.3333|1310|7360|1773.3333|2830|8440|1940|2386.6667|1130|3383.3333|1226.6667|4456.6667|4983.3333|4863.3333|3690|6550|1740|5103.3333|2510|273.3333|670|2433.3333|873.3333|2673.3333|7626.6667|7094.6|3808.6333|3329.1333|4570|1583|3349.4667|3486|5826.5667|5806.6667|3970|5643.3333|6483.3333|4300|5066.6667|6430|24510|9756.6667|10276.6667|11470|18366.6667|15466.6667|35879.3333|20639.6|18584.6333|14351.1333|28504.2667|15759.8667|11698.3|8343.7|13221.6|22141.1667|41220.1333|3671.7|2839.4333|3292.6667|46111|17684.6333|9844.3|11122.8|12489.0667|9851.6|8486.2333|15754.6667|11531.7333|14816.4|7743.4667|15130.1667|12448.2333|11561.1667|8458.1|18304.4333|13189.0667|8078.0667|11547.3333|17011.7333|15923.7|11668.5667|13617|14914.4|16498.4333|18831.6667|8847.1|8408.1|18908.5667|11652.8333|10033.7667|7136.6667|7679.1|9321.8333|8299.6667|15120.7333|16225.5333|12053.3667|
2020-10-25 00:13:50|russ2000_1855|HMTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51929.8333|39759.8333|13392.7333|28931.6333|52724.7333|19545.1333|10706.8|17591|14667.0333|35568.0667|40739.6333|39069.6667|85914.6|84470.3667|41051.9667|76578|37953.6667|142666.9|147961.4|93649.7333|53213.5|56678.9|32192.7667|35039.6333|28398.7333|23351.9667|25530.4|34425.3333|46686.8667|52662.3|36691.6333|
2020-10-25 00:13:51|russ2000_1856|CYTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:51|russ2000_1857|WK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311169.9|210881.9667|111913.7667|100376.9|82409.7667|95042.2667|142890.5333|144278.1667|160876.7667|207606.1667|171738.2667|97072.8333|157166.0333|344649.3667|166794.5667|315237.7667|207500.3667|388719.3|447458.2667|607687.3667|251353.1667|499361.7|455834.7667|293499|
2020-10-25 00:13:52|russ2000_1858|MNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:53|russ2000_1859|ZEUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||68140|32363.3333|25543.3333|41766.6667|10110|35803.3333|11210|29960|43236.6667|289610|176506.6667|149050|163410|100173.3333|99530|93030|86376.6667|84093.3333|80130|72456.6667|39216.6667|37363.3333|22980|72396.6667|38553.3333|34970|22546.6667|53210|7726.6667|44150|13346.6667|24426.6667|32626.6667|18093.3333|14270|7904.5|5636.6|27002.3667|18751.0667|35352.6333|137309.1667|258800.3333|303071.6333|449938.9|531148.2333|246933.9333|139771.8333|139205.7667|191959.1667|246880.9|185963.6667|238545.7333|197589.4333|148912.4333|159037.3667|239473.2667|248844|324567.6667|429910.4667|269990.7333|270690.3333|369609.1667|187187.9667|137449.8333|128447|129312.5333|69583.7333|73716.8|80885.8667|79336.9333|64495.0333|68123.1|74191.8|88332.9|47972.9667|43471.9333|64009.6333|68121.3|25955.1333|45686.1333|39065.5|29467.0333|37983.3667|62816.8|56727.1333|115126.8333|101343.5|72173.0667|82107.5|164427.2667|172601.9333|153344.1333|157127.2|253282.9667|133109.5|107849.6333|168091.7333|84968.3667|65384.5333|67807.3333|98024.8|81901.7333|74582.2667|80255.2|67004.2|72055.6667|45190.9667|
2020-10-25 00:13:55|russ2000_1861|LPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229585.2667|188579.5|381358.3333|103000.6667|175394.6|211059.7333|277529.0667|373775.0667|314358.1333|250081.4667|210530.2333|245615.3|192032.4333|170746.7333|249091|212435.4667|270310.9|105283.5|124757.2|133963.7333|294635.2667|400347.1|458610.1|736086.1667|716524.5333|507978.8667|
2020-10-25 00:13:56|russ2000_1862|FLKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:57|russ2000_1863|FRSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:57|russ2000_1864|CSLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1374726.9333|712569.3333|600695.9333|520434.7667|1044786.7333|1014393.7333|699036.8667|676937.8667|356845.3667|437523.4333|253110.6|241907.1667|289928.9|420206.6|274709.3667|339739.7|293744.1|798173.9667|774586.6333|671180.5333|678132.5667|508708.4333|592166.4|805496.1333|608107.1|1390395.5|564617.2667|
2020-10-25 00:13:58|russ2000_1865|PZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222885.9333|124789.6333|154467.5333|172257.2|81943.3667|86819.5|115475.1333|57955.4|47059.5333|54592.9|56582.5333|28317.9333|59230.9667|36847.9|47027.5667|41432.7|30952.8333|18603.8|24427.6333|42233.6333|22646.6333|18033.9333|37723.7|27723.2333|61910.1|76503|59438.6333|28744.6|65322.5333|25586.9|41779.1333|67616.4|26227.1|60078.7333|43561.3667|30557.9|65635.0667|43702.7667|56338.9333|54939.2667|41744.8333|47707.2667|40056.8667|53366.7667|44276.8667|72428.3333|38967.1333|66010.1333|42555.3667|116621.2333|90221.9667|42864.4|
2020-10-25 00:14:00|russ2000_1866|TBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97867.2667|42255.1|112778.6667|74045.1333|36331.0667|36053.6|40291.0333|40449.7333|53534.4667|45542.2667|67933.9|105049|119224.1667|127519.5333|214987.0667|202125.0667|179027.4|125459.6667|135995.4333|159059.2667|171086.9333|256568|143097.3333|87676.8667|
2020-10-25 00:14:01|russ2000_1867|RBCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278514.7|116204.4667|299801.5|297184.6|114034.9|79934.5667|145072.9667|138732.0667|235135.3667|240033.7|564894.6667|808468.6333|608367|1269501.4333|845584.2|426203.6667|451017.1667|701710.9|358646.2|406330.8|351508.3667|324630.4333|457753.9333|468829.0333|345573.0333|531936.5|497381.5333|664474|419286.4|204804.2667|157823.3667|88292|100546.4|110266.0667|54553.9|69212.1333|81078.8333|215847.5667|22368.3|5249.2|9973.6667|8362.4667|5829.9667|4242.2667|7543.3333|5551.7|3198.4667|2357.6667|5426.8667|10353.9333|4742.3333|6085.5667|
2020-10-25 00:14:03|russ2000_1869|TZOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1383.3333|1386.6667|666.6667|756.6667|5527|4205.9333|531233.0333|2887019.3667|2012515.9333|1068483.3|1055609.7667|442840.7667|342454.3|184408.1667|567554.5333|535702.3|425135.4333|501519.8667|322985.4333|248483.6667|171028.2|232703.8333|142327.3667|111221.2|87319.5333|28446.1333|22487.9667|43707.2|50362.1|78364.3667|55827.7|157291.5333|309816.1667|436458|1565138.9333|1294408.2333|475813.2|510129.7667|223061.3|123392|164340.8|102394.2333|72832.7667|54156.4|77907.9333|70758.4|68864.6|45807.9667|75753.6333|83089.1667|90970.5333|88092.6333|61167.6667|50335.6333|31812.9|46397.5|38766.6|36761.2333|43667.9|26508.9|26366.4|25064.8667|107234.5|65788.2333|63511.8667|86782.3|96931.5333|59573.1667|37810.7|167561.3333|213394.6|123383.6333|
2020-10-25 00:14:05|russ2000_1870|SPWH|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404405.7|317113.2667|231599.5|153107.0333|224925.1|244171.7667|609853.2|332631.4|624680.7667|510373.3333|314440.4667|394770.5667|981374.2|612186.1|483026.8|566643.9333|736126.0333|425452.1333|250462.2667|269777.3|255326.8333|266638.4333|644316.6333|1419789.5333|957876.6667|842471.2|1002070.3|
2020-10-25 00:14:07|russ2000_1871|SIEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101553.8333|32348.1|29818.2333|407743.8333|467751.6|514269.9333|254916.2667|107424.2333|180314.1|148581.6333|216309.7|190155.7|104475.4333|266734.9333|497469|302075.4667|432916.4667|1028027.8333|1127141.3|828434.9667|445184.3|1372682.2667|1456241|716966.6|
2020-10-25 00:14:08|russ2000_1872|PFMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239197.9667|137710.5667|236766.7|254674.7667|117350.7333|355272.9|382009.0333|251281.8667|302549.1|277894.7333|264473.8667|340992.5667|43336.3667|98245.0333|108699.1667|79004.3333|45875.1333|104446.6667|36867.1333|58276.3333|25176.9333|37380.3|55422.6|30218.2|14273.1333|35955.4|29795.5333|107938.1333|9192.8333|11859.3333|159078.1333|117750.2333|155646|
2020-10-25 00:14:09|russ2000_1873|TRXC|average_volume_30|0|||||||||||||||||||||||||||||||||||21036.6667|20563.3333|14306.6667|14286.6667|16766.6667|12623.3333|24346.6667|10230|44233.3333|98000|155650|213700|56816.6667|93576.6667|148420|188496.6667|142533.3333|134520|162336.6667|131496.6667|236950|272110|211253.3333|301220|389436.6667|348440|267353.3333|190220|110216.6667|149800|5040|19083.3333|3366.6667|147266.6667|48153.3333|20136.6667|19063.3333|26630|11340|6880|6073.3333|14620|3616.6667|3320|1939.3333|4879.2|8232.5667|8060|3750|11304.4333|5064.4|2318.9333|1192.5|12925.6667|7446.9|7270.5|5197.1333|3214.2|2863.7667|1218.0667|717.2333|2711.6333|2891.1667|875.7667|8370.0667|7096.9|2970.5667|1660.3667|1855.8333|855.5|880.3667|419.6333|983.8667|905|1987|4614.6333|4899.7333|1781.2333|719.6667|1685.8|456.6667|5080.1|4697.6667|400.8|4656.5|8634.7667|5782.3333|31743.6333|100278.5|28568.1333|116107.1|307189.9333|95794.4333|617423|168038.1667|883253.3333|395910.1|353150.6667|1884648.5667|873152.6667|583644.6333|496390.6|656748.4667|1173423.3667|1656568.7667|3210718.1333|2416776.2333|9596726.8667|6661608.8|3483904.4|239879.0333|162476.5|196781.4667|515384.1667|2418432.3|3794846.1333|2348002.8|
2020-10-25 00:14:12|russ2000_1875|GAIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26473.3333|11270|12396.6667|6686.6667|10116.6667|8393.3333|7470|164066.6667|39483.3333|35046.6667|41130|24660|23414.3667|63199.7|27681.7|16104.6333|11062.7|16531.3|7387|8086.4333|30597.8667|12132.1667|4776.9333|27100.3667|53503.9667|55496.6|202861.0333|173982.2333|146790.9333|206479.6333|209035.4333|241338.2|251829.5|296249.3333|443044.6|170160.0667|113035.9667|115048.5|82839.1333|40320.7333|47510.5667|49214.6667|68950.0667|42276.0667|74614.9|45609.1667|129190.3667|61673.1|25298.7333|27573.3|16801.3667|19587.1667|49929.2333|27288.5333|51609.8667|20928.2333|37149.3333|9671.5667|86524.3667|23811.7|27301.7667|53627.9333|62414.4333|45297.7|28383.4333|65693.1|125166.8333|90500.1333|51654.6667|88163.4|41502.9667|43755.3|41369.8333|200835.9|83558.0333|106579.2333|105334.3333|147127.6667|85301.1333|141188.9|76820.1|138994.2667|104746.8|60617.2333|
2020-10-25 00:14:14|russ2000_1876|PRGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||55183.3333|69423.3333|138836.6667|65430|60283.3333|42906.6667|53616.6667|37320|154850|107340|155189.2333|174784|211604.0333|159804|213523.1333|576736.6667|794006.6667|771203.3333|648540|224123.3333|248280|417596.6667|386603.3333|923723.3333|523063.3333|681710|772180|487169.1|402227.1333|604320.8333|262020.0333|225445.1333|364460.2667|178402.1|197280.5|170896|350881.5|358483.1|129369.1333|8168988|6820069.6333|2943363.3|152479.2333|137880.1667|287219.2|154215.5333|86756.5333|256216.9|82380.7667|89102.9333|203843.6667|228011.2333|115131.4667|139332.7|98150.5333|91322.4667|84126.9667|109901.0333|39090.6|103752.8|121216.8667|74972|65381.4667|58191.4|72931.4667|60937.8333|51191.2667|260711.8|132022.7333|61027.2667|63408.0333|158405.8|174310.1667|119372.3667|96239.4|92256.3667|124293.0667|160485.4333|111444.3333|53827.4667|87255.3333|29483.2333|45445.9|55050.3333|40249.8|39474.1333|24413.0333|25443.3333|90254.7333|46528.5333|60762.6333|64932.9|44937.8667|28257.5667|60793.3667|39018.4|91387.4667|116434.5667|24102.7667|
2020-10-25 00:14:17|russ2000_1877|ENZ|average_volume_30|1|17443.3333|18966.6667|17456.6667|17190|22913.3333|10633.3333|30060|41036.6667|17316.6667|23436.6667|20746.6667|41340|85586.6667|34673.3333|24493.3333|44960|51943.3333|32623.3333|45183.3333|41420|15160|25610|3740|12606.6667|6603.3333|13926.6667|8526.6667|6856.6667|5570|10836.6667|3250|6156.6667|13976.6667|12356.6667|16503.3333|414803.3333|63296.6667|57806.6667|45423.3333|89443.3333|46583.3333|71970|224353.3333|104283.3333|140643.3333|68123.3333|133810|54466.3333|56419.6667|137443|174749.7667|108626.1667|74466.5333|133596.3667|75159.8|135746.2333|73439.8333|62422.9667|143322.9333|56672.9333|54739.6|60926.3333|95252.9333|63573.1667|65159.7333|118706.2333|212012.9667|663272.9333|463919.4667|9974.4333|11054.8667|12884.1|168463.3333|157810|187650|186170|122076.6667|170376.6667|133480|101230|75283.3333|186173.3333|137996.6667|185000|140550|180426.6667|150280|115206.6667|102463.3333|110360|134126.6667|137940|180436.6667|463540|182303.3333|215526.6667|184590|162970|238230|217232.4|164175.2|266346.4|316059.5333|139361.2|111324.2|121384.2667|190997.3|183028.7667|163846.7333|120093.3333|103021.2|109557.6|160421.0333|162385.1667|231369.3333|107552.5|167881.8667|326948.9|100180.6667|77168.2333|153523.9|207297.8|102264.2333|285049.1333|297435.8|395008.6|199365.4667|171994.2|203489.0333|243475.4667|199997.5333|151554.1667|121527.6|396059.9|159549.5|145013.8333|266962.4333|236097.5667|223859.9|171151.7|204779.5667|150189.5333|203036.0333|224478.6333|238495.2667|279890|87829.4|92087.7333|903998.4667|1546658.8667|307834.6667|
2020-10-25 00:14:20|russ2000_1879|NNVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309992.8667|359363.3|427256.9|349829.4667|101485.7|85153.2333|76656.8333|82523.8667|69292.0667|136090|144566.8667|96821.3667|271285.4667|98692|63893.1667|81943|93226.5333|128592.2667|162728.5667|439946.2|570596.7667|261761.4667|419225.3333|322216.9667|190174.9333|237073.8667|276784.3667|189060.1|330178.9|404701.3333|254130.5333|381322.7333|274579.4667|271588.3333|153063.6333|367476.8333|237009.0667|175102.9667|157530.4333|124074.0667|264774.1|176444.7333|85795.5333|344636.6667|164129.1|75811.6667|114503.5|56807.8333|96074.3667|46151.9333|146933.4|116876.6667|144569.9|160884.4|75750.6333|25632.4667|8038.6667|8860.3667|20501.1333|2395498.1667|1139253.8333|1166961.4|
2020-10-25 00:14:22|russ2000_1880|CIDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18903.3333|4770|5323.3333|14333.3333|6830|21816.6667|70640|119223.3333|113490|153686.6667|114492.5|78515.9667|80938.5|275434.8|176261.7667|277519.1333|196084.0667|167764.5|164619.9667|103752.2333|82733.9333|64831.4|51380.4333|47284.5333|33718.4333|66872.9|47572.2333|19330.3333|42850.3333|56907.7|73647.1|46817.2333|63472.6|36715.0333|48982.2|46448.2667|23527.7333|74541.7|62987.2667|65323.5|355580.5|394667.3333|214233.6667|332290|226525|191986.2|617303.6|175102.4|337649.3333|219382.9333|53865.6|74117.5667|49224.8333|419783.4333|44181.3333|25036.5667|67643.6|22420.9|64360.6333|23700.6|206449.9333|172560.9333|43937.3|21202.6|28481.7667|91437.7|16866359.3333|6232392.7667|
2020-10-25 00:14:24|russ2000_1882|LWAY|average_volume_30|0|||||||||||||||||||||||||2163.3333|3336.6667|1680|1713.3333|1156.6667|3036.6667|1573.3333|1196.6667|836.6667|2046.6667|1410|1820|2260|1056.6667|1693.3333|1546.6667|2006.6667|1006.6667|826.6667|1090|506.6667|1740|3103.3333|4490|8760|34746.6667|12090|8990|8406.6667|30246.6667|6303.3333|4563.3333|5716.6667|5256.6667|3073.3333|3100|2453.3333|1366.6667|2813.3333|3860|3603.3333|5480|10646.6667|4550|3516.6667|8050|1500|6466.6667|2473.3333|983.3333|1423.3333|8256.6667|1516.6667|6983.3333|423.3333|1436.6667|1276.6667|1692|10468.5667|3737.4667|333753.9333|165729.3667|78490.6333|44183.1667|15052.9667|116794.2|49551.4|46099.3333|9716|11787.9667|28731.3333|58454.4|23122.2667|43398.9667|140355.1|76990.8|38125.5667|35315.9667|31926.1333|34464.9333|18028.7|30655.7|30674.7667|13010.1333|10559.1333|17793.2|12204.1|18322.6|16009.7333|14794.5667|13976.3333|11451.3|7200.9667|11920.9333|12642.4667|16574.7667|22532.6|32369.5333|27900.9667|15117.4667|16306.7333|25822.0667|10182.7667|23400.3333|24384.1333|19319.2667|27383.6667|19614.8333|9592.9333|11599.0333|24589.0333|50347.4333|24218.3|10836.4|15105.3333|20556.4667|17749.4667|36316.9333|22271.4333|20859.6667|20651.0667|126924.9|16677.9667|24896.9|28879.8|21547.4|235615.4|
2020-10-25 00:14:27|russ2000_1884|MPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17686.6667|9653.3333|10453.3333|2763.3333|6173.3333|7140|4036.6667|4083.3333|5236.6667|9503.3333|14223.3333|12250|18183.3333|30606.6667|22200|39706.6667|49123.3333|37313.3333|77113.3333|40766.6667|64483.3333|59110|38260|40676.6667|35490|60816.6667|47476.6667|83414|55723.8667|28853.1667|40682.3667|71876.1333|35420.1667|33134.5333|18704.6|23811.4|32915.8|63752.3|27221.5333|23336.2667|16197.7|19000.7333|20649.0333|42865.0667|56861.6667|18165.4|19554.1|15633.3333|15358.8667|12452.3333|12012.8333|14638.6|16229.7667|13690.8333|16537.6667|21881.3667|9787.4333|23340.1667|11610.7333|12577.2|10895.7333|16180.9|15634.8333|68898.0333|31797.1667|37990.6667|29321.9333|26258.1667|18850|15176.3|36287.4667|58194|43052.3333|27660.9|19023.7667|25549.1667|28741.5667|51137.5667|111134.6667|
2020-10-25 00:14:29|russ2000_1886|NICK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|3136.6667|4346.6667|3116.6667|1830|4146.6667|1240|1526.6667|1060|2036.6667|7936.6667|6220|5640|6960|4676.6667|4933.3333|32430|2853.3333|3666.6667|5700|1999.4|1850|1450.7|6120|10663.4|5964.2|5973.2667|88370.5333|12693.9|40298.8|28848.7|44497.6667|22940.5333|19271.9|23107|12536.1|12540.2667|26015.1333|19934.7333|20907.1333|22281.8667|13654.6667|17257.6667|18974.2333|2893.0667|11628.8667|4342.3667|5223|2875.0667|6214.4333|8885.2333|7900.5667|6006.9|6282.8667|7485.3|24312|29248.4333|24801.0333|27177.5333|18261.4333|21469.8667|33911|19106.2333|33188.2333|17988.0667|99036.7333|33846.7333|44188.7|65688.6333|68658.8|63714.1667|27303.8333|22065.9333|14098.6667|22676.5|7504.0333|5446.3667|31518.2|32500.2667|18745.6333|4630.3|7313.0333|10871.5333|3340.4|14421.8|5706.9|5947.1333|6661.9333|10831.5|4703.3333|11124.8|4263.3667|5421.5667|
2020-10-25 00:14:32|russ2000_1887|SAMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52350.9|42363.8667|26198.2|17531.3333|26502.3333|31048.6333|22952.9|22052.1333|58209.1|24569.6667|20851.4|16057.8|35389.8667|11489.1333|13238.5667|8847.7667|7812.0333|11043.6667|10308.0667|12236.5333|18186.9667|12932.6|13994.9333|10359.8|10036.3|20023.7333|16216.8333|24987.2667|23599.0667|21457.5667|
2020-10-25 00:14:33|russ2000_1892|NYNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:14:33|russ2000_1893|ONE|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401869.4|253602.6|86444.8333|136905.3667|249379.6333|159065.7333|133810.8333|234949.8333|173981.1333|630321.0333||
2020-10-25 00:14:34|russ2000_1896|SHOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:14:34|russ2000_1898|GFN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19526.6667|26173.3333|15263.3333|93540|53876.6667|66120|9390|7255.4667|9408.9667|23484|22347.6667|36810.5667|5460.3667|19395.6333|16711.8333|53264.8|5901.5333|4434.7333|5438.6667|6181.3667|5972.7|9754.7667|9961.1|8700.4667|7038.9667|3387.7333|9930.4333|12140.5667|8062.3|27979.5667|18602.3667|26973.6667|49125.3667|27987.0667|35058.8333|43849.1|61151.5667|45457|21646.8|15077.4333|14212.5|7978.0667|36961.7667|13208.0333|9074.4333|15458.7667|21009.7667|22013.4333|91594.9667|191515.5|60310.1333|42234.0333|38723.8667|45287.1667|31142.7667|30335.5333|36801.3667|20683.5333|
2020-10-25 00:14:36|russ2000_1903|STRL|average_volume_30|0.161721552005|||||||||||||||||||||||||||||||||||||||||||||||6383.3333|14023.3333|9453.3333|5733.3333|11783.3333|6470|27336.6667|9043.3333|10890|9503.3333|7666.6667|15193.3333|11806.6667|11153.3333|12720|16806.6667|33790|12913.3333|6973.3333|10846.6667|41516.6667|5020|5653.3333|12853.3333|11653.3333|11613.3333|11896.6667|8350|3790|2203.3333|2633.3333|2766.6667|3423.3333|2493.3333|2973.3333|8776.6667|6293.3333|55396.6667|74130|11780|25296.6667|13920|12700|61083.3333|259076.6667|53516.2667|107503.9|142989.6333|176435.9|146284.3333|106877.6333|132652.6333|54079.8333|109555.0667|101359.2333|111257.6667|120667.3|125526.4333|136111.6333|198038.7333|102195.2|190315.8333|230944.6667|97207.6|61418.6333|53085.8333|80339.4667|43426.2667|52488.1333|116554.0333|112897.5|38209.8|37280.5|52674.9|46192.3667|54533.7333|38894.3|56931.7|93298.9333|66170.7|62619.2|347495.9667|292997.4|210672.4333|73647.9667|66896.0667|67440.3|55047.9|211655.3333|196554.3333|136395.4333|476713.3|396991.2333|241315.0333|220053.4|129184.3333|152049.1667|187014.7667|190249.7667|110177.7|212703.7|203979.1667|265074.5|179204.2333|200180.8667|
2020-10-25 00:14:39|russ2000_1904|CCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220949.9333|84816.6667|145909.4|124451.7667|141197.7667|172328.1667|96100.9667|86169.0333|88925.2333|81937.8|125098.1|188291.4|125244.6333|180858.2333|307049.1333|244305.8|333816.8333|331710.6|401130.5|295334.1667|373160.1333|307711.7|334442.9|646626.3667|422465.6333|298257.1667|
2020-10-25 00:14:40|russ2000_1906|AINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37543.0333|3872.3667|3819|4324.0333|2631.4|5540.3667|10397.8333|2555.7667|3331.1333|1949.6|966.7667|1293.9333|3094.1667|3708.5667|11181.9|9390.9333|6688.3333|6010.6667|9289.9667|10270.1|12718.8667|16526.8333|34398.6667|20679.2|
2020-10-25 00:14:41|russ2000_1911|ICD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148625.2|79803.6333|63511.0667|106147.5667|36703.5667|54011.3667|28796.4333|323320.6333|215333.0333|252426.1|240522.4667|187645.2333|135053.7333|114986.4333|117586.4333|123110|155016.3667|232085.7|184711.6667|149080.8333|183772.6667|246886.3|62311.3333|299382.9|362280.5333|
2020-10-25 00:14:43|russ2000_1912|AMBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:14:43|russ2000_1913|OFLX|average_volume_30|0.0287206266319||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14334.4667|10119.6667|6648.5333|8373.5667|25708.4667|9500.8|1319.0667|2049|2735.7667|3219.3667|1633.8|2183.7|13358.3|6364.3333|3970.4|3625.8667|12950.2|6860.5667|13987|10581.9333|14356.3|3782.6667|6662.2|6971.7|7380.8|7695.4667|4613.2333|5884.0667|7062|5003.7667|3308.0667|2607|6301.5333|6453.2|4703.6667|4622.8|6226.1|4057.3333|4432.6667|8141.5|6393.4333|7504.8333|8777.2333|6405.8667|12067.9|4902.5|5764.1667|9203.9|14626.6333|23992.7|13741.2|14619.1|15503.4|24702.6|17517.0667|10508.8667|9902.5333|21329.8667|13782.5|10572.8667|9512.6|14634.2|
2020-10-25 00:14:45|russ2000_1914|KIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137461|116588.8|86693.4|327786.8|210382.1333|62584.7667|104336.1|35120.8333|183641.0333|38833.4667|21288.9333|33009.7|103449.9667|117873.4|233127.1667|94753.4|89882.1|84653.8667|229460.6333|206971.1667|130183.5|237813.6333|132594|139256.1|105439.6333|250587.8|621248.4|368041.1|
2020-10-25 00:14:47|russ2000_1918|PRKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||61880|55420|29656.6667|31150|28163.3333|54230|72070|32333.3333|17576.6667|36486.6667|29583.3333|5906.6667|11913.3333|13936.6667|30353.3333|33523.3333|57726.6667|45923.3333|64793.3333|29970|44136.6667|124756.6667|80436.6667|151866.6667|61800|64323.3333|148170|83576.6667|123296.6667|71853.3333|37353.3333|76933.3333|40160|21546.6667|31273.3333|18523.3333|24605.5|22397.2667|43244.9333|16505.9333|100490.8333|38859.0667|34325.2333|29020.0333|58041.6333|72377.7667|159958.5|36689.7667|88338.1333|80995.2667|164833.7667|89677.7333|104947.9|200709.3667|255653.9333|186830.5|386396.3|259847.5333|198968.9|211634.6|199193.5667|128722.4|124412|127962.6333|265989.6667|170471.3|327109.9667|87128.1333|267145.0667|273539.2|196380.2333|154270.3667|111778.1333|187380.8667|1225679.2|688136.2333|333376.4667|1297354.6|678761.9|711733.6667|851150.2|881454|3369073.2667|941260.2333|737403.8333|255229.6333|886161|174452.1333|583766.1667|387976.6|35501.5333|57593.9|130106.7333|1231256.6|247623.8|91627.7|203429.8|253921.4667|119534.2667|205761.2333|121714.6|32671.0667|22404.6667|37375.7333|168411.7333|64328.5|89645.2667|75365.7333|
2020-10-25 00:14:50|russ2000_1919|TRUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305284.6333|152673.2|107744.5667|87515.8|113945.2|93986|73853.3333|72726.5|182318.9333|109573.3|81156.1|161902.2667|209944.3333|158806.4333|224297.6|449977.7667|348943.7|457454.0333|402161.5|293395.5|214880.2333|318223.9|246022.3333|446509.4|385083.6333|696590.4333|
2020-10-25 00:14:51|russ2000_1923|AMRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59368.5667|70161.6|144744|258792.1333|218987.8|199076.9333|553758|1082564.6|341851.4333|179761.6|299149.7333|204113.4667|165139.3333|216162.8333|623288.3667|234180.8667|158108.8667|175490.6333|244178.2333|279346.7333|206934.9333|162672|187780.9|1823664.9|2811409.7|1713466.0333|2310647.0667|2066473.1667|371483.0667|237904.6|728117.6|785740.9667|1246357.6|1714560.4333|2906101.5667|769510.9333|860043.7|1221382.9333|2771567.6667|3566702.4|3046427.4|
2020-10-25 00:14:52|russ2000_1925|DRNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139213.3|125395|166850.9667|251246.8|120260.7667|320497.4|166004.7333|143167.2667|120513.6|276882.0333|222291.9333|205816.6|131546.3333|71494.9|194727.6333|286726.8|505612.8333|631446.3|734755.7667|555964.3667|697562.3333|465911.7333|411878.0333|1248391.0333|771539.5333|665466.7333|600596.5333|
2020-10-25 00:14:53|russ2000_1927|PTIE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:14:54|russ2000_1928|MDLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75435.1333|79959.3667|59345.7667|20249.9667|39204.9667|30702.3|57740.8667|36649.2667|79467.0333|33900.4667|26055.7667|51498.3|23918.6|49245.2|22808.6333|115807.3333|85253.7|43793|52460.6667|17238.0667|25134.1667|22383.3667|48613.7|801225.6333|1364732.5|
2020-10-25 00:14:55|russ2000_1929|CARA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322328.6333|80454.3|91155.0667|124525.4|129657|216718.5667|341760.1667|328194.7333|786089.2|612807.9|868473.2|1424940.2333|2154034.8667|2042743.1333|856014.6667|795445.5667|857929.7333|1572244.9333|721814.8667|595086.1333|675761.9|837466.7333|681244.1|911930.5|554132.4|554296.9667|354218.8667|
2020-10-25 00:14:56|russ2000_1930|ATNM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||||50||583.2|1594.7|2036.8|4066.7667|20073.5667|5753.5667|132277.6667|59740.9667|112895.4667|371313.3667|1707671.1333|505623.6|898193.2667|311268.1|280238.1667|428940.8667|255808.5667|833405.3|347405.8333|386662.6|687640.1|823478.7|1866204.4333|971227.7333|843678.3667|1021193.0333|1557848.0667|656014.2667|2570322.2667|125260.1667|783682.5|394977.4667|
2020-10-25 00:14:57|russ2000_1931|GNCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100994.5|43389.9667|22875.9667|17610.2667|132508.1333|227246.1|196662|160298.1|130767.9|696041.3667|223119.0667|127406.8333|206846.1667|302790.9667|756021.4|564575.8333|1194066.5667|769409.9|480301.1667|261798.8333|69880.5667|1418327.1|123423.2|142017.6|387756.9667|512523.0333|501768.6667|
2020-10-25 00:14:58|russ2000_1932|FSAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144364.5667|43709.2|71422.9667|30133.2333|53712.8333|384932|44662.6667|214300.1667|72829.2667|70962.4667|53153.6333|39594.6667|77078.1|12548.9667|6845.6667|5341.5667|18210.4333|36761.3|1055.2667|271.9|1275.3333|3125.0667|4543.9333|1019.8|
2020-10-25 00:14:59|russ2000_1934|FIVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178882.8|174604.5333|52855.7|158979.1333|361370.4333|423670.2|230414.8|421146.8|396637.4667|733149.4667|542859.1|579256.7333|574303.9667|620613.2333|500417.1|375052.6|481280.7667|896347.7667|654457.5667|560217.2333|1039297.2667|819761.4|669015.3|509438.5|1247947.6333|1497745.8333|687079.4667|
2020-10-25 00:15:01|russ2000_1935|AKBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203176.7|125935.7|113299.8|209865.7|125239.0333|371627.7333|1317247.9333|403637.1667|339677.5667|262875.6|168855.3667|274721.8333|267015.8|496664.0667|446954.4667|347597.9667|528703.5333|423500.1667|397243.1667|1233958.0333|1398400.8|1042081.8667|913273.2333|1787744.9333|1757963.8667|1600229.1|8884240.2667|
2020-10-25 00:15:02|russ2000_1937|RYI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||57003.3333|52376.6667|95190|213903.3333|153560|183046.6667|169786.6667|137163.3333|261906.6667|231603.3333|175943.3333|184650|168116.6667|372936.6667|216533.3333|265363.3333|78636.6667|82630|71360|47976.6667|40526.6667|120546.6667|95726.6667|42363.3333|32040|46223.3333|41550|36513.3333|47380|65666.6667|61030|104220|40683.3333|72976.6667|42603.3333|49986.6667|147066.6667|100036.6667|202363.3333|123853.3333|476323.3333|400446.6667|632013.3333|444736.6667|649846.6667||||||||||||||||||||||||||||||||||533483.2667|437081.8333|119095.4667|71886.4|113039.2333|135300.2|119459.8333|125872.5667|531377.9|474743.1667|292504.7333|278117.7667|385525.2|287383.6333|237516.9|255203.4333|222081.8333|184953.4667|139258.5|104738.2667|195650.5|165182.9|144210.1|144534.8667|216924.1333|118442.0333|
2020-10-25 00:15:04|russ2000_1939|MIND|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||31756.6667|33026.6667|47763.3333|26103.3333|35946.6667|79466.6667|27773.3333|29096.6667|27050|123226.6667|143900|292780|281553.3333|291163.3333|86443.3333|75590|108186.6667|76903.3333|30333.3333|28990|80000|45560|32010|25246.6667|35473.3333|28286.6667|27720|21176.6667|28416.6667|32876.6667|13986.6667|18553.3333|17886.6667|5953.3333|16846.8667|8460.3333|74914.1667|55671.1|25399.2667|211043.8667|55312.8|31046.8333|54238.0333|45078.2667|347669.6333|175982.9667|124266.1667|69661.1667|99031.3667|200425.7667|130121.2667|147760.6333|122838.1667|97394.8|154880.7667|119788.1|72924.8|37233.9|105012.3667|58655.9333|20555.3667|25778.7667|25753.2667|22077.5|34161.2333|94682.3667|271583.3|118599.3|248699.1|267457.0667|138385.8|81950.1667|98956.0667|73513.8667|66922.9|47870.7667|36690.3333|49489.8667|61666.6667|100526.6|114492.8|54599.2|135128.9|31376.8333|29403.3|39893.6333|18806.5667|18411|16741.4333|25716.2333|34246.0333|7095.1|23315.3667|33326.9333|15876.8333|28303.9667|14489.9667|43950.3667|35389.7667|28103.7333|24641.1333|40969.9|184592.4333|62953.5333|
2020-10-25 00:15:07|russ2000_1940|GALT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45103.3333|133740|32766.6667|793.3333|2133.3333|2793.3333|12256.6667|48986.6667|45370|52243.3333|38163.3333|64423.3333|18260|42203.3333|14280|31700|33540|36013.3333|159686.6667|156200|1022976.2|99195|195300|89816.6667|214153.0333|108674.9667|62836.8333|150209.6|90652.4|104902.9333|74845.1|88077.5333|46239.4333|323876.6|218236.7667|132059.6667|138460.4333|106674.5|77679.9|114315.1667|184223.7333|44011.2667|59857.0667|48736.7333|87677.3667|41932.3667|311677.6|191182.8667|514889.7667|219383.1667|459001.2|153851.8333|127002.1667|177607.5333|107442.1|161659.6667|102844.6667|96183.9667|744122.8333|306981.9|788269.8667|194593.4667|148938.3333|1055126.6667|388105.2667|1221954.2|861773.8|206421.4|450429.3|335929.0333|285495.2|343163.9|257986.1|200642.6667|370484.4333|
2020-10-25 00:15:09|russ2000_1941|SFBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52121.7667|48646.8333|43875.4333|21911.7333|93382.1667|133461|104321.0667|97983.3|123659.7333|50203.6|189784.1333|288514.1667|123421.6333|135302.4|121662.2333|146174.1667|131026.7333|114113.1333|193988.6|150588.0667|98260.9|112409.3667|142757.7667|333019.4667|202010.6333|155021.5|
2020-10-25 00:15:11|russ2000_1942|SALM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110283.3333|49373.3333|162470|111923.3333|139240|31850|136826.6667|28356.6667|62380|40733.3333|49396.6667|18813.3333|60330|27203.3333|38974.9333|116310.8|30997.4667|27720.2333|42891.5667|52636.4|60071.4333|22352.1667|76097.8667|36456.9|55175.3667|49085.3333|53930.2667|58369.6667|58129.4333|51972.2|36163.7|49450.6|53013.0333|81107.4333|54076.2667|56284.9667|70462.7333|21167.1|14140.6667|14010.8333|13095.9|68424.8333|41598.9|36100.6|9967.7667|19404.6667|18237.4|8132.4667|11043.2667|5671.3|16683.3333|134759.2333|104153.3333|17476.7333|30553.9|52356.7333|52072.3|43144.3667|27799.5333|32494.3333|31389.4333|33259.8667|35279|31406.4333|102940.9|32609.9333|21173.8|34172.8333|108617.5|48592.4|45909.4667|40891|51199.5333|33790.9333|98310.4333|57673.7|128720.1667|93215.6667|54361.6667|25733.3667|85097.2333|82846.2667|68015.2667|71138.2|749089.9|1240497.3333|
2020-10-25 00:15:13|russ2000_1944|AJX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89974.4333|72610.3667|49003.3333|17682.8333|59745.4333|117851.4|31945.3667|44192.6333|58705.6|61136.8667|47552.2333|50461.2|32038.7|44732.5667|34630.7667|58279.1333|54295.0333|114815.4667|163126.9667|138076.7333|297445.1|177932.9667|81887.7667|
2020-10-25 00:15:14|russ2000_1947|ARDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24067.0333|26923.0667|56665.4|69827.0333|244863.4333|151213.7|128305.1333|183652.3667|117285.3667|195097.4333|140746.8667|235042.4|629535.2|256830.6|379021.5|281314|1111136.8|366834.3667|393552.7667|188575.4|133262.2|2011476.6|1365735.2|978466.8667|890730.1333|582477.8667|
2020-10-25 00:15:15|russ2000_1948|EYES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338206.4|2591552.2667|870650.7|323996.1667|751235.3|946705.4|412274.3667|217196.0333|331475.3667|663630.9667|344224.6|355733.3|1073069|547266.1667|278545.2667|294236.0667|776516.5333|407524.9|289862.6667|228381.7333|230742.0333|43333.2667|1445545.8667|494840.8333|
2020-10-25 00:15:17|russ2000_1949|NES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6282.0333|25836.3|10402.6333|23539.2667|8870.1667|4776.0667|4869.4333|14732.9667|6787.6|2249.5|1934.7|52238.6333|35842.4333|
2020-10-25 00:15:18|russ2000_1950|VCYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76400.1333|36423.2333|68167.8667|128961.9|94491.0333|53562.0667|137583.8667|77160.4333|111635.7333|88995.8667|79942.8667|70949.5667|129433.5|181872.1667|115510.7|112193.4333|194629.1333|97656|192165.1667|265252.7|331270.9667|794753.5667|707447.5667|498852.2|464078.9333|635101.3333|447328.6667|453230.8|
2020-10-25 00:15:19|russ2000_1951|ATEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||364939.1667|347799.2|247215.8333|333775.7|216898.3667|660058.8333|432706.7667|302543.5667|275828.7333|330605.0667|638256.9|501855.2667|372551.2667|399136.9667|461090|435981.4|409399.6|294142.7|290458.3667|384993.2|411303.2667|412803.6333|323106.3333|272278.9667|531786.1333|571958.6333|900029.4|
2020-10-25 00:15:20|russ2000_1952|PATI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4917.4333|18045.0667|2187.8|2983.9333|2375.5|3088.4333|3544.9|682.6333|2307.4|5560.2333|2945.7|10254|4222.9667|8226.9333|3550.2667|1200.5|1968.1|1215.7667|1114.8|4302.6333|5416.4333|5172.2|2749.6|
2020-10-25 00:15:21|russ2000_1953|OHRP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:22|russ2000_1956|NL|average_volume_30|0||||||||||||||||||||||||74843.3333|63836.6667|49616.6667|54873.3333|43823.3333|37956.6667|32410|74526.6667|28646.6667|52330|37370|47216.6667|44826.6667|46913.3333|21993.3333|39866.6667|59123.3333|30990|41133.3333|27606.6667|60340|49190|42526.6667|44793.3333|74459.5667|46402.9|53152.8667|56209.4|39899.6|24726.2|79489.7333|21569.6333|50666.3667|22186.3|22339.6333|25559.7|47636.2333|30086.3333|29159.6333|140263|78762.7333|66008.7667|48052.5333|25004.3667|52444.9667|35930.4|57518.3333|66245.9|39727.6667|49770.2333|70499.4|37310.6333|63567.2|47322.6333|54592|60199.2667|70934.9667|50672|42292.1|49304|67667.1|70853.2333|35470|36303.3|43856.6333|63363.3333|47396.6667|313600|110453.3333|162803.3333|129636.6667|71423.3333|67776.6667|58361.2667|74790|95463.3333|92798.9|207745.6667|54725.9|54518.1|38421.8333|22683.2|83414.5667|32621.2|27892.6333|39212.2667|49459.8333|42163|21684.8333|33050.2|59371.5|38184.9333|20446.4|11180.2|24958.2667|18420.2|24126.3|10556.0333|15082.7333|12789.5|30984.6333|17104.3|20011.2|14903.3667|19426.6667|13785.9|33326.7333|34169.5333|20482.8333|21450.7333|25770.2667|91730.8333|38447.4333|47426|140273.5|64499.4|85877.6667|71304.3333|40979.1333|22376.6667|36037.6333|19676.4333|11919.9667|11848.5|16899.5333|27336.6|38278.8667|34813.4333|
2020-10-25 00:15:25|russ2000_1959|EOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:25|russ2000_1960|MBII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48835.3|22532.4667|133860.8667|202425.3667|365746.6667|99795.9|41851.8333|246890.3667|20914.8333|39773|59747.0667|101490|195724.1667|78810.9|28631.7667|118485.2333|125375.3|188447.9333|254935.6333|567718.2|234538.0333|181892.3667|109168.9667|160750.5667|175869.7667|162196.5333|178698.3333|250120.2333|122442.6667|
2020-10-25 00:15:26|russ2000_1961|ADMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64248.4667|41276.6|24158.0667|156480.1333|99874.7333|238961.2667|111686.2333|536324.2667|349808.7667|239917.2667|260872.3|133124.8|123490.3333|205196.7|1514876.2333|963717.3|1278628.2|574645.2|479204.9667|646196.8333|726489.0333|409350.6|585526.6667|753376.3333|413292.9667|522197.9|360506.2667|
2020-10-25 00:15:27|russ2000_1963|MPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:28|russ2000_1965|TIPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105850|90823.3333|109843.3333|69863.3333|102200|100256.6667|55506.6667|124353.3333|87546.6667|156716.6667|101970|130840|145056.6667|126390|175113.3333|419723.3333|206436.6667|216330|244626.6667|303083.3333|226600|272066.6667|179306.6667|196933.3333|200500|333220|229523.3333|260506.6667|321196.6667|426913.3333|262740|418756.6667|1527603.3333|748016.6667||||883476.6667|33200|67025.8333|59536.6667|30115.0333|31455.1|63274.5333|47236.8|27511.2667|52863.8333|201128.7667|157279.3667|53922.4667|21024.1333|4470.7667|1861.2333|2683.1333|1882.9|1875.5667|3679.1|1452.9333|1842.6333|1524.6333|2045.2|4380.8667|4369.8667|3979.7667|4069.2333|24896.2333|19998.1|13663.9333|17056.2|47235.1667|47125.5667|28840.7|135555.8|36236.3333|33080.9|42284.0667|34555.8333|20582.2|38211.8|26641.3667|25223.8667|71932.9|96875.9333|24644|36542.8667|20623.0333|38575.9|60342.7667|40160.9|75793.8333|47202.8|
2020-10-25 00:15:30|russ2000_1966|AKAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:30|russ2000_1968|HIVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:30|russ2000_1970|XXII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4802.8333|5836.3333|14257.7667|12872.2333|3490.7333|24069.4|36829.2333|101534.0667|59001.6667|344102.8|175495.1667|344107.2667|858222.3667|616419.9667|710382.1667|263316.4333|349859.2|539132.7333|231652.5|432214|391566.8333|549412.6|542609.7667|920705.7|788883|1234284.4333|3283796.7333|2349043.3|2514815.6333|1952021.3667|1780554.4|1534779.4333|1933385|1094449.7|995096.6667|2832591.9667|1390680.5333|1575681.0667|909048.8333|
2020-10-25 00:15:32|russ2000_1971|CRCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:32|russ2000_1974|SPKE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44461.7|31710.8333|17930.1|42081.9|26407.9667|48290.3667|95512.1667|164228.1333|167122.6333|142165.3|162963.8333|128874.5333|153715.4667|216718.0667|303864.4|142288.7333|135463.5333|141863.6333|112158.0667|155770.9667|91471.7667|174652.0667|148001.8667|201778.7667|148643.2|
2020-10-25 00:15:34|russ2000_1977|ASPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177296.3|68802.7333|39303.9|37566.3|57573.9|119717.8667|96603.5|67420.6|64039.9667|85163.9667|138340.8667|64094.8333|23995.5333|46880.6|127210|61994.6|24270.2|44319.1667|96857.1667|60816.9|78422.4667|26383.9333|45926.2333|161753.2333|197134.2667|132578|
2020-10-25 00:15:35|russ2000_1978|RVLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:35|russ2000_1979|SIF|average_volume_30|0|1056.6667|5850|733.3333|1490|723.3333|1290|1030|1723.3333|480|1610|1663.3333|2403.3333|1663.3333|1603.3333|1500|1100|2493.3333|633.3333|626.6667|1096.6667|2610|2546.6667|413.3333|2573.3333|3526.6667|9930|2113.3333|2230|2376.6667|3710|1543.3333|4450|3480|5303.3333|8573.3333|2213.3333|2046.6667|2943.3333|3280|9416.6667|3663.3333|2636.6667|4143.3333|5840|9050|2170|4403.3333|8150|3280|7903.3333|2830|12676.6667|15410|10046.6667|9886.6667|7326.6667|7540|12753.3333|5600|8633.3333|7466.6667|5910|12990|7633.3333|5236.6667|5996.6667|3580|6043.3333|6480|2843.3333|5670|4370|2720|4583.3333|5150|3083.3333|3133.3333|3766.6667|1553.3333|7020|1586.6667|11810|4916.6667|7660|3620|1793.3333|6183.3333|13616.6667|10896.6667|2530|793.3333|3750|4136.6667|2220|2510|10616.6667|30913.3333|64317.8667|51966.6667|58158.6|14132.1|14876.3333|10525.4|24541.3|7325.6333|4923.2333|9913.4333|4631.9333|5152.6667|3973.3667|3683.4333|3486.3667|3944.7|1762.4667|3577.0333|2055.5333|2368.5|20706.5667|5033.8667|5930.8333|5485.4|17393.2667|5414.6333|7852.5667|7793.5|16999.3667|5866.2667|9793.7667|4985.1333|15228.4|7407.4667|2708.7333|1155|2957.3333|16811.0333|8135.6333|10819.1|13942.1667|4959.3667|3218.5333|3452.7333|6063.0667|1334.8333|10692.3|7971.4333|1348.6|2709.7333|45378.3667|4773.9|17303.3333|4409.2667|
2020-10-25 00:15:38|russ2000_1981|VTNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37867.8|30129.2333|11757.9667|8089.3667|27476.6|9724.1|79426.7333|12103.7667|4112.0333|4753.3333|3244.3333|9674.9667|6881.4|18455.2|64300.3333|9745.5333|18742.8|35052.7667|21285.9667|24964.6667|32005.1|19971.8333|13771.3667|10078.8333|50947.9667|20719|15106.4333|4962.1|8653.5|1358.5667|2129.9667|1927.2|5260.1667|5888.1333|14097.7667|5524.5333|6113.1|12753.9667|13092.8667|44892.0667|22907.2|24901.8667|11728.6667|23937.1333|95986.7|43500.7667|531443.5667|383292.4333|501410.7|82341.9667|185806.3|103542.3667|53590.2667|48973.0667|26830.7333|41159.9|110260.6667|67689.3|42804.2333|107861.0333|61514.5333|46777.5667|69398.3667|284410.4667|103303.3|77426.5667|104288.6|49902.5333|151237.3667|203013.6667|286308.4667|265268.5667|
2020-10-25 00:15:40|russ2000_1989|GLRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7658.3|10653.3|17499.9333|19033.3667|30411.7|77342.7667|123720.3667|33371.3333|30683.2|110710.6333|58746.5333|53446.1|1367420.8333|713839.0333|1111057.3|232164.0667|64796.9667|60471.9667|11596.4333|44339.6333|21286.1333|27011.9667|22902.8333|38945.0667|4435.6|5763.8333|7121.4667|13666.2333|9165.7333|15609.9333|38908.9|
2020-10-25 00:15:41|russ2000_1990|ARCW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68323.3333|70600|92803.3333|84976.6667|42776.6667|78050|75250|249064.3667|116747.9667|83226.2|92126.3|182631.5667|80929.3667|101127.8|154528.3|93556.4333|84054.7|284595.5|91299.1667|194564.8|20434|8653.1|4253.9667|5571.2333|3974.9667|1851.1667|2671.1333|2912.8667|2976.9667|1542.8|5977.8|4004.4333|2692.9|2264.8333|1992.3333|1229.4333|1088.0667|38334.6333|3833.3667|2214.3667|1396.0333|1624.6|1292.1667|1870.5|677.7|827.8667|1590.4333|154696.6333|41913.5|80326.4667|75745|33644|22254.5667|49034.1333|54408.1667|28051|41545.4|16767.4333|14843.4333|56784|21958.4667|12543.4|9887.2333|17191.2667|15404.8|13489.8333|11871.7667|28206.2|16452.6667|183819.9667|17067.0667|15976.4333|4539.4333|6690.6|3358.6|
2020-10-25 00:15:44|russ2000_1991|QRHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25932.8|37472.3|37659.9667|21399.2333|16513.6333|15860.5|12164.8|16919.3667|17673.1667|16377.9333|26681.9|18482.3667|47880.5667|5563.1|3675.4|9371.3667|4383.0667|3568.0667|11586.8333|92181.9667|229811.7|110037.9|50008.2333|116076.0667|55185.6333|48085.3333|66637.3667|59802.3667|22194.4667|22344.0333|27294.8667|29282.9333|51873.5|362654.2667|25353.1667|22606.1333|27258.6|36164.1|16945.2|29873.0667|22796.9667|13691.8333|30161.4|19448.9|21652.7667|
2020-10-25 00:15:45|russ2000_1992|PFIE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.6667||392.5|475.8333|666.6667|17.7333|666.6667|174.8333|75|1541.6667|4378.3333|18356.7333|1843.3333|1301.6667|6290|12356.3667|754.5333|355.9|5396|17345.9667|6172.0333|6649.6|8032.2667|11040.7667|5708.4667|24150.7667|16131.8667|32149.1667|374671.6333|388556.9667|311116.7333|241755.2333|226244.7333|52503.3667|101814.8|117577.9667|65675.3|45043.7333|79597.0333|137671.1333|71272.7333|83585.7333|55151.2|163267.4333|864409.1667|245594.5|179921.5333|183702.1333|128589.3333|102143.7|72815.2333|124589.8|90041.2333|74609.6333|
2020-10-25 00:15:47|russ2000_1993|SPDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||21780|16393.3333|4060|7333.3333|7106.6667|6230|19363.3333|16433.3333|11980|56823.3333|269216.6667|88013.3333|50786.6667|33983.3333|17170|43543.3333|27563.3333|18860|272573.3333|232836.6667|5112320|1122760|567133.3333|490143.3333|741446.6667|289886.6667|275333.3333|178140|296940|132033.3333|54706.6667|75786.6667|68633.3333|41076.6667|57776.6667|21510|162974|35714.7667|133142.1667|126635.3333|683914.6333|400188|936295.0667|678792.9|643386.8333|1773399.9667|477648.8667|391366.4|647061.5|430605.5333|465311.4667|194260.4333|252573.9|208493.3|132197.1333|69574.8|205201.4|127855.0667|97387.4|48177.6|72859.3|47088.4333|212442.0667|135208.5333|124502.6|64167.5667|131263.7333|56496.4|37154.2667|49067.6333|75872.5667|35597.3667|36113.9667|26559.4667|46203.8|44562.9333|34794.4667|34664.7|294534.0333|253454.6|271682.7|287703.9|287331.0333|267015.4|135923.1|474895.2333|1364686.6333|349172.5|2482845.0667|937429.2333|37048.0333|14580.4333|4807.7333|1684.7333|6624.5|9866.8667|31009.2|4316.2667|2683.6667|3593.7333|6517.8333|8008.5667|6706.2|1263.2333|1963.5333|5109.4667|14974.1333|2820.6667|
2020-10-25 00:15:49|russ2000_1995|HEAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32912.2333|39792|20092.4333|14662.4667|13881.2667|20359.4667|26528.7|49383.6333|76122.8|49593.1|303553.4333|139862.4|94260.4667|83693.5|75556.3|127606.7667|97504.6667|148983.2333|66063|228004.7|284744.9|158598.0667|115948.6333|90498.4333|676135.3|251367.7|498284.8667|111509.4667|149280.7|275890.7333|403482.8667|3106977.7333|1702539.1333|906318.9|1472966.2333|722808.2667|538827.9667|348642.8333|387224.5333|756998.4667|579090.7333|
2020-10-25 00:15:51|russ2000_1998|TSRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:52|russ2000_2_0000|AAXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8286.6667|59840|115270|140046.6667|70223.3333|17233.3333|35464.9|10247.4|50031.1|214214.3333|609968.5|5813238.5|6577457.1|8630528.4|10953781.7333|5161302.9|3947370.6333|1873030.2333|2368407.6333|2637827|1062721.5|701213.6667|871000.1333|1411748.9|3555022.4333|2514778.2|1443611.1667|2049121.0333|1406668.5333|962362.7|738676.7333|666531.2|378572.5|421420.9|412649.5667|1662707.1333|973543.8333|357886.1|556890.7|585923.7|409742.3667|414621.5333|531351.9333|579230.9667|500173.9333|543293.6|788616.3|923193.2667|488649.4|1295405.9667|1229755|1678314.5333|807418.4333|3337430.2333|4609513.7333|2090267.8333|2100838|1603181.4667|1760662|1353317.7667|841639.2667|839596.2667|1183295.5667|1123766.8667|782278.9667|563166.4333|782995.1333|1349191.1|1560998.2|555915.4|883599.6|776380.8333|901444.1667|578439.9|820608.3333|920810.7333|1409150.5333|600642.9|
2020-10-25 00:15:54|russ2000_2_0001|ABEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11391.0667|40315.3667|2091913.0667|155524.7333|81113.6667|65448.3|103414.0667|244864|423315.3667|295238.5667|338694.5333|1276159.3333|816369.1333|1095187.4667|1178177.9667|538594.5|775096.3667|404783.4|625354.8|1672501.7333|1781920.2|1794214.0667|899865.4667|1510631.5|
2020-10-25 00:15:55|russ2000_2_0002|ABR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202563.3333|50300|62553.3333|57020|64303.3333|112173.3333|134450|76226.6667|82323.3333|152693.3333|68730|99386.6667|203344.3|207486.9667|350433.3333|277152.6|388173.0667|430584.8667|308660.3333|225720.0333|195770.4333|344835.0333|263789|118121.2333|147988.8|213566.2|64907.5|59288.1|87137.3667|79093.1|57323.1333|39115.4667|61267.8333|157666.1333|76824.6333|156531.2|390703.9667|222237.7|76595.5|101310.8|152759.6|111529.8667|112187.0333|102460.5|88620.9667|242507.5333|108855.1333|138204.7|110379.0667|87860.1|118718.7|169990.8|123982.6333|433397.9333|267571.1|587140.4333|707061.8333|1543368.4667|1140643.5|1662756.9667|1084898.7333|1675394.4333|943855.1|1210156.6|2433383.6333|2896476|1242334.4333|
2020-10-25 00:15:57|russ2000_2_0003|ABTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48614.0667|58816.6|18365.8667|79856.7333|39209.5667|39818.5667|34424.8|38617.3333|39273.6333|33520.9333|28074.3667|42255.6|19389.3667|69585.6333|77356.0333|70474.5|102662.5|165561.8667|124255.7333|89469|57499.8667|
2020-10-25 00:15:58|russ2000_2_0004|ABUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25435.3|15648.3333|30306|8550|10506.8333|18437.6667|55543.3333|19132|11255.6|15962.8|8384.8333|8351.4|8119.7667|15373.5667|9722.4667|11827.0333|51278.9333|53629.0333|38540.4667|70752.9333|97028.2667|767314.3333|300338.6667|3350462.5|536775.0333|877341.9|776414.9|538797.6|286542.1|181682.2333|174861.4667|87218.3333|382030.2333|223540.7333|212882.2|380116.8667|259919.8|185610.4|346590.5|292826.1|195141.4|161575.9|533652.2667|178416.8667|643058.6|935841.2333|1474315.9667|2446441.5333|
2020-10-25 00:16:00|russ2000_2_0005|AC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77663.3333|70660|122723.3333|76930|91476.6667|88166.6667|132386.6667|93300|102416.6667|85056.6667|139610|177536.6667|230743.3333|79750|106416.6667|148046.6667|243430|403653.3333|276126.6667|230270|212510|245363.3333|203963.3333|611663.3333|220000|188363.3333|137983.3333|172280|261146.6667|138163.3333|176213.3333|181406.6667|153626.6667||||||||||||||||||||||||||||||||||||||113.3333|13361.4333|20594.5333|34244.6667|16310.5667|58828.1333|19124.1333|17921.3|18795.1333|16092.6333|17737.6667|24593.0333|8106.6667|16528.0333|7405.9333|6113.2|6020.0667|7850.9333|15361.9333|22335.3333|16589.3|
2020-10-25 00:16:02|russ2000_2_0006|ACBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90655.4667|45024.8333|132725.1333|51184.1667|80477.3667|80732.8333|113104.4333|123983.1333|101907.7|89408.5|164265.1667|57543.5667|147268.7667|126268.3|84943.6333|117256.6333|70980.2|98415.9333|118400.9|77857.4667|
2020-10-25 00:16:03|russ2000_2_0007|ACIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||768478.0333|1886955.6667|1118609.5667|1853978.8333|973212.8667|663732.7667|394912.5667|682495.6|851496.2333|563518.1|490147|1195114.7|815301.0333|366341.7|424922.7|714597.2333|725169.8333|516834.5667|
2020-10-25 00:16:04|russ2000_2_0008|ACMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24068.1667|115362.9|113649|36954.9|20033.6667|136646.3333|111028.4667|185659.2|126254.6667|662877.1|560372.2667|392280.4667|
2020-10-25 00:16:05|russ2000_2_0009|ACNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||2213.3333|2260|1386.6667|1873.3333|1500|1073.3333|1723.3333|2186.6667|2493.3333|1786.6667|2710|1236.6667|1920|2086.6667|2223.3333|3250|1290|2403.3333|2430|3386.6667|4153.3333|2653.3333|1826.6667|1396.6667|2750|1683.3333|2836.6667|2560|1153.3333|1796.6667|1703.3333|856.6667|2043.3333|2616.6667|955.5|1736.6667|1724.0333|1523.4|1893.6667|1851.6667|1889.1333|1882.6667|2121.0667|2591|1792.5|1780.8333|3350.3667|2856.8|2897.7333|2622.5|2991.8667|2040.0333|3158.2333|1965.8|3463.9667|3193.4|2113.8|1286.4|3024.5|8396.9333|1761.0333|2212|2327.4667|2069.3667|2044.0333|2409.8333|3750.6667|1908.2667|3691.8333|5963.1|2983.7333|3011.2333|2727.6|3441|3975.1667|5467.5|1856.0333|3942.8|2910.6667|2211.1333|2612.5667|3340.3333|2399.6|4765.8667|39483.8333|10225.6|10779.7667|13609.2667|7351.3|9050.7|12184.8667|6749.1667|11103.3|6561.5333|13314.2667|12240.6333|7240.1333|7159.6|9504|28989.3667|19692.2667|16925.1|
2020-10-25 00:16:07|russ2000_2_0010|ACRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70652.8667|83179.6667|38323.9|99689.4333|106517.6|389948.0667|253444.5667|364613.7333|282603.7|450150.5333|285133.8333|268257.2|246265.6667|720616.4667|583536|441226.9|2452378.2333|433134.1|592460.6333|784154.2333|303409.7333|
2020-10-25 00:16:08|russ2000_2_0011|ADES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9177.1|17224.0667|2465.4|9657.8667|21029.3333|12687.4333|10048.6|6195.3333|9290.3|10143.6333|7063.6|8907|11387.5333|12468.8|25045.9|21461.5|16903.2667|19405.1333|17222.9333|11848.1667|24433.6333|16938.7|30169.1333|19478.8667|76464.3667|20773.9667|21050.3333|11050.4|73251.2333|29734.8|72619.3667|41144.4667|98930.6|72116.6333|112214.7|45055.7|82230.8333|82891.1|105693.1333|94407.2|114185.8|99028.5|146492.2333|138377.4333|100426.2667|141744.9333|78071.0667|20629.9|54934.2|52883.9333|13768.9667|102213.7|48614.3333|93479.7667|203714.0333|101185.8667|201970.8333|159515.5|116263.5|53480.2667|90868.0333|104629.7333|153871.0333|136183.5|257737.3333|205685.2|243754.6333|157659.2667|
2020-10-25 00:16:10|russ2000_2_0012|ADMA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20066.5|14450.9|3847.5667|6121.6333|8382.9333|13723.1333|33136.1333|11045.4667|21963.9|10596.1|23472.4|26951.0333|53501.9|25293.3333|21799.2|47365.7667|29653.6667|203598.3667|117504.1|341682.9333|198295.6|249163.4333|538765.7333|1203949.1333|865971.5667|696408.4333|3449439.9667|3095967.8333|7015754.8667|
2020-10-25 00:16:11|russ2000_2_0013|ADRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:12|russ2000_2_0014|ADSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316511.3667|380441.8333|182699.3|784426.2|396461.6667|506326.9|535023.8667|542844.3667|414273.3333|477626.3|364549.4|861537.3333|672095.6667|937258.3|2463276.1|1942507.5667|1057513.1|
2020-10-25 00:16:13|russ2000_2_0015|ADVM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127875.9|175173.8667|358546.3|1260167.3667|494540.8|278469.1333|361453.6333|204399.4667|167664.9333|255189.1667|203594.9667|332920.7333|273474.3333|482196.9333|1350947.0667|788710.7667|543605.8|430407.7|571211.6|940506.5333|2852515.5|1130383.4|1666326.6|1066803.9667|1733719.3333|
2020-10-25 00:16:14|russ2000_2_0016|AFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457611.1667|299245.9|116502.7|118694.2333|297332.1667|211275.9333|269638.1|167247.1667|134072.8|117524.8667|167130.9333|157474.8667|174170.8|308509.8|202645.6333|190927.3667|277051.7333|340977.6|265221.1667|
2020-10-25 00:16:15|russ2000_2_0017|AGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113623.0333|62784.5333|136671.1|76435.8|95563.9667|98820.0333|703761.6333|190813.6667|
2020-10-25 00:16:15|russ2000_2_0018|AGFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9404.5|15070.6667|32391.2333|13001.8667|386562.5|238591.4333|285705.9|166727.7|210378.1333|142844.6333|497551.2667|180854.6333|210375.1|106078.0333|140526.9333|161330.9333|160341.6667|161876.8667|152896.2333|140803.7667|211341.6667|170981.1333|56140.9667|84931.3333|422253.0667|82478.1333|
2020-10-25 00:16:17|russ2000_2_0019|AGLE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75893.4333|67836.9|29251.6667|67299.5667|113015.8|79851.2|53411.6667|65594|99946.2333|311768.7|219450.3|122339.8|203230.9333|139071.4333|71238.7333|71134.4333|78235.1667|390491|295069.1|
2020-10-25 00:16:17|russ2000_2_0020|AGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189401.5|257401.4667|390011.2667|280781.3|566446.4|300166.2333|527199.8667|354375.1|740733.5667|832400.8|343156.0667|
2020-10-25 00:16:18|russ2000_2_0021|AIMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:19|russ2000_2_0022|AJRD|average_volume_30|1.70967741935|21353.3333|20590|15290|28553.3333|18826.6667|32486.6667|67956.6667|122000|67483.3333|48940|121580|87543.3333|91443.3333|71950|71676.6667|534670|131616.6667|56976.6667|41206.6667|125070|174986.6667|144096.6667|132800|161416.6667|102316.6667|85170|205880|39710|32510|44396.6667|117133.3333|75473.3333|76453.3333|63773.3333|40576.6667|88883.3333|89910|97953.3333|136366.6667|67153.3333|29870|134986.6667|108556.6667|94520|72020|57306.6667|52740|88276.6667|53556.6667|64740|35160|54946.6667|112003.3333|45133.3333|124640|68636.6667|114206.6667|155583.3333|145833.3333|88933.3333|65633.3333|74256.6667|65266.6667|98036.6667|74633.3333|75046.6667|69513.3333|112743.3333|89693.3333|112340|81010|63016.6667|73506.6667|66040|62643.3333|715863.3333|233370|155896.6667|231403.3333|160283.3333|116273.3333|101876.6667|173584.4333|186283.3333|172310|226633.3333|1604310|553346.6667|453223.3333|249316.6667|264093.3333|473096.6667|325110|433403.3333|459903.3333|423722.5667|356573.3333|621121.7667|299816.6667|473619.2333|363194.2|331894.4|374097.5333|331771.8|295162.5333|613175.1333|645978.6|1100962.4|826084.4|530504.1333|399912.9|562390.3|364597.9|525037.5333|311680.9|318372.3667|242280.9|735643.2|432816.5|1029409.9|640030.4333|510613.6667|439968.3667|628772.5|819353.6|530119.3667|528813.6333|537510.6|280489.6|347887.1333|301079.9|215092.1667|220357.2333|285413.1|317273.1333|546311.6667|407458.8333|693919.1333|795515.4333|561343|696533.7667|812322.4333|857171.6333|858557.8|689295.7|725476.2|551087.1333|731674.7667|667017.4667|548503.6333||
2020-10-25 00:16:22|russ2000_2_0023|AKCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:22|russ2000_2_0024|ALBO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198884.0667|30515.4667|123025.1333|164863.9333|80511.9667|654240.8667|232924.6667|154399.6667|96024.1|75484.3|54964.9333|138312.5|265789.0333|790571.6667|575946.7|841592.6|635583.3667|338275.8|108077.1333|209736.4333|120750.8333|25719.7|23650.7333|13146.8|483348.4|1219684.1333|565244.1|553230.8|137139.9|108951.7333|90245.1|167052.2333|213553.1667|254641.9667|1943964.9|1473175.5|1096237.4|378243.4333|50159.1667|17891.7333|34139.6333|17250.3|56408.9|55098.4667|84658.3667|47720.8333|44567.9|43139.4667|73022.4|50567.2|66740.5333|111872.3|74674.0667|674909.1667|
2020-10-25 00:16:24|russ2000_2_0025|ALDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13709.6|18744.7333|11166.3|9433.3|31326.6333|10982.9667|9005.3333|42497.6|51092.7|58366.0333|28721.5333|62617.2|99376.3|1519147.9333|88117.9|94364.1|148069.2667|116333|249309.9|1086146.7667|326181.7667|202039.1|418471.2|303613.6667|1353052.3667|614417.6333|
2020-10-25 00:16:25|russ2000_2_0026|ALEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||359588.4333|131784|531902.2333|436314.7667|610004.8|688362.5333|835833.1333|
2020-10-25 00:16:26|russ2000_2_0027|ALLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216789.3333|152217.5|195224.7667|430960.5333|355011.6|362224.3667|577541|484179.7667|343480.8667|159811.6333|
2020-10-25 00:16:26|russ2000_2_0028|ALLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||551828.7667|587235.5667|514249|571470|421050.9667|759471.1333|824548.3333|1311107.0333|594902.9667|
2020-10-25 00:16:27|russ2000_2_0029|ALNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87259.8667|67583.4667|148835.5|49808.4667|26290.7667|43337.8667|140080.7333|41736.9333|411989.7667|298070.6|1035671.4|844841.2333|
2020-10-25 00:16:28|russ2000_2_0030|ALRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288968.3667|249844.9|173166.1333|344024.4333|226963.0667|347228.4|307106.3667|347483.8667|390796.6667|510516.4|680970.5|522972.4667|561743.2333|607687.4333|425616.7|498853.1333|448435.3667|330173.4667|358963.6667|775017.8333|914465.8667|408159.7|
2020-10-25 00:16:29|russ2000_2_0031|AMAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212714.9|87451.4333|43281.8333|50951.9667|65125.2667|66028.4667|156223.1|70338.9667|61363.8|
2020-10-25 00:16:30|russ2000_2_0032|AMEH|average_volume_30|0.404077365395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3629.8667|9010.6333|17907.5|20349.8|29490|42309.1|43511.2667|66981.8667|51204.4667|21187.8667|17046.2667|29484.6667|29950.7333|27512.0667|4912.4333|9668.7667|8318.5333|8192.1|5260.5333|5956.8|5597.9667|2860.3|11722.2667|7282.0667|5764.5|792.9|851|476.1667|514.9667|1239|855.2|1500.7333|1031.5333|1437.7667|670.6667|36023.6667|28656.5667|190758.7333|148208.7667|22784.4333|31108.7333|72049.4|347422.9|80393.8|62439.8|89142.9|104791|
2020-10-25 00:16:31|russ2000_2_0033|AMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380453.3333|141286.6667|428383.3333|534993.3333|411260|633700|401276.6667|258563.3333|175043.3333|147746.6667|106420|132253.3333|146923.3333|138836.6667|355750|163250|198420|207370|260953.3333|479886.6667|358366.6667|736144.1333|360476.6667|598810|401633|313153.8|210119.5|297895.6333|302997.6|258108.6667|196934.4333|255247.7667|216666.1333|251856.1333|239514.7333|366404.1333|387383.5667|326453.5667|192085.2333|222934.7667|181547.9333|103034.9333|178705.3|233685.7333|224263.3|466023.0667|247232.2333|283599.3|269270.3|329474.8667|249435.6|350604.8667|283353.5|546292.3667|505582.4667|883829.7|921210|974333.2333|884801.3|925019.6|719432.2|668737.9667|604151.3|495226.3333|457531.7333|500597.3333|447213.3|401250.0333|457081.4|737021.1667|300031.2|321998.9333|263771.0333|724357.2333|843382.5667|402359.4667|
2020-10-25 00:16:34|russ2000_2_0034|AMOT|average_volume_30|0|2243.3333|3150|2293.3333|1413.3333|1736.6667|1520|2283.3333|1653.3333|7543.3333|8403.3333|7580|4940|5250|2650|3013.3333|3370|3433.3333|3970|9810|5026.6667|4386.6667|5716.6667|3040|9330|7086.6667|5400|2803.3333|2153.3333|4840|8256.6667|4850|4830|2263.3333|4050|4156.6667|2080|10543.3333|9363.3333|6856.6667|2403.3333|4883.3333|3610|9336.6667|4663.3333|8343.3333|16693.3333|12740|4426.6667|6870|4710|4823.3333|9833.3333|6143.3333|27760|18346.6667|7803.3333|4813.3333|5133.3333|9673.3333|5716.6667|12070|5530|5740|8053.3333|6226.6667|4413.3333|3310|7793.3333|229583.3333|51183.3333|67533.3333|44196.6667|17886.6667|8906.6667|8980|9813.3333|4866.6667|7960|5073.3333|5093.3333|1573.3333|2610|9262.0333|19687.1667|40956.5667|10086.0333|13697.6|14653.5333|12959.6333|12888.1|5839.8333|6511.5667|3876.1667|16028.2667|7080.3667|17488.9|17850.9|9043.0667|10254.8333|8558.1|4720.7667|4251.5667|4074.2667|16569.8667|15693.7667|7814.7667|6460.7333|6895.1|7384.5667|11838.1333|5312.7|17378.2333|43939.9333|19438.5667|5794.9667|9581.4667|22745.7667|12239.7667|4822.4333|3653.8667|12284.6|4556.3333|21551.3333|13024.1333|8508.5|80278.6333|43370.1|58292.7333|106055.1|129671.8333|158678.3|108559.2667|81025.0667|45490.8333|39057.7|14599.7333|60703.2333|31609.0333|21031.0667|39297.1|51213|54705.4333|44337.0667|68248.1667|66539.2333|49948.6333|31832.7|36506.3333|55593.6|44024.0333|23597.6333|
2020-10-25 00:16:37|russ2000_2_0035|AMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:38|russ2000_2_0036|AMRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1152768.2333|1041612.2667|801425|967851.5|1224325.7|1943279.1333|4490416.9|2465077.5|1693557.5333|990611.8|
2020-10-25 00:16:38|russ2000_2_0037|ANAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105493.7|67051.0333|329723.4333|368028.3667|355677.7667|373673.9667|446657.4333|331425.0667|271740.0667|327471.9667|318625.9667|795518.8|714598.4667|416456.7667|237048.2|
2020-10-25 00:16:39|russ2000_2_0038|AOBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:39|russ2000_2_0039|APLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178861.8333|129568.3|552682.7|242533.6|362242.5667|595016.9|386271.6333|621385|905354.0667|1093637.1|926470.7333|578796.6333|
2020-10-25 00:16:40|russ2000_2_0040|APPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76589.1333|74050.5667|35577.1|63026.5333|58386.6667|23990.4|18892.1667|43656|98990.6667|173386.2|128195.3|119457.7667|170977.0667|161642.4667|143924.1667|147843.8|131564.8|153252.9|106241.9333|202444.2333|161416.3|135101.6|
2020-10-25 00:16:41|russ2000_2_0041|APTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11073.6333|11395.8667|15032.8333|16037.7333|13821.2667|10394.4667|11636.1|13377.6333|23037.2333|45716.4333|28871.7667|68975.6|58259.4|81293.9|179592.4333|149009.4|204326.8667|211301.5|128396.4667|219372.9333|156794.2333|136812.9333|201533.9667|195835.3|170460.5667|381581.3667|352483.5|584902.2333|450466.3|440054.3333|244448.0333|291466.7|276050|254928.7|359611.4|276617.8333|820450.9|571570.5667|556555|
2020-10-25 00:16:43|russ2000_2_0042|APTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62288.4333|167008.9667|126973.1667|279921.7333|300446.5|123777.3667|139809.1667|173817.9333|488035|188780|
2020-10-25 00:16:44|russ2000_2_0043|AQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:44|russ2000_2_0044|AQST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165265.5667|165767.2333|125259.2333|154569.8333|120882.1|1540692.7667|528724.4333|1202660.7667|1419829.9|
2020-10-25 00:16:45|russ2000_2_0045|AQUA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616702.2333|1037441.3333|993988.4333|659534.4333|1493941.0667|843852.7|379866.6667|541763.8667|794085.7|1423313.1667|638914.5667|615683.1333|
2020-10-25 00:16:45|russ2000_2_0046|ARA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174330.9|153375.5333|145466.1|109633.6333|87936.7333|136639.4333|217478.1|192645.2333|123218.7|156546.8667|152832.3667|308758.2667|192517.7667|295129.8667|123202.8333|121817|118037.0333|57817.3|
2020-10-25 00:16:46|russ2000_2_0047|ARCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733337.2333|647629.1667|543815.6667|524319.8|370457.8|278468.1333|321356.9|303880.3333|211055.3333|269941.8667|260666.9|219964.1333|249198.2333|290418.5333|556310.7333|480763.6|358344.9333|
2020-10-25 00:16:48|russ2000_2_0048|ARGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17166.6667|25896.6667|29393.3333|21980|14690|68076.6667|19723.3333|7846.6667|31270|23240|21576.6667|13210|35666.6667|13040|93833.3333|16720|18273.3333|20033.3333|16836.6667|38230|26306.6667|81893.3333|68606.6667|44360|61603.3333|188206.6667|53186.6667|71943.3333|469066.6667|651956.6667|3310716.6667|401176.6667|373023.3333|423236.6667|366766.1667|566330|171111.8|131330.8|114928.1333|102370|110092.6667|179608.4|164385.7|202342.6333|118380.2667|145278.0667|198608.6|126648.5333|139946.3|117458.4667|149103.4667|130460|128473.2667|112996.3333|80254.5667|111366.3|86502.0333|64620.4667|72536.0667|94941.4333|73179.5333|130889.6667|112261.6667|140842.6667|85937.2|102587.7|103645.9333|124644.8333|136391.9333|112613.1667|111318.7333|113983.5333|122274.7|196228.9|121420.6|133312.7667|138573.9333|183247.0667|180951.9|108073.2667|84300.6667|157564.9333|112874.3667|151310.3667|104706.2667|265284|288602.7333|404191.1|151066.9|
2020-10-25 00:16:50|russ2000_2_0049|ARL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5626.6667|4446.6667|3450|2706.6667|2793.3333|2736.6667|6080|9916.6667|1596.6667|2943.3333|5303.3333|5423.3333|3633.3333|4183.3333|6436.6667|7493.3333|5343.3333|4386.6667|2266.6667|2340|830|1733.3333|5333.3333|1860|1090|2500|3460|31480|3223.3333|6593.3333|11796.7|5383.7|7010.9667|1151.9333|4972.7|3092.2667|2979.0667|3553.4667|8630.8333|8822.3|3974.9333|3618.8667|8958.5|31494.6667|1778.6667|7126.5|4115.5667|2595.3333|5673.5333|2501.2|4138.0333|16669.9667|12998.8|5169.8333|10637.7333|5753.1333|6456.3|5660.6|1708.9|5381.6|8545.7|2717.6|4768.3|7159.3667|14204.1|3660.0333|4817.1667|3329.7333|2407.6333|3177.5333|1896.8|13602.9667|2720.0667|1928.2667|1819.5|2349.8667|7365.8333|4504.8333|3391.8333|13228.1333|3480.8|
2020-10-25 00:16:53|russ2000_2_0050|ARLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||846395.1333|431759.3667|2179820.5667|674633.6667|569258.7|901379.8667|1259931.2333|902815.0333|1362618.9|
2020-10-25 00:16:54|russ2000_2_0051|AROC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93770|45430|55210|69556.6667|128953.3333|88080|123240|165633.3333|160690|102280|103643.3333|80026.6667|105946.6667|65540|70853.3333|157783.3333|120930|124473.3333|251376.6667|184433.3333|172686.6667|179773.3333|346106.6667|373086.6667|325803.3333|435246.6667|225673.3333|486843.3333|436956.6667|710605.6|554764.1|650723|672166.9333|1346279.6333|1357620.8|1132187.0667|1281809|1480208.9667|794613.5333|903808.0333|871145.5333|759381.0333|421775.6667|824135.2667|746146.5333|1397777.2667|1112479.9333|1366668.1667|942281.4333|683214.3667|519510.9333|670204.4667|514655.4|686031.2667|608973.1333|1304589.1333|1003319.1333|779367.8333|1457699.8|790813.5333|724445.5667|990567.4|792661.1|968920.8333|718407.1333|547338.6|662811.8|722506.2|587365.6667|651174.8333|419857.6333|1216878.7333|2015438.2|665534.7667|1297349|947778.2|714352.4|907755.8|1180261.8667|1548956.9333|1659490.8|931549.3|
2020-10-25 00:16:56|russ2000_2_0052|ARQL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:56|russ2000_2_0053|ARVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54337.1667|102898.7|127234.5333|252021.1667|172521.5|431270.1333|392889.2667|807106.2|421594.6|
2020-10-25 00:16:57|russ2000_2_0054|ASIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||583487.6333|343102.6667|234438.2|386675.4|182174.2333|242904.2667|318111.3667|186352.6333|218216.2667|198471|195788.8333|147948.3667|143337.7|160721.7333|433422.8333|231423.1|190516.7|
2020-10-25 00:16:58|russ2000_2_0055|ASMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29140.1|41850.9667|42657.5|43813.3333|19657.5333|91919.1333|519650.8667|59068.2|122526.6667|188514.6|207008.1333|536636.4333|112025.8667|792947.6|1214412.1333|34940.4|22920.4333|109606.1333|76400.8333|98883.6|39374.7|36145.4|124785.5|21258.6|35403.1|57978.4333|153720.9333|71583|163946.1|197539.9667|188406.7667|178127.6667|158810.7333|296247.8|203965.7|227357.8333|639463.0667|303138.2667|229918.4333|254295.7|
2020-10-25 00:16:59|russ2000_2_0056|ASRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76586.6667|20913.3333|8670|2470|19720|16540|20813.3333|23233.3333|90923.3333|88333.3333|16610|6560|9900|15970|20910|28413.3333|24786.6667|30436.6667|25893.3333|6130|56136.6667|10890|83766.6667|69390|201459.8|137228.4|189220.9|149838|161500.8|225803.9333|376821.8667|445666.9333|399306.7667|272153.3|218290.4667|204730.1|556060.6667|260015.5667|622593.8333|383237.0667|388206.9|378622.9667|134573.7333|494424.9667|289901.2333|275529.4|225685.0667|340292.5667|295575.4667|1027899.7333|323435.4333|261286.4667|684954|1135155.9333|890035.8|772715.2|543125.8|329221.0667|342825.3333|221372.1667|180509.9333|586801.5667|497540.1667|366734.1333|650268.3667|1181625.8667|774055.9333|1540295.3333|810326.6667|1856314.5|1717638.8|1590871.2|2079650.7|1979139.8|1364354.1667|1410315|1840404.3333|1388160.9|1962537.5333|1327226.7667|1958974.7667|1269060.3667|1550191.4667|748805.6|1068321.0333|834569.8|868181.0333|1444019.8333|2830694.2|2385287|1546967.8|611606.6333|
2020-10-25 00:17:02|russ2000_2_0057|ASUR|average_volume_30|0.466840360019|||||||||||||||||||||||||||||||||||||39923.3333|18926.6667|79596.6667|105350|82726.6667|63743.3333|29900|37460|54813.3333|23316.6667|94910|180656.6667|282913.3333|390416.6667|430813.3333|402123.3333|279130|147253.3333|196100|114180|91486.6667|103836.6667|308803.3333|229483.3333|160106.6667|185260|182726.6667|373090|771203.3333|296533.3333|123526.6667|821866.6667|359150|122850|116910|61766.6667|83396.6667|53403.3333|333363.3333|95623.3333|51140|181097.0333|130448.9333|47092|52051.2667|79865.8|83604.6|94620.2667|183356.6667|60896.0333|38366.8|88665.9333|49106.7333|89317.2667|101268.6|149852.1|70835.4333|439579.5|296378.1667|620872.0333|529288.0667|183315.3|413611.7667|61118.2333|81515.8667|48748.5667|75623.6667|52933.9333|41661.8333|70492.8333|323415.0333|3531.2|4441.4333|3389.6|6871.9333|4500.4|5157.4667|4747.9|3562.2667|16306.9333|11275.6667|44028.9333|7275.7667|10981.1667|12850.1667|7540.4667|15002.8667|14517.4333|10023.4667|12318.6667|9563.1|11470.6|13571.4|3552.7667|5063.0667|5262.3667|3807.5333|5997.9333|37293.6333|87905.6|60019.8|132919.4667|148736.4667|175636.9|170195.7667|257345.2667|285041.2|218129.3667|322340.6667|366835.5667|599306.5333|130720.5333|122720.9333|207522.6333|82824.4667|
2020-10-25 00:17:05|russ2000_2_0058|ATGE|average_volume_30|0||||||||||||||||||||||||||||||||||28910|76463.3333|31993.3333|14290|13433.3333|10346.6667|5840|95996.6667|13256.6667|19003.3333|44560|30066.6667|48030|25063.3333|32766.6667|34176.6667|37080|31966.6667|23150|19830|22023.3333|25453.3333|49313.3333|104983.3333|54570|33170|91460|49833.3333|64376.6667|98346.6667|112720|101110|151410|101136.6667|211973.3333|182853.3333|122390|178090|288340|213143.3333|141463.3333|257530|343770|245840|315193.3333|318686.6667|331340|368710|372023.3333|800960|464113.3333|321330|334030|648653.3333|899800|485233.3333|349496.6667|629460|491310|625196.6667|492053.3333|442776.6667|336890|350480.6667|514978.4667|496526.6667|795821.4667|1377861.3667|1067547.4667|891483.7667|961689.0667|1333630.0333|1587365.9667|714952.4|776195.0333|673054.7333|1199155.6333|1438645.7|827179.9333|517794.8333|798184.9333|991021.4333|759160.6|819420|873289.1|1898704.6|901987.1667|729221.6667|435337.7667|459220.6333|378658.9667|515802.4|555640.2333|380929.1|308977.4|556453.0333|839821.9667|995086.7667|486638.4333|714962.6333|1022311.0333|822807|988716.8667|593133.9|499533.2667|545449.5|629460.1667|443060.9667|337785.6|507788.3|511697.3|343358.5|360971.6667|658654.0667|468046.1667|604157.2667|421005.0333|467651.1333|
2020-10-25 00:17:08|russ2000_2_0059|ATHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4780|2553.3333|9195.4333|5864.5333|24909.6667|6463.0333|84411.3667|88050.5667|51167.9667|40311.2667|1886436.9333|306680.1333|75237.7667|83158.6667|55492.1667|76529.2|79594.2333|43007.4333|132185.1667|96382.3333|72188.0667|71322.6667|339960.4667|389532.7667|447339.9667|493667.3667|910006.4333|1100177.4667|512714.1333|306713.9|261013.7333|1650019.1667|728237.5667|405346.7333|241583.2333|1595556.1667|413498.5667|242168.5667|402567.8|617112.7667|510843.3333|1296311.0333|695324.6|717274.1333|1294857.8667|556442.7667|624961.6|529980.9|806369.3333|556327.3667|569368.5667|2122692.7667|4950690.7|1995166|
2020-10-25 00:17:10|russ2000_2_0060|ATKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205547.7|202947.6|519701.1333|633681.7667|436978.8|342364.4667|284977.2333|708235.9|757996.5667|415504.8|499232.6|293023.9|259382.2333|279567.7667|438906.5667|588102.2|326974.3667|290965.3333|
2020-10-25 00:17:11|russ2000_2_0061|ATNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263777.9333|178502|325665.6|388294.4333|502381.4333|286405.5|464208.5333|281420.1333|561874.2333|582381.8667|1451365.3|894833.9|548843.4|1184563.8|
2020-10-25 00:17:12|russ2000_2_0062|AUBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||180|50|210|303.3333|120|30|193.3333|96.6667|370|173.3333|470|663.3333|303.3333|980|353.3333|586.6667|570|670|796.6667|686.6667|563.3333|646.6667|260|1353.3333|1870|1026.6667|1026.6667|490|253.2667|830|831.6667|1060|2274.5667|792.6333|1801.3667|393.5|909.5|633.8|969.2|479.4|135.0667|506.1667|721.9667|215.5|306.7333|704.6667|553.2667|800.8333|3231.3|1140.3|1414.7667|655.1333|219.6333|478.9333|912.3|1764.9|8411|7190.6|2773.5|4278.7333|999.6333|3084.0333|397.4667|864.4667|748.7333|1173.7|1088.4667|1871.6667|444.4|1245.2333|1074.4333|1234.0333|1573.3|718.6333|825.1667|1252.0333|1578.1667|1624.5|1309.3667|7232.2667|1827.8333|1165.8|1575.3667|1654.1333|1359.9667|2132.7667|1846.1333|1493.1333|1206.1667|1092.9333|1835.0333|6317.7667|6147.3333|3161.3333|7177.8667|5845|3534.4667|3211.8333|4633.6667|6577.5|3351.2|
2020-10-25 00:17:14|russ2000_2_0063|AVEO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49565.0333|74204.1|49441.1|102068.2333|163442.3|595635.5333|221847.3667|229580.5|258849.8667|601781.2333|260284.3333|546911.8333|772523.6333|1553135.2333|448168.2667|770581.3333|655210.1667|1259753.9333|347539.2|444953.3333|1838213.9|6953741.1|901882.7|769841.9|228643.3667|200548.2|198961.9333|318593.1333|544358.2333|5862325|6316880.4333|1459752.1667|1588210.7|1836052.5333|2364361.8667|1874551.2|5631035.0333|2523814.6|3276271.3333|1525876.7667|261052.6667|1113615.1667|559706.5667|
2020-10-25 00:17:16|russ2000_2_0064|AVID|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||124300|54263.3333|135126.6667|114356.6667|191576.6667|268893.3333|306143.3333|309996.6667|501543.3333|264293.3333|279693.3333|1063563.3333|376930|283040|327660|183146.6667|248916.6667|398910|450396.6667|270536.6667|284783.3333|578223.3333|331526.6667|223273.3333|503780|221533.3333|130286.6667|219183.3333|481383.3333|242536.6667|170976.6667|241860|180033.3333|158313.3333|108536.6667|111056.6667|97270|154653.3333|79533.3333|508688.3333|764468.8|819229.2333|629177.0333|517495.5333|566252.4|450119.4667|399273.8333|441523.3333|634465.1333|525386.8333|1102059.7667|442858.2333|593516.0333|704373.4667|702064.6667|738012.3667|603347.4|413295.4|488628.9333|385190.1667|578118.4667|375024.1333|549442.7333|327840.5|235723.3667|238904.6333|135522.2|113974.5|129235.8|155320.7333|97963.2667|111148.3333|150242.3|147032.4667|203244.5|207915|170238.4333|181037.8333|168613.1667|162568.4|135045.8333|87339.5333|277401.4|131041||||967015.0333|475799.6|723894.3333|512761.7|301684.6667|331831.3|324142.8667|499608.2333|684421.7333|517634.8667|364095.5|218097.4|694077.3667|235948.5|196966.6667|234939.7|246020.4333|431132.4667|451541.2333|400551.8667|218380.7|433109.3|695133.9|436091.1667|
2020-10-25 00:17:19|russ2000_2_0065|AVLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||703813.1333|386816.9667|333205.5|1354460.2667|1537077.2|1298915.3667|631549.4|1126254.7667|1394893.4667|664242.9667|
2020-10-25 00:17:19|russ2000_2_0066|AVNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||668066.7667|745510.4333|695297.4333|651657.3|367440.9|364221.3|398480.4|350422.8333|316485.6333|327630.1667|342765.9|312094.5667|285042.9333|472293.6667|369710.7333|308671.2|474573.7|402449.9667|270243.5333|291648.3333|354394.0667|508181.7|367790.5333|250305.2667|
2020-10-25 00:17:21|russ2000_2_0067|AVRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53158.4|160468.7|116075.3667|200148.1667|158624.6667|214228.5667|248402.1|375040.8333|413798.4667|173960.8667|
2020-10-25 00:17:21|russ2000_2_0068|AVYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||855451.2333|1548949.5|1665336.1333|854726.0333|1129294.0667|1669256.1|1401926.3|2632275.4667|3432241.3|3533952.0667|1999570.4333|1360571.5|
2020-10-25 00:17:22|russ2000_2_0069|AX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63998.4667|17091.3|16694.8|42224.8667|40184.7333|20615.5667|17195.7333|23445.1333|7901.6333|10081.6|6258.7667|27954.2|7478.8667|10652.6|10051.9|18278.0667|8955.2333|1657.7|36548.5667|35661.4333|90217.8667|84667.1|66196.0667|30291.2667|37363.6667|48218.7667|28147.0667|44784.4|32385.4667|49414.7333|85001.3667|100260.7333|146116.5667|200641.3333|231882.1333|168340.6333|172638.9667|217339.3667|202509.3|200047.7|189227.9667|152808.0333|312966.9667|1301567.6667|1001308.5|963507.6667|1109843.7667|987290.8|820356.5667|762876.0333|491406.8333|594068.1|705204.3|594150.3667|432464.4333|569633.5667|398834.3|248946.1667|325322.3667|227465.9333|571546.3667|440387.7667|329598.5|
2020-10-25 00:17:24|russ2000_2_0070|AXGN|average_volume_30|0||||||||||||||||21513.3333|11550|5956.6667|12346.6667|4306.6667|2773.3333|4223.3333|14616.6667|6430|4356.6667|7236.6667|8606.6667|3383.3333|2953.3333|2993.3333|3876.6667|1586.6667|9133.3333|12586.6667|43196.6667|20363.3333|5836.6667|6466.6667|10920|4740|9893.3333|9563.3333|12930|5180|4996.6667|3853.3333|4003.3333|4070|6526.6667|5753.3333|4550|9356.6667|10950|37240|5073.3333|12656.6667|4530|4200|3206.6667|7160|5546.6667|3500|7276.6667|9073.3333|4923.3333|5283.3333|4793.3333|10486.6667|17550|2610|3536.6667|10776.6667|2856.6667|2806.6667|2113.3333|5826.6667|2620|4990|8143.3333|9083.3333|6586.6667|5410|11810|30175.5667|10834.2333|11887.5333|9790.5333|9735.6333|9069.9333|2103.1333|2984.5|2920.2667|3960.3667|12221.3667|4746.3333|7833.6333|4099.5333|7342.4333|2601.9333|2356.6333|1623.4667|1513.3667|1515.1|1143.7333|4916.1333|1126.6|2130.6667|3522.8|2476.2333|1307.8333|2323.3667|1446.1|3238.2333|1830.7667|2738.8|3889.2333|3664.5667|3280.6333|4872.4|6108.8667|15886.5667|3568.2667|51417.9|66975.5667|38801.8667|40488.1667|30597.1|87129.8333|43688.1333|60750.1667|185401.1333|97601.2667|68871.7667|221878.3667|125451.8333|175135.7333|139119.3667|228821.5333|205524.3667|366493.2|416390.6667|416753.7333|544694.6|764251.1|591783.6|416798.2333|396460.3667|290991.7667|461300.9333|398053.6333|313051.4|
2020-10-25 00:17:27|russ2000_2_0071|AXNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148953.9667|114958.5667|240494.8667|218221.5333|734800.2333|815976.0333|643758.5667|611274.5667|
2020-10-25 00:17:28|russ2000_2_0072|AXTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58023.3333|43896.6667|87650|218350|133293.3333|258036.6667|241083.3333|693440|167483.3333|162093.3333|296096.6667|561810|465060|299226.6667|242110|252560|157503.3333|138066.6667|202566.4667|89537.9667|243053.6|186880.1667|156560.8333|156398.2667|67769.1333|50582.6|66080.9|27139.5667|27490.4|27752.1333|113457.6667|230276.9|93626.0333|75672.1|182933.1333|155469.1333|157817.1667|118647.4|220022.4667|162573.7333|98870.3|77754.2|71319.7|68176.1|362351.0667|96692.1333|175904.8|137615.3333|533888.8|486942.5667|558608.9667|1167607.4|471696.7|518947.9667|266545.2|274038.1667|194378.2|195357.5667|160815.1333|164927.9333|138578.7|79232.0333|71219.0667|61917.8333|49655.4333|116998.1667|77063.7667|104926.3|37401.8333|37288.2667|55365.3333|34868|187403.2667|206919.7333|205711.0667|1036846.0333|559541.8667|477183.7|512757.8667|478831.7|395637.8667|322439.1667|429801.3333|298763.9667|339382.2333|149045.4|245470.9|249357.1|329918.5333|557485.6|
2020-10-25 00:17:31|russ2000_2_0073|AYX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260400.7667|310706.2667|622414.5667|722725.1667|648516.9333|1074627.6667|844805.2333|1003061.1333|1298627.2667|1283566.9|1651464.5667|1702120.1667|2531133.0333|1559751.3667|2129850.2|
2020-10-25 00:17:31|russ2000_2_0074|BATRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||446572|235876.1333|57067.3333|38762.2|91715.9333|57064.5|40336.2333|59998.8333|50835.3|68480.4|50926.1667|40454.9667|41516.6333|30508.7333|52480.6|44048.4333|145150.8333|92334.3|80010.0333|
2020-10-25 00:17:32|russ2000_2_0075|BATRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||759959.7|700999|191148.3|115618.6667|120805.6333|151340.3667|123533.2|155890.4|142001.1667|181196.1667|185038.1333|178031.7|187460.6667|80182.9333|78535.8667|69535.8|226043.3667|248540.9333|246272.1667|
2020-10-25 00:17:33|russ2000_2_0076|BBGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414106.6667|35820|23326.6667|29530|20086.6667|42026.6667|34140|28596.6667|21350|19290|20563.3333|23239.1333|19747.1333|25572.1333|12662.3|12583.8667|7312.8|12104.6|11942.7|17317.3333|16233.1667|15900.2333|12899.3|9008.7667|14569.9333|34495.5667|26090.1333|24455.2333|7508.4667|21381.6333|3827.9333|23853.5333|11842.3|4206.8667|3257.2333|159856.9333|4182.1667|4310.4|4555.1|4698.1|3924.7|8257.3333|11744.9|7981.9|7107.5333|18482.5333|3466.4667|3639.4333|4293.1|24186.8333|6500.2667|5017.7667|13413.2667|12177.8667|7435.4667|9308.4667|5241.7333|16488.3667|9478.4667|4818.6|2649.9333|7676.7333|1760.5|7356.8333|4902.2|3255.4667|5600.5667|9293.2667|26092.9|43085.9667|26738.1|16750.2|16427.0333|10479.9667|75397.6|36651.4667|30543.6667|44877.7333|27986.5333|27520.6333|42708.8667|1186759.8667|237621.5667|
2020-10-25 00:17:36|russ2000_2_0077|BCBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532.9667|496.3667|1136.6|1089.8667|1278.9333|701.0667|1024.4333|2043.7|1825.0667|1036.6|2348.9|1456.6333|5243.9667|3696.3|3410.2333|2531.8667|1690.7|2767.4333|2441.2333|4194.1|5123.8667|4218.8|1746.5333|963.8|1794.3|641.2667|2234.9333|2132.3333|2310.7333|1539.0333|1683.5|4530.5667|10070.9667|4775.3|6681.7|3825.3333|13354.8333|6000.8333|23249.5333|11571.6667|9298.9333|2681.9667|3009.4333|6045.1333|14830.6667|7638.1333|2693.4333|4499.7|3923.6333|3415.6333|4022.5333|8384.6333|29446.1|12969.3333|8705.2|7170.2667|15587.3|34792.4|18594.8|76877.8|61347.5667|27084.4333|31675.0333|16453.5|31549.7667|26918.5333|15382|20674.6|28314|47380.3667|63632.7667|29979.6|
2020-10-25 00:17:38|russ2000_2_0078|BCML|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4123.3333|2753.3333|3280.8|2163.3|2697.9333|3528.9667|6520.5333|5719.8667|7207|8885.0667|4800.7333|4296.1667|1860|8149.6667|4124.3333|3430.5667|6054.3|4831.4667|5831.1|4953.4333|2513.8333|3357.5|2206.6667|2088.3333|2053.1667|3064.9|1518.3667|1776.8667|4956.9667|2878.1333|2312.0333|2201.3|1787.6667|2612.8333|3445.3667|11571.9|22850.9333|6661.2667|3420.2667|18724.3333|7099.4|19416.2667|8422.8667|2265.8333|6477.6333|21073.8333|3311.5667|5299.5667|14852.7|8333.5333|1823.2|8203.1|10547.9|26416.7667|20772.0333|99633.6|39182|42771.5333|19517.0333|11560.0667|32426.3333|39997.4333|50926.1333|32053.5|26514.8667|
2020-10-25 00:17:39|russ2000_2_0079|BFST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25003.4|102901.9333|39539.9333|21722.5667|23485.7333|20437.5667|14292.1667|11778.4667|52525.5333|81923.0333|65589.7667|
2020-10-25 00:17:40|russ2000_2_0080|BGSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15433.9667|15514.6333|10873.7333|4654.7|3377.7|1295.9333|2842.2333|3297.2|97926.8333|102572.2|53439.6667|21309.4667|46668.3|18101.7667|18487.3333|20343.9333|96204|156735|48898.2333|81973.5|81211|53700.1333|49728.1333|87070.0333|94947.2|79091.7667|
2020-10-25 00:17:42|russ2000_2_0081|BH|average_volume_30|0||||||||||||||||||||||||||||||||6923.3333|5206.6667|6870|8986.6667|4506.6667|18853.3333|6510|10090|47593.3333|6313.3333|6160|4210|8213.3333|12306.6667|12803.3333|15066.6667|13841.0333|22119.7333|24593.1333|43506.4|23143.2667|29163.2333|12716.5|34769.9667|8565.6667|28556.4333|17433.1|40022.9667|22426.4|24693.3333|22330|20766.6667|36063.3333|30873.3333|24216.6667|65216.6667|59590|34070|23976.6667|41920|81940|50916.6667|43840|49923.3333|54220|105786.6667|105106.6667|63886.6667|81080|51556.6667|124220|67503.3333|65083.3333|91043.3333|74590|102490|97873.3333|69116.6667|170330|136186.6667|208733.3333|143763.3333|221960|114920|119706.6667|141716.2333|283937.0667|187710|280501.1667|215320.8|363368.8667|289677.3667|245285.6|285919.8333|224471.6|309538.3333|218859.6|9379.3333|19742.1333|9600.4|8157.7667|5668.9667|9215.8333|8972.6667|7530.5|4648.6667|6448.1|4936.2333|4358.6|4975.9|5625.6667|13957.7333|6487.4667|5735.1667|4775.7|16653.7667|8108.7333|6734.0333|10374.1|8546.3|3307.9|4215.3333|8751.4333|4845.3333|6004.9667|3628.1|5765.4333|8127.0667|8470.2667|5186.9667|8422.1333|7140.6|8084.9333|5711.6667|17369.4333|9518.2333|16762.8|20103.0667|17825.6333|7183.8|
2020-10-25 00:17:45|russ2000_2_0082|BHB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||10|73.3333|296.6667|343.3333|503.3333|1280|620|353.3333|860|1663.3333|746.6667|923.3333|706.6667|440|640|980|1526.6667|1463.3333|1653.3333|1806.6667|3193.3333|2113.3333|1660|1526.6667|1320|1723.3333|1263.3333|1503.3333|1456.6667|3276.6667|1546.6667|1936.6667|2216.6667|3010|1436.6667|2746.6667|1620|1006.6667|3490|1980|1580|1573.3333|1403.3333|2283.3333|1173.3333|770|933.3333|1386.6667|3453.3333|960|856.6667|4093.3667|2200|2394.9667|1644.4333|3883.9667|3640.9667|15649.5333|2824.7333|17043.2|10815.3|19176.5333|2856.0333|6762.1333|2114.3|2542.9|2825.8|3505.4|3360.3333|19517.6|5642.5333|5267.6667|5497.4667|7293.4|3877.7|4759.9333|6780.5667|38698.3333|9400.2333|4278.8333|7528.9333|31979.7667|9169.0667|6648.6|5094.8333|12169.9333|8943.3667|19201.5|31517.8333|33019.1667|24968.0667|26838.8667|30910.0667|32156|19632.9|32956.3667|24186.0333|25245.2333|33571.4333|28044.3|45608.8|78474.7333|39295.3|
2020-10-25 00:17:48|russ2000_2_0083|BHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112679.1667|197109|241694.2333|115241.2|122424.2|95101|138408.8667|336153.3667|194327.5|150627.1|491979.2|189854.5333|152416.3333|603460.8|246199.1667|248095.3667|276618.1333|278498.0667|216034.5|205872.8|142459.5|344618.9667|198594.5333|179656.6333|209110.7|484162.4667|1135937.1333|476114.8|
2020-10-25 00:17:49|russ2000_2_0084|BHVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257613.0667|162349|367498.3|589343.7|501465.9|257715.0333|548383.4333|470995.4|1244891.4333|725227.3667|735792.3|916188.0333|960941.9667|451615.5|
2020-10-25 00:17:50|russ2000_2_0085|BJ|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||922755.1333|2515260.4333|1224921.9333|1190662.6|2235681.5333|1486809.7667|1577352.7667|2413606.6|2070380.2333|1993270.2667|
2020-10-25 00:17:50|russ2000_2_0086|BL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207197.4|206745.3|345390.2333|323855.6333|378783.8|828755.6|518677.2333|404732.1333|504726.5333|586169.4667|463991.2333|595572.5333|361405.4333|816860.7333|556241.1|616082.5667|
2020-10-25 00:17:51|russ2000_2_0087|BLBD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6908.8667|26264.1333|8453.4333|26710.8333|86386.5333|53977.0667|30617.7|36994|56060.5667|36763.6|78597.6|55313.4|117727.0333|71589.7667|50040.2333|57049|114357.8333|147582.7|127502.9667|96864.7|104356.1|77851.6|41672.8333|143157.0667|168020.6|176515.4|107857.5333|
2020-10-25 00:17:52|russ2000_2_0088|BLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||749173.4667|637206.5|463417.5667|291388.0333|495372.6|257047.4|257225.8|293921.7333|288308.6333|256625.1|279545.7333|300769.4667|261871.8|415172.6667|340307.6|346758.4|350527.0333|250437.8667|278758.1|550479.9|672865.9|296047.6|
2020-10-25 00:17:53|russ2000_2_0089|BMCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93524.6667|95380.6333|199664.2333|103713.0333|44952.0333|36638.4|93522.0667|154106.0667|63805.6667|199057.2|289329.0333|605158.0667|190397.5|260077.9667|736515.1333|674257.5|552912.5667|659417.7333|543721|368265.4333|361705.4|473863.9333|504752.3333|485975.2|424952.2667|309221.6667|805184.4667|465065.5667|1253859.8667|
2020-10-25 00:17:55|russ2000_2_0090|BNED|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427965.6667|331845.7667|458253.6333|201577.5667|326600.7667|212480.5|191616.4333|246605.8667|451120.7|372830|408222.4333|284766.5667|482575.3667|234495.9|507490.6667|525565.0333|519375.8667|540912.1667|374104.1|574190.2667|1125587.1333|352132.3667|
2020-10-25 00:17:56|russ2000_2_0091|BOCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||73.3333|10|23.3333|206.6667|110|33.3333|76.6667|23.3333|66.6667|133.3333|266.6667|30|36.6667|3.3333|133.3333|833.3333|1293.3333|440|120|670|183.3333|963.3333|700|403.3333|186.6667|9240|426.6667|1356.6667|610|2096.6667|923.3333|553.3333|386.6667|1436.6667|625.3|612.7333|746.1667|6705.6|1742.3667|975.9333|1120.8333|1861.9333|1460.8|1223.8667|1440.2667|2561.0333|3124.3|2119|832.8667|6458.7667|4097.5333|2306.7667|1397.5667|1043.3333|1837.6333|2691.2667|1218.8333|1912.1|1938.5|56521.5333|13642.8|8981.4667|10052.0333|13013.2667|13423.6|24613.5333|13386.5|34423.8|6735.1|20263.6667|18604.7667|29089.4333|17908.0333|27671.6667|22817.6|17535.2|14765.9|6159.5333|11395.9|26237.6333|22622.8667|13225.1|24566.7333|24370.8333|33741|23576.3|19174.9|28863.3|125668.2667|23631.6333|37964.2667|38162.4|47759.5667|37219.8|24872.0333|21759.9667|25946.5333|30874.7667|22282.8333|103497.5667|48147.7|28948.2|
2020-10-25 00:17:59|russ2000_2_0092|BOLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:17:59|russ2000_2_0093|BOMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35556.5|34333|72571.2333|98735.1333|103257.3333|70326.8667|41777.8333|21772.9667|48527.9|66341.9667|49016.5667|92164.4333|201181.1|129796.9667|
2020-10-25 00:18:00|russ2000_2_0094|BPMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318676.9|150964.9|307695.8|162119.0667|209525.0667|223777.7333|390375.1333|387576.5|558273.7667|455240.8667|620112.2667|370895.8|612452.6333|271693.3333|382510.9333|524444.1667|567407.7|485452.7333|468731.5|893877.9667|508209.3333|480134.6333|
2020-10-25 00:18:01|russ2000_2_0095|BPRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28617.1333|19370.0333|10224.2667|14318.3333|38090.6|8866.4|13896.4333|9931.5|5688.6333|7298.1|9239.3333|11421.7333|10021.3333|6196.8|
2020-10-25 00:18:02|russ2000_2_0096|BRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18055.8333|24221.7|37331.7333|35415.6|52361.9|286131.5333|148604.4667|117008.9667|115132.1333|142218.2|127430.8|112805.3667|330965.3|169787.7333|244592.5667|228640.3|301873.1|140013.1|105758.1333|245927.7|161489.7667|161773.8667|141266.8|165193.0667|329271.1333|332093.4333|172560.9333|
2020-10-25 00:18:03|russ2000_2_0097|BRT|average_volume_30|0|2170|2440|1700|1460|1470|860|1320|2360|2360|5620|3940|2890|9820|8160|9096.6667|9663.3333|24066.6667|4990|6726.6667|4293.3333|18533.3333|10140|9453.3333|7860|13836.6667|9570|16410|13666.6667|21090|10670|11956.6667|25946.6667|5276.6667|4360|6583.3333|19240|3056.6667|3480|3696.6667|8513.3333|4230|3910|4143.3333|6636.6667|5306.6667|3830|3890|10070|3443.3333|7183.3333|4286.6667|5663.3333|6580|7900|4266.6667|8040|5980|3280|5193.3333|4496.6667|2246.6667|3336.6667|4533.3333|2236.6667|3566.6667|2090|4130|4083.3333|4130|2443.3333|1473.3333|1573.3333|2376.6667|2046.6667|3440|2933.3333|3963.3333|2646.6667|3166.6667|3663.3333|4663.3333|12683.3333|7346.6667|10270|12346.6667|14493.3333|10133.3333|6643.3333|4833.3333|7303.3333|6326.6667|7016.6667|6316.6667|5420|8716.6667|100430|34640|50573.3333|84146.6667|74786.2667|84310.0667|68913.7333|55328.6333|31987.9667|25737.1|19549|40778.1667|23356.5|40387.6|25331.6667|22242.4667|11830.6667|14516.8333|12445.6333|6737.9667|7699.3667|7361.8|7274.2333|4905.3|4406.4|6298.4|6874.5667|3652.5667|13059.8333|4658.3|6332.8333|16539.9667|27195.1333|7480.5667|2600.4667|3189.3|22600.8|20554.2667|3482.0333|8666.0667|5749.6333|4005.7667|4663.6|19459.6333|27365.6333|45492.7|72836.4|40083|32188.1667|24962.2333|27354.4333|35693.4667|36883.5667|82063.5667|63487.6667|60281.8|
2020-10-25 00:18:07|russ2000_2_0098|BRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19713.3|14.3333|33638.6333|726905.6|431813.1333|1165674.2333|896729.8333|680724.1333|1291486.4667|945447.8333|575816.3667|447200|
2020-10-25 00:18:08|russ2000_2_0099|BSET|average_volume_30|2|12143.3333|7983.3333|8320|15863.3333|29750|9716.6667|7723.3333|14530|12280|10180|12863.3333|22746.6667|15763.3333|14723.3333|21726.6667|14980|20650|28656.6667|28576.6667|4743.3333|6733.3333|19963.3333|11966.6667|11260|6056.6667|5840|8013.3333|6420|17593.3333|11156.6667|4753.3333|6526.6667|4996.6667|7010|6813.3333|15026.6667|31563.3333|22433.3333|23753.3333|40120|45973.3333|29670|24600|30213.3333|27596.6667|26270|42986.6667|18160|17423.3333|31323.3333|117820|25006.6667|19153.3333|20663.3333|14420|21043.3333|41716.6667|28583.3333|18343.3333|27736.6667|22930|18693.3333|18476.6667|35856.6667|21863.3333|28736.6667|29026.6667|38980|43683.3333|26876.6667|30573.3333|30156.6667|35140|22933.3333|14706.6667|26440|36633.3333|19206.6667|20428.1|23882.3333|29265.3|23653.8667|25663.9333|44852.4|34354.1|29620.9|23835.9333|31406.8667|35273|35904.7333|18172.5333|25585.4333|28356.5333|27048.9|23624.9667|22381.4667|52491.9333|28814.7333|80060.5333|64399.5|73085.1667|28168.9|47291.7333|83875.7667|23944.4|31989.0667|23608.5333|20886.1333|22682.5667|10779.6|17392.3|43502.1667|33731.9667|33754.3333|18785.7667|13206.7667|35898.8|34172.5333|44524.2333|30701|26894.7667|27657.1|41365.0333|29325.9667|36236.2333|34332.6|34986.6333|60356.3667|61912.5|92711.9667|57243.2333|94384|49690.2667|37678.6|26370.8667|25536.8667|22820.0333|31229.6|22288.1|48178.3|38898.3333|33964.1333|36308.5667|40096.2333|27096|42808.2333|34578.2333|57015.3333|109884.1333|90749||
2020-10-25 00:18:11|russ2000_2_0100|BSIG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232491.7667|293479.3|192470.1667|463410.4667|196447.1333|152831.6|160365.5|351796.2667|174671.3333|666031.6333|377790.7667|1243873.2|532875.2|588455.5333|716211.2|446748.6333|485049.8333|592876.0667|628579.2667|504767.5333|877630.5667|521903.7667|816509.5333|1497329.3667|546731.1667|
2020-10-25 00:18:12|russ2000_2_0101|BSVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69153.3333|60253.3333|61463.3333|38496.6667|55470|38070|33846.6667|45050|17872.6667|48137|79991|57917|21975.4667|16331.1333|13601.6667|16779.4667|24721.2|27575.1667|29912.7333|18629.0667|12903.3333|10938.6667|13017|11053.6667|15362.2667|20430.6|21137.2667|26090.2667|24360.2667|26173.6|34111.8667||33727.7333||||||||||||||||||||||||||||||||||87407.5333|34723.7|6335.6|4393.1333|9905.5667|6545.2333|41585.4333|21662.7667|9611.4|
2020-10-25 00:18:14|russ2000_2_0102|BW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||653794.4667|295766.6667|387802.8667|285758.7333|637165.6|404989.7333|461616.7667|922517.0333|605347.0667|4559672.6333|1273502.9667|2050627.8333|2413074|896043.7|823469.1667|92392.2333|86204.7333|322875.7|129577.1667|293931.4667|247815.5333|134305.2667|
2020-10-25 00:18:15|russ2000_2_0103|BWB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192989.8333|115136.9333|44687.3667|191596.6333|57932.3|89052.8333|146364.3333|79225.8333|88343.2|63921.4333|58541.3|
2020-10-25 00:18:16|russ2000_2_0104|BWFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|43.3333|160|90|620|346.6667|3.3333|53.3333|3.3333|6.6667|10|3.3333|6.6667|3.3333|10|191.3|206.1||2445.6667|150|106.6667|103.6667||33.3333|33.3333|621.8333|51.6667|418.7333|13.3333|193.9667|232.5|43.3333|100|75.2|70.3333|74|164|39096.8667|11467.8667|3747.1667|13251.5333|9904.6333|10045.3667|6632.8667|10438.1|34568.4667|8687.3667|15920.8|14223.6|12325.5333|14209.1667|14997.0667|11698.5667|13047.3667|7447.3|24913.3|19716.4|9175.8|13129.1|9291.5333|25218.3667|36350.3667|11065.3667|
2020-10-25 00:18:17|russ2000_2_0105|BXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424003.3333|184423.3333|85703.3333|300706.6667|95623.3333|233013.3333|285010|208810|134846.6667|185739.9333|134354.3333|188480|320567.5|158094.4|101744.2667|211540.5667|96304.1667|40448.9|53952.3333|68225.9|36484.6333|63386.5667|84666.8667|103606.3667|86270.9|24003.6|59572.1333|49607.2333|24327.8333|31081.1|27495.6667|100908.5333|51244.5|211607.8|124260.0333|113786.7667|109574.9667|123724.2333|121925.6|90785.9|79545.3667|34643.3333|20121.6333|56809.2667|221666.4|66931.1|39085.6667|21181.2333|12269.4|34147.2333|17646.6667|27147.9333|61428.3|595050.1|147138.7|184850.7333|202093.6667|156054.3667|162155.6667|116750.9333|258324.8667|290931.3333|269669.3333|215568.4333|
2020-10-25 00:18:19|russ2000_2_0106|BXG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91483.1333|151835.9333|80384.7|156991.4333|107358|369885.8333|227887.4|59990.1|48637.2|54930.7667|136766.5667|59273.9333|
2020-10-25 00:18:21|russ2000_2_0107|BXMT|average_volume_30|0|2850|4210|2560|2420|2260|1770|4740|4810|16930|17200|6750|9170|7300|11460|4240|5670|15920|6370|9110|18760|16730|6390|3380|5130|1400|2300|3840|4790|2700|1370|2500|1350|1790|1830|2640|4190|1630|2280|2020|2350|3210|3880|1630|4200|2330|2610|2440|3810.2|1803.5|3153.6|3233.5|3480.0333|2826.9667|3000.2667|4886.9|13401.4333|16551.5|10944.4333|7720.2333|133942.5667|21509.5333|8939.5667|14440.3667|16279.2667|4741.5667|4759.4667|4839.3667|6050.4|18387.0333|5654.8667|11599.3333|4396|1083.9333|1258.2333|1479.3667|2662.6667|1379.3|1500.5667|21812.5|2117.1333|2801.6|13486.6667|8430|2113.3333|24720|21620|48376.6667|31286.6667|30376.6667|41843.3333|33593.3333|26740|42936.6667|73983.3333|91660|133613.3333|161114.1333|150253.3333|184433.3333|202383.6333|201489.5333|269015.4|274822.3667|185551.6|216613.8667|320123.7|852473.2|401507.6|312485.1333|161479.2333|73820.5|98141.6333|262219|242095.7333|80330.9667|54517.0333|88528|46001.3333|57235.3|116686.4|74077.1333|803899.4|164492.6|373829.1667|356660.7667|490868.5333|569184.0667|453747|421354.7|1141075.7|879651.4667|486000.9|511003.8|490669.0333|597791.1667|744345.7|692985.4|632815.4|563286.0333|1021415.5333|851927.1333|1349540.3333|810604.4667|1353920.1333|974981.3333|1053766.3333|791308.1|730941.3|3277688.5333|2018623.6|1043232.3|
2020-10-25 00:18:24|russ2000_2_0108|BY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48905.4667|76894.2667|96362.9333|131405.0667|77370.7667|55991.6333|81929.4|55640.4|78792.4667|80646.1333|73014.2|116917|96560.2667|64501.5|
2020-10-25 00:18:25|russ2000_2_0109|CADE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338553.4667|122867.6333|96615.4|594500.1|463523.5|1813144.4333|1271392.4|1559525.3667|1557937.5667|1037173.9333|2310603.1|1410568.3667|2416589.7333|2194746.3|1329782.4|
2020-10-25 00:18:26|russ2000_2_0110|CAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208790|23433.3333|37406.6667|29686.6667|49190.0667|101062.1|112339.5667|49812.7333|57162.5333|39206.0333|40435.1|61374.4|136716.2667|63273.3667|151124.1333|123862.4667|121277.8667|129883.2333|83976.0333|79367.5333|52791.4333|31847.1333|259053.9667|143996.7333|104994.9|154223.5333|92889.9333|103956.8|81160.1333|114205.7|71496.2|127685.8667|41602.5|178319.1333|144966.9667|228848.2333|68159.6667|46009.6|63889.0667|133313.8|146105.8667|205322.4|260050.1667|448100.3|162256.2667|127825.9667|126106.7667|270739.2667|150075.9667|159319.4333|137206.8333|133935|100860.2667|118908.3333|
2020-10-25 00:18:28|russ2000_2_0111|CAL|average_volume_30|1|20916.6667|14486.6667|35896.6667|45656.6667|15053.3333|23980|34040|27803.3333|19420|37076.6667|21323.3333|31906.6667|61303.3333|47833.3333|26616.6667|23833.3333|31166.6667|21280|35206.6667|33060|29230|28410|27716.6667|36070|26180|22326.6667|22080|31266.6667|26703.3333|44893.3333|31913.3333|20476.6667|20413.3333|45823.3333|25953.3333|42360|20626.6667|34740|18763.3333|43903.3333|29640|29510|24926.6667|18473.3333|44570|29360|14426.6667|27620|16946.6667|78636.6667|65373.3333|59496.6667|50850|104586.6667|822343.3333|146043.3333|67700|77610|57806.6667|65003.3333|41253.3333|42430|48830|38913.3333|55233.3333|34813.3333|25533.3333|53256.6667|58920|67040|44456.6667|57293.3333|54640|67760|56176.6667|55763.3333|46370|99326.6667|84173.3333|154663.3333|177570|88010|100823.3333|132343.3333|113410|196486.6667|160353.3333|108810|120983.3333|96040|96363.3333|138883.3333|256733.3333|192990|234030|256070|494545.2333|653926.6667|499433.3333|794682.9667|718624.5|786160.6|746905.0667|587289.6333|610658.2333|337057.7|408480.1667|294434.7333|323081.9667|513740.8667|348049.3333|385514|667502.6333|742955.9|825355.9|511882.4333|346303.6667|475226.6|384738|497727.4|330104.1|294475.3333|201573.9|299223.5|247741.1333|215508.6667|285715|332879.4333|332436.6|233663.9|250459.5667|330107.3333|307222.2667|271592.4|215646.9|269405.1|462747.4333|262458.8|326702.2333|246989.5333|352413.6333|402946.8667|319515.1|303175.2|676709.5333|929791.5|449000.9667|349076.3667|1327342.2333|850093.1667|588106.6333|
2020-10-25 00:18:31|russ2000_2_0112|CARG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||633571.1333|370871|129746.2667|1182097.3|976280.5|760642.4|811934.8|1117224.8667|852841.5333|865412.2667|2926829.8667|1512458.5333|1294939|
2020-10-25 00:18:32|russ2000_2_0113|CARO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:18:32|russ2000_2_0114|CARS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3204539.7333|1123097.8333|1789404.5|1377395.7333|1342614.2|698060.8|910585.1|1170890.4|817950.8333|2101451.7|697488.9|2074549.0333|1456555.0667|1063976.8333|
2020-10-25 00:18:33|russ2000_2_0115|CASA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380913.8333|838495.0667|1091881.6667|1118804.4667|368160.2667|586081.9667|257169.1333|249851.7333|607999.9667|672080.1667|292181.8333|308262.7667|
2020-10-25 00:18:34|russ2000_2_0116|CASI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||146460|58246.6667|32023.3333|17773.3333|50673.3333|27450|113910|74766.6667|471136.6667|271013.3333|161063.3333|780603.3333|118753.3333|125863.3333|188003.3333|581913.3333|318356.6667|95350|300443.3333|140480|192713.3333|100043.3333|207260|159823.3333|174390|65030|205974.6|72653.2|2551322.4333|681402.8333|364486.9667|397069.4333|181582.2667|128304.1667|1289386.4333|500013|186607.8333|202108.5333|289419.3|343560.1333|234513.4667|140443.0333|414373.9667|158214.7|324377.9|189110.7333|277368.6667|220866.9333|150363.2|97469.6333|248396.1333|90209.3333|486519.1667|147623.7333|666352.6667|146538.1667|304648.9|99965|146020.0667|20759.7667|103286.6|32758.4667|31950.1667|46253.8|14552.9667|24252.3333|70985.4|111378.9667|49843.9|12304.1333|30625.1|24365.9667|16310.8333|22656.9|27077.5667|33853.1667|62496.3333|30518.9333|32448.5667|29939.1|20965.3333|48416.6333|61096.4667|42134.3333|22603.1667|80595|724873.0667|196844.7|801373.4333|288341.5|416005.2333|210394.7|150274.3333|242456.9|107904.5667|296831.3667|261792.7667|409843.6667|
2020-10-25 00:18:37|russ2000_2_0117|CATC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1026.6333|1801.0333|3230.9|2364.5667|3040.9667|1209.9|1755.9667|5748.5|10649.8333|23516.6667|4324.4333|4562.8|3247.9333|7632.4333|8604.5|21071.8|25656.8|37423.9667|11240.4333|
2020-10-25 00:18:38|russ2000_2_0118|CBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2468.8|526.6667|108737.3333|80636.7333|186217.9333|167163.4|211600.3333|211571.4333|267358.6|219054.2|112589.5333|75997.2333|545827.2333|424007|735319.0667|521847.9|1047020.0333|1120930.4|440778.4|617392.8|941296.1|2114004.6333|471208.4667|3692638.9333|1746541|1811389.3|1699771.9333|
2020-10-25 00:18:39|russ2000_2_0119|CBFV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||510|310|416.6667|326.6667|763.3333|463.3333|580|106.6667|1656.6667|430|436.6667|266.6667|446.6667|497.2333|457.1667|518.8667|231.7|1361.5333|995.4667|711.7667|888.3333|447.8|741.0667|2300.2|1441|651.1667|759.8667|595.8333|380.6333|285.8667|192.3|198.6|292.2667|355.3333|312.8|128.7|164.1667|405.8667|609.8667|364.7667|365|479.8|136.1|224.9667|84.0333|222.1333|107|177.9667|107.3667|490.3|331.6667|582.1333|104.1667|139.5|242.2333|455.6667|153.3333|7343.7667|5864.3667|5617.4|3825.2667|2991.8667|3509.1333|3001.4667|2533.8333|4430.1|8992.4|3846.3667|2155.3|4552.3667|2679.9|34642.9333|5091.9333|6801.0667|5371.8333|12064.4333|4758.5667|8728.8667|11999.9333|12889.4667|10703.9333|
2020-10-25 00:18:41|russ2000_2_0120|CBIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129108.0333|20514.8|7182.0667|14074.5667|10068.7333|10164.9|7193.7667|16728.8333|17366.7|11015.1333|31899.3667|44937.3|20108.2333|49864.0667|130128.7|332321.5333|117409|140685.3667|107641.3333|116381.1667|175183.0667|287282.9667|333706.2333|1122368.6333|1075663.8667|216428.7|263025.1|262816.8|181988.5333|198105.6667|278747.7333|412005|214969.9333|184444.8333|134463.6333|167210.3|136675.5|107457.5333|30726.8333|40506.4333|8940.5333|163038.7333|47038.9333|887030.6667|750498.3667|699650.6333|479083.2333|509279.8|360447.1667|622683.6333|181826.8333|214480.5667|176624.5667|134496.3667|63916.8333|875677.8667|316943.7667|373329.2|165502.6333|
2020-10-25 00:18:43|russ2000_2_0121|CBLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:18:43|russ2000_2_0122|CBMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46940.0667|54296.6667|59154.8333|97481.9|161794.4|79064.0333|159142.5667|95840.3667|151178.5667|138259.3333|303965.6333|558714.1|114551.5333|70576.4|96724.6667|257568.0333|134402.7|63897.8667|56174.9667|120188.7667|153803.3333|66504.8|84329.9667|3375.6667|3139.7|698.6333|6812.1333||3804.7667|13674.7|15208.4667|88389.4667|95921|82061.0667|49921.3667|49428.8|45443.2|19201.4333|27393.6667|15647.7333|98015.7667|26834|28078.9|39836.4667|76442.2|26585.6333|95418.5|46856.0667|32892.9333|36244.7333|58765.4667|60370.9667|83426.4333|212929.4333|
2020-10-25 00:18:45|russ2000_2_0123|CBNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24330.8333|59849.0333|9427.9333|22948.7333|21695.9333|12417.5667|33395.3333|15649.3|18048.7|
2020-10-25 00:18:46|russ2000_2_0124|CBTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71911.9|58666.6333|200213.0667|122335.0333|77543.5667|35431.8|41033.6333|34857.5333|44923.2|100493.3667|78281.0333|53828.4|
2020-10-25 00:18:46|russ2000_2_0125|CCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21316.5|55250.5667|18559.0333|16841.7333|19688.9333|37547.7|16461.5667|24486.0667|22830.9333|13122.5667|
2020-10-25 00:18:47|russ2000_2_0126|CDLX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311406.9333|156341.4667|283485.7|186053.1667|197693.8333|290464.3333|591778.4667|662376.4667|1170427.2|795805.3|556095.8333|
2020-10-25 00:18:48|russ2000_2_0127|CDMO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||11896.5|14551.3333|12726.6667|81523.3333|113110|91116.6667|85263.3333|26766.6667|136803.3333|49506.6667|41606.6667|94403.3333|257883.3333|643450|625173.3333|416790|474880|399013.3333|615193.3333|825710|6415880|3754233.3333|824283.3333|721670|920826.6667|226866.6667|502786.6667|561673.3333|590253.3333|308500|538556.6667|343181.1|395768.3333|487881.8333|1595436.4667|1476922.5|1075482.7667|908278.1667|538587.2|544670.0667|1052112.9|832327.6333|1895172.0667|688371.4667|1749818.4333|1531099.9|2453022.2667|894553.7667|1152504.9333|1341828.2333|2771327.8|406331.3|706091.5|565918.7333|659531.6667|399107.6|438261.9|401951.8333|1323753.1|726042.8|280255.3333|323008.7333|861021.8667|698235.1333|1011993.5|405411.8333|365169.9333|437866.1667|929141.2|710852.3|2638751.5667|11670616.7333|6189075.1333|1748131.3333|2409967.7|1229203.5667|4374913.1667|2637676.4333|1335865.8333|1278833|1054975.6333|1109108.1667|1118135.4333|1026930.0667|1229318.0667|1112446.2333|1550143.3333|1588197.5|2142868.8333|1952259.6667|873191.4|243602.4|191921.6|568046|1004886.3333|328319.1667|320318.0667|177687.1|743403.9333|225496.5333|371237.6667|410561.5333|485617.3667|289276.0333|
2020-10-25 00:18:51|russ2000_2_0128|CDNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74776.0333|19182.8|10518.2|26333.0333|36838.6667|55671.5667|23698.6|16428.5667|23561.4333|36818.8667|47062.7333|60420.9|133061.5667|633632.9667|281662.9667|352523.6667|969280.6|764172.6|714306.8|909495.3|655022.7667|813116.9333|712986.6667|964152.3|702771.7333|425486.9667|
2020-10-25 00:18:52|russ2000_2_0129|CDXC|average_volume_30|0.101973684211|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10250|4030.5|12517.1|13864.3|86038.6667|56165.5333|54584.4|95461.5|61980.7|92489.8333|38553.3667|271335.6|200507.6667|397607.6|573376.1333|172007.6333|109194.3333|140754.0333|206010.0667|130409.1333|163522.6333|69118.0667|102405.1333|110839.2333|157139.1|90588.7667|91876.5667|126298.3667|74509.3333|736385.3|111526.5333|146689.5|163243.7333|351973.0667|289931.1333|404801|322335.1|436066.8333|186140.4|225904.4|196004.7333|299992.4|247050.4|447092.0667|567036.4|301663.6667|412217.1667|
2020-10-25 00:18:54|russ2000_2_0130|CDXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92585|38558.6667|204575.9667|170931.2667|203947.4333|163208.8|187305.4|333160.9667|222522.1|187031.5333|136201.0333|116418.8667|210960.2667|119824.2333|161024.1333|121303.7|26525.2|96994.8667|89976.9333|152976.8667|124522.6333|54429.2333|60331.3667|110827.1333|242087.8667|76389.8|82921.1333|109343.3333|176985.2333|196499.9667|238116.4|429891.6667|443860.0333|386771.2|455615.4667|416716.2|359314.4|572047.2333|307253.4667|485023.2667|475251.5|274556.2667|
2020-10-25 00:18:55|russ2000_2_0131|CDZI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||44310|50733.3333|38346.6667|35450|80320|42196.6667|62403.3333|118320|140946.6667|95960|68896.6667|251940|189896.6667|115576.6667|134906.6667|99356.6667|46750|65396.6667|89016.6667|73396.6667|105140|190670|49850|60686.6667|77533.3333|99910|85296.6667|107676.6667|134970|148593.3333|183370|178880.8333|207239.1667|1024758.3333|134056.6667|141033.3333|175051.3333|6856.6|3914.3|6604.5333|13016.5667|13529.9667|11668.9333|6770.0333|6584.7667|13724.9|9410.7667|10278.9333|60255.9333|11242.8333|65625.8|38974.3667|42116.9667|52081.8333|46912.5667|40993.6333|38556.0667|42719.1333|98535.5|30989|63905.1|54467.2333|51806.6667|35865.8|28824.7|23714.5|46719.3333|27260.5667|31540.7667|33946.4|50886.8333|39051.3667|38266.7667|39648.8|140476.8333|31774.4|40468.6|26558.1667|31245.1333|159244.7|106691.4667|56874.0333|137452.9|56601.3333|196682.8|86497.4333|65456.4667|37229.3|248074.4|123967.3|249882.5333|244736.1667|99723.3667|111023.9|194675.0667|124184.4667|130681.5667|162140.2|195386.3|110466.4333|260979.6667|172566.8667|222428.1|147337.8667|
2020-10-25 00:18:58|russ2000_2_0132|CEIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529525.5333|446285.5|525080.7667|314734.6333|351720.5|266875.6667|269177.8333|352293.2333|388883.5333|871854.4667|578515.4|390273|
2020-10-25 00:18:59|russ2000_2_0133|CELC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90694.2|39754.5333|15725.8667|38993.3667|23909.2667|10601.4333|11224.7667|6274|11060.1|17763.2|15994.1333|33008.2|5321.1333|
2020-10-25 00:19:00|russ2000_2_0134|CELH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294721.5|453490.7333|844671.5|105756.6667|314917.9667|501892.7|299631.8|334663.4333|280126|129596.9|307890.2333|451640.2667|449817.4667|58353.6667|27928.2667|21143.2|92714.5667|52981.3667|14242.8|14322.8|9193.3333|10461.7333|7126.5333|11845.8|19683.7|3828.1667|11548.4333|15260.2|15112.8667|25555.4333|14134.2|12867.7333|9872.6333|39034.7667|99829.4667|22117.5333|27516.4|17987.5|12728.6333|5126.9667|14148.0333|37417.8|57810.4667|146644.4333|58224.6667|55659.4333|102572.2|52938.4|52974.4333|86234.8333|44610.4|261090.4667|367394.3|482613.4667|816811.5|783928.7|
2020-10-25 00:19:01|russ2000_2_0135|CENT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||40530|28070|23846.6667|24016.6667|41046.6667|15933.3333|29005.6667|39359|24632.3333|17005.6667|153335.6667|42292.3333|240835.6667|190339|233002.3333|226159|115975.6667|164989|227722.3333|243303.2667|317696.5667|275256.6667|1005340|226853.3333|467616.6667|131510|123220|140960|88270|50966.6667|78503.3333|52886.6667|96346.6667|45033.3333|39270|44696.6667|148506.6667|146920|82491.5|189575.5333|86757.9333|76111.4|98055.3667|111550|186581.5333|113228.1|85072.3|161660.7|161317.3333|255763.1333|170131.8667|233925.3333|342524.5|179889.5333|502332.8|514418.2333|505325.5|503126.8667|699473.6333|342230.9|385209.9333|195690.2667|182698.8667|388059.1667|342227.8667|231802.3333|310217.6333|115775.1|105330.3667|103805.9667|102860.5|101530.0333|116663.1333|94637.2|46325.0333|44642.7667|68311.8667|70949.4|60582.3|81034.0667|70114.2667|90798.6|58111|54580.3333|97326.7333|49694.8667|103998.3667|46724.2667|47749.3|260213.4667|119885.0333|93991.6667|234523.7333|170580.0667|148394.8667|94043.1667|133045.7667|74763.6667|79878.1333|162620.6667|121783.9|86925.3333|153691.8667|156176.1667|117550.6|173869.2|99513.6|122225.5333|102698.0667|76239.4667|
2020-10-25 00:19:04|russ2000_2_0136|CFFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||740|743.3333|883.3333|1206.6667|1253.3333|1310|1573.3333|823.3333|3366.6667|2980|1173.3333|2140|1920|1400|3640|1516.6667|1506.6667|1260|1130|1503.3333|2632.6|7338.5667|3874.9333|5117.2333|5082|7955.3|3518.4667|1293.6333|1254.4333|1731.1|477.5667|760.6|942|843.4|697.4333|515.4333|1722.2|2514.9333|2173.7667|2480.9667|924.6|770.0333|1165.3667|1128.3|1349.7667|894.8333|2200.1|1932.0667|1435.9|1557.4667|1398.4|1642.7333|898.7|1957|2049.9333|3897.0667|4003.1|23046.6|4863.8|12839.4333|5393.7|23446.2333|12140.4333|13456.5|10862.1333|19542.1667|10886.8|18940.9|6079.3667|3646.7667|4318.8333|4005.7333|3526.7333|18682.4667|3856.8333|13271.6667|5015.2333|6085.8333|7925.8333|7850.2|7899.3667|9907.4|5310.6333|6141.3333|4268.2667|5467.0333|4369.8667|6047.8333|8845.8333|7722.4|4194.9667|
2020-10-25 00:19:07|russ2000_2_0137|CHCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42851.0333|46558.7667|71286.7667|54470.5667|109448.9667|80805.3333|103460.7333|49739.4333|43603.4333|152073.2667|348372.9|160266.2|148939.8667|121153.1667|99063.8|161556.7333|190541.7667|112014.8667|150680.7|211583.2667|307939.3667|104488.5333|
2020-10-25 00:19:08|russ2000_2_0138|CHMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1220|1176.6667|786.6667|1496.6667|1616.6667|1573.3333|1663.3333|1840|1676.6667|866.6667|1736.6667|1190|1196.6667|1186.6667|1446.6667|2246.6667|1220|1393.3333|1793.3333|2573.3333|1487|1926.6667|2626.6667|1443.3333|1036.6667|1863.3333|1586.6667|1123.3333|1413.3333|1366.6667|2863.3333|4503.3333|800|1983.3333|2706.6667|911.4333|904.5|2407|2761.6333|3451.7667|1253.4333|1256.5667|1612.7667|1757.7|1064|1511.8333|1986.4|2031.7|848.2333|1127.6667|1559|1631.6667|1060.1|934.5667|1684.7|1697.9333|1250.0333|1055.3|1560.2667|767.1333|1153.2|954.3667|1032.1|1625.8667|1967|1770.5667|1551.3667|1881.2667|838|3070.6|618.5333|2170.5667|1551.6667|3904.5|5576.7333|3380.5667|8111.3|10613.6667|3162.4333|1507.8|4134.9667|2483.8333|2624.0333|2389.1667|10619.4667|13320.3667|6323.4333|7947.9333|11029|5146.8|8259.2333|4920.6|3968.1667|6026.3|11182.6|5789.5667|11812.1333|7085.2667|7126.8|6269.9333|9222.1|9364.2667|6377.4667|
2020-10-25 00:19:10|russ2000_2_0139|CHMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51738.7667|81870.5|59711.2333|52419.8667|43430.2667|29135.1667|28300.9333|32814.9667|21360.5333|32248.2|18166.8333|40996.1333|35283.0333|56829.9333|252470.4|249796.0667|109983.1|107410.2667|95123.3667|254754.7|127967.3333|158027.9|228729.3667|207087.8667|284944.1667|151508.0667|368348.8667|341848.0333|145790.9333|
2020-10-25 00:19:12|russ2000_2_0140|CHRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115545.9667|165026.3667|79960.4667|75611.2667|65294.7667|38341.0333|35333.9667|32561.6|119743.8333|27762.5|
2020-10-25 00:19:12|russ2000_2_0141|CIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34123.1667|46897.4333|45892.2|99280.8667|36966.1333|26915.4667|64960.0667|34080.0667|46735.3667|168531.6667|124115.9333|84347.3|145395.9|127404.5667|123457.6667|293913.8|303528.2667|262856.7667|384585.5333|358524.7667|231530.6|164337.1|688003.0333|477103.8333|669654.8|473601.4|391599.3333|
2020-10-25 00:19:14|russ2000_2_0142|CISN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:19:14|russ2000_2_0143|CIVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3226.6667|1820|1326.6667|1393.3333|1983.3333|4423.3333|1076.6667|1616.6667|1430|1323.3333|3670|2483.3333|2620|2310|2433.3333|1693.3333|1570|1940|2026.6667|1810|3376.6667|4046.6667|1530|1580|5429.6|16114.0667|3061.5333|2659.7667|3857.4333|17196.2|1653.4|3129.8667|1342.9667|3909.4333|2197.9667|1517.4333|1110.6667|1537.7667|1037.2667|1706.4|2185.4|4230.1|1165.5333|1938.6667|3921.5333|3025.9|4510.4333|1928.7333|1328.4|4440.2|10841.7333|7756.7667|11615.8333|3344.8|2466.1333|5849.3333|3852.8|8844.7|3694.6|4168.8|4169|3604.6333|2878.6|7903.9667|3474.8333|2761.6|4166.0333|12084.5667|14223.3|4840.1333|7450.7|6758.7667|6384.5|3045.1667|4972.9333|10975.5333|7711.2667|5820.9|15294.3667|38494.7|59427.7667|83576.4|30837.7|30119.7667|44492.1333|41366.8667|44056.6333|42507.3|45390.2|29576.4667|34223.8333|35407.2333|72868.2333|55289.4|44986.9|
2020-10-25 00:19:17|russ2000_2_0144|CIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219333.3333|44123.3333|21650|13930|29933.3333|4640|8426.6667|13810|11846.6667|11783.3333|8933.3333|23453.3333|10130|5923.3333|3563.3333|14976.6667|4273.3333|7463.3333|10180|3156.6667|3423.3333|17466.6667|5820|4110|59726.6667|18586.6667|7983.3333|13700|3530|11453.3333|3186.6667|4520|2406.6667|5963.3333|3900|4870|15020|27716.6667|17330|26341.9667|14198.3333|22231.0333|23842.9|14878.0667|3035.7333|3426.0667|3511.8667|2274.6667|3985.2333|4209.5333|3798.6|2098.6|3844.6667|1380.0333|2148.8|8322.7667|2220.6|3171.4333|2626.3667|2171.6333|731.7|1991.2|3566.4667|2529.0333|7439.9333|8168.9|6501.7|5374.9|2624.6|509.3333|543.3|1453.1667|3662.2333|11380.9333|5665.7|5683.6667|2051.1667|3615.0667|1048.3|1334.1667|1269.7667|6817.2667|1743|2055.5|1817.2667|1200.7667|2277.2333|3011.1667|4618.1|2745.9667|3261.2333|
2020-10-25 00:19:20|russ2000_2_0145|CJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:19:20|russ2000_2_0146|CLAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55468.7333|25649.4667|37909.4|52792.4667|107935.9|38659.6667|48035.1333|186167.2|97667.4333|92016.0333|109957.5667|124561.6667|163084.9333|156562.3333|152447.2|171335.3667|108173.4667|156873.3667|165955.7333|532970.2333|204527.6333|257474.3667|267127.5667|108779.9333|176996.1333|47465.0333|102128.0333|77021.3667|169661.8667|91432.1333|65812.7333|82182.6667|71042.0333|131160.3|109177|134142.8333|123284.3667|170337.3667|103148.9667|170921.7333|140012.6|115069.5|
2020-10-25 00:19:22|russ2000_2_0147|CLBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718672.6|816544.1667|96432.2667|176818|87155.7333|231059.3|227879.5333|181352.6|301453.5333|206239.5667|214440.5|
2020-10-25 00:19:22|russ2000_2_0148|CLDR|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1298161.2|842240.3333|1621283.0667|1975072.7667|3750318.6667|1420898.9667|3945768.3333|3360149.5|6185216.2667|7114902.9333|4035469.4|4311532.3667|5205269.6|7701613.0667|4998519.4333|
2020-10-25 00:19:23|russ2000_2_0149|CLNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||564780.9667|804029.9333|651357.0667|396021|329387.9|287865.3667|385940.2333|561074.9333|1102070.0667|762837.8|512309.9667|
2020-10-25 00:19:24|russ2000_2_0150|CLPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76437.8|122516.4667|85980.6333|57473.9|39084.7333|44511.6|49261.8|32421.0333|35367.5333|38008.0667|20205.2333|48659.8333|40455.7333|113283.9|63372.8|
2020-10-25 00:19:25|russ2000_2_0151|CLSD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30297.0667|76417.6333|328971.9333|246740.2333|195156.4667|100345.4|164062.2333|1665894.5|590088.9667|273019.6333|542181.6667|1375990.7333|291561.3333|1511594.9667|1084347.0333|625437.1333|456005.7333|193759.5667|
2020-10-25 00:19:26|russ2000_2_0152|CLUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:19:26|russ2000_2_0153|CLXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103941.1667|152801.9|74696.6667|62923.4|168048.2333|64618.1|118928.1|79111.4667|49679.1|62780.9667|262671.5333|119716.6667|66281.3667|103115.4|
2020-10-25 00:19:27|russ2000_2_0154|CMRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307738.1333|139760.3333|92024.2667|72857.2333|74120.6333|236006.2333|127431.1667|274986.5667|213783.7667|250746.9333|125340.1667|126237.3|152834.4333|160413.0333|94362.4333|188925.3333|111072.4667|86000.8333|91631.7333|146879.5333|265389.3333|221058.5333|307284.5667|205773.9667|979071.2333|913629.5|1232305.0667|656656.7667|591105.1667|510961.9333|419064.9333|296372.8|522710.5333|316311.3|261756.0667|313287.3667|856354.2667|1044992.7|694743.9333|693567.4667|
2020-10-25 00:19:29|russ2000_2_0155|CNCE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323006.6667|136510.7|251976.5|190555.9|267115.1667|310257.9333|405233.6|167496.6667|123010.3|135045.3333|128906.7|166878.2333|741890.4333|173486.0667|109341.7|482419.6333|295022.6667|173220.6667|108143.5|215623.3333|204221.0667|239641.9|134071.8333|187099.7333|192042|135470.5|112301.1333|
2020-10-25 00:19:30|russ2000_2_0156|CNNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710896.9667|1272635.2667|389971.4333|702747.3667|657958.6333|362777.8667|380283.1667|417766.4667|349002.6333|248651.4333|201613.7667|202040.6667|646518.3333|288431.1|311446.9667|306452.6667|565040.7667|287151.8333|413908.4333|214207.3333|227762.3|221427.5667|445697.2|678322.8|1166646.9667|446347.5333|
2020-10-25 00:19:31|russ2000_2_0157|CNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76942.4333|58925.7|29498.8|137909.6|87006.6333|59072.1667|803369.6667|385862.6667|852406|537845.4|
2020-10-25 00:19:32|russ2000_2_0158|CNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||77150|15963.3333|8526.6667|6756.6667|7260|6110|9160|11053.3333|56736.6667|10153.3333|34793.3333|35076.6667|48133.3333|48136.6667|19813.3333|13973.3333|48663.3333|66410|58293.3333|28440|26106.6667|19820|20103.3333|29203.3333|30870|181700|27990|25010|18116.6667|20853.3333|19020|19133.3333|11860|43496.6667|14113.3333|8701|12643.3333|6833.3333|7226.3333|14780.1667|55897.1|36865.4|200200.4|32353.9333|130363.7333|99194.4|89992.7|60649.2667|56501.1333|53667|168999.9667|59486.1333|78282.3|162853.1667|207635|107886.4|108583.5667|75072.3|132414.3667|86164.0333|39627.2667|20162|49709.7|40526.0333|54502.5333|61297.4|27056.0667|35967.8|26857.5667|31786.2|43471.7667|15195.9667|18287.4|40867.2|21161.1333|17823.9|18278.0333|30458.6|41723.4333|478374.4667|264001.6|278573.3667|121233.7333|75939.6|65147.5667|47891.0333|33350.6667|24496.3333|135768.1|128179.7333|146953.6|36409.8667|53626.4|49513.2667|95544.3|53670.2667|268427.1|115809.1333|143057.9667|76902.6|103469.3|96547.0667|166780|102561.8|76309.9333|659695.7|945693.3333|455187.6333|
2020-10-25 00:19:34|russ2000_2_0159|CNXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106853.3333|78750|118664.5333|102587.8|158542.3333|25345.6667|30449|95142.3333|56362.3333|159103.1333|111550|282246.6667|81346.6667|55873.3333|82410|62913.3333|58280|79773.3333|18256.6667|38004.9667|55740.0667|40675.5333|90679.6333|94306.9|45813.7667|24769.4667|20570.3333|38419.7333|46895.2333|91677.3667|19981.0333|26765.7667|15814.5667|20448.4667|147198.3667|275248.5333|240252.5|182057.8333|112039.7667|102643.1333|138918.7|116903.7|80589.6|39855.6|41075.4333|37208.4667|24939.3667|30212.2333|18980.8|31576.1667|27946.3|54065.4|42112.9667|52839.2|47901.3333|57017.5|58900.9333|30114.4333|31629.5667|25699.2|79166.9333|43981.3667|31076.2|69839.7|63606|37955.6|36003.4|46720.6667|39148.9333|54106.3333|47733.7333|47125.4|43065.0333|43446.1333|43803.9|48088.6|54090.3333|48096.5|52648.3333|43241.0667|46922.3667|45230.1333|82415.1667|82229.2667|86902.6|59300.9333|65991.5|102478.8333|113210.9667|82700.9|77301.9667|
2020-10-25 00:19:37|russ2000_2_0160|COLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||747793.9333|1034795.3333|1450212.4667|1755675.5|2953785.8333|2145517.3333|1740560.2333|1888750.3|2859046.1667|2091259.3|1104540.5|
2020-10-25 00:19:38|russ2000_2_0161|COLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120695.8333|255069.4|151377.8333|174612.2|180113.1|257961.3|197368.5|477707.6|435662.7|305106.1667|949017.4|546565.6333|476140.9667|403277.6333|460133.6|483913.7|355621.6|263282.2667|368695.1667|725727.4333|444500.6667|307562.0333|
2020-10-25 00:19:39|russ2000_2_0162|COOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||282997.5|181075.9667|173483.8333|623587.0333|147695.4667|867882.1333|617751.3667|1350346.6|772195.4|171960.3333|176442.6667|323606.6333|272730.5667|223900.4333|236973.3333|597572.1333|301935.3333|1294053.7333|605037.6333|1139230.6333|775249.2667|641629.4667|545605.5333|878877.7333|1763505.1|1071990.9333|5666340.5333|1138174.8|817544.8|1031658.9667|859308.1333|524131.2333|950226.0333|967846.9|1821031.2|
2020-10-25 00:19:41|russ2000_2_0163|CPLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||583034.8|431129.8|470145.0333|739473.6|395557.8|328850.1667|308178.9667|447559.9667|702154.9667|245752.6667|
2020-10-25 00:19:42|russ2000_2_0164|CPRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79671.7|13570.2333|9303.3333|9351.9667|12537.9667|4702.7667|16606.8667|19111.8667|9049.2333|7700.5333|144586.3|423815.8333|43347.8|161652.2667|50985.4|39073.6333|29346.1667|25055.9667|211905.1667|60753.9|181380.7333|50338.9333|233353.9333|1685827|1411735.6|339790.2667|962527.0667|2867464.3333|1132636.1667|990006.4|558181.7|1471640.4333|429561.7|828708|579579.6667|679172.0667|606217.3|1239513.1|834120.7|1157588.2|512806.4|1826631.6333|654730.4|563494.7333|1905089.2333|746373.4667|925118.7333|720960.5333|3093107.2667|2207431.6667|1598927.1667|2413472.0333|2726807.5|2357088.7667|1911915.6|2372133.9|
2020-10-25 00:19:44|russ2000_2_0165|CRBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84820.9333|148700.4333|1801030.2333|99512.9|67294.6667|315554.2667|1186240.1667|1279584.9|1269367.9667|702845.2667|505885.5667|640626.1|769571.9333|473375.4667|1582967.6333|555277.1333|2061137.9667|830112.1|577929.4667|587430.2333|1117548.4333|1714341.2667|6640615.9|
2020-10-25 00:19:45|russ2000_2_0166|CRD.B|average_volume_30|0|4430|6300|3080|5216.6667|2143.3333|3073.3333|2240|2176.6667|3050|10553.3333|2656.6667|6846.6667|10046.6667|6850|10783.3333|7516.6667|10306.6667|4753.3333|16293.3333|16346.6667|10183.3333|9886.6667|6726.6667|6670|2546.6667|5616.6667|13006.6667|14306.6667|8000|12300|7523.3333|18143.3333|11396.6667|5180|5520|6603.3333|5373.3333|31480|11850|4280|3970|6603.3333|7800|6843.3333|6220|17726.6667|5406.6667|8800|14080|4413.3333|1836.6667|6106.6667|4993.3333|12423.3333|7426.6667|4933.3333|6086.6667|7516.6667|7873.3333|6156.6667|4793.3333|5070|6850|3356.6667|13730|4970|3293.3333|4093.3333|4083.3333|5830|6053.3333|10546.6667|19306.6667|17746.6667|9043.3333|13023.3333|14830|35563.3333|16026.6667|14176.6667|15830|45156.6667|15683.3333|12033.3333|16030|21333.3333|15853.3333|13236.6667|16210|33943.3333|27506.6667|28050|25516.6667|62710|29853.3333|25190|58243.3333|71020|34923.3333|51973.3333|49233.7667|64703.9|202902.4333|127479.8667|136979.0667|147402.8|43263.8667|47701.9|22361.8667|63270.2667|35917.3333|63841.3333|57188.9|111028.9667|82317.5|75058.3|47448.1333|74296.6|39403.8|42289.7333|59285.3|71598.9333|38039.2333|30551.4|49227.2|54242.3667|28168.8667|27656.7667|20962.2333|46213.7333|51732.7667|31599|41510.6667|109954.5333|63538.5|49759.4333|42362.3333|34453.2667|48006.9|24992.5667|26033.7667|31618.5667|13321.9|30755.7|22370.9|94390.6333|16005.8333|10749.6333|20496.6667|18875.2667|8874.2667|
2020-10-25 00:19:48|russ2000_2_0167|CRNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107538.3667|124779.9333|64651.3667|88573.6333|82699.9333|75143.3667|68725.8|66549.3333|311466.2333|82814|
2020-10-25 00:19:49|russ2000_2_0168|CRVS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62829.0667|52020.8|25960.6333|17523.6|53589.4|122351.2667|51617.3|102827.3667|162011.9|132303.9333|64360.0333|122812.1|106496.5667|72294.7667|96514.9333|247264.6667|166048.2|129030.3667|294205.8|
2020-10-25 00:19:50|russ2000_2_0169|CSTE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119254.9|55692.4667|37994.3333|28698.6667|75140.0667|236632.5|224364.7333|223815.6667|248407.6|325448.6667|164760.7333|153372.2|203196.1667|141713.0667|712479.6|271351.4667|302106.9667|600845.4|265934.3|297522.0667|183309.7|295407.2|172359.1|273918.5333|216639.1667|569111.7|177193.8667|185618.1667|116505.5333|106491.1667|113340.3333|109838.6667|209396.8333|119801.5|94549.8|
2020-10-25 00:19:51|russ2000_2_0170|CSTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24893.7|50608.4333|18217.9333|50936.5333|47324.4333|32475.2333|22704.6333|24466.3333|19475.2|26658.7333|40583.7667|41248.5333|125746.8667|52206.7667|72958.5|53539.1|37042|
2020-10-25 00:19:52|russ2000_2_0171|CSWI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77739.5|91591.3667|65981.4667|131870.7333|66689.5333|110649.8333|47362.1|64305.1667|41121.8333|31419.1|39060.6|77864.6333|58173.2667|46795.9333|54258.2|72259.4667|78096.9|50860|93965.0333|62631.9333|54722.9|
2020-10-25 00:19:53|russ2000_2_0172|CTMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46806.9667|120755.3|65426.9333|154252.0333|117652.1333|116802.5667|367028.9667|247722.0333|293018.2333|397850.0333|438560.3333|498646.7|360534.3667|448525.8667|814951.2333|361120.1|268138.7667|497552.1667|542038.1667|736927.8667|448100|
2020-10-25 00:19:54|russ2000_2_0173|CTSO|average_volume_30|0.0573405832921||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79200.3|28311.7667|35862.7667|40880.7667|46968.0333|26326.6667|11045.6|11201.3667|13910.7|11305.1667|91005.4667|40750.9667|368572.3333|1359517.4|738113.2|638918.3667|448566.1333|1175659.8|573761.4333|3113772.7667|480374.9333|415228.9667|678374|550574.9333|440911.8667|363978.0333|272302.6333|236897.5333|512782.6667|388786.6|1884742.9667|1485037.4333|535989.8667|738204.4667|207360.0333|482258.2667|113881.9667|77925.7333|106754.6333|69428.7667|59169.6|126177.2|49947.5333|212830.1667|130895.2|166071.8|221552.2333|185470.3667|365149.9667|198201.1667|131038.7|128660.9667|112400.2333|124282.4667|733992.7333|1230718|643579.3333|289858.8|
2020-10-25 00:19:56|russ2000_2_0174|CUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50815.4|118729.5667|111594.4667|100470.0333|107698.4667|109580.8667|74641.8667|78069.5667|339429.8333|259152.4333|422040.3333|322395.5667|
2020-10-25 00:19:57|russ2000_2_0175|CULP|average_volume_30|1|||8066.6667|4893.3333|10503.3333|5170|4550|6526.6667|6483.3333|2696.6667|5876.6667|4730|19230|5330|10393.3333|5646.6667|8416.6667|7866.6667|9163.3333|6976.6667|15106.6667|11386.6667|11663.3333|13566.6667|6763.3333|7846.6667|11743.3333|9000|10606.6667|7913.3333|3600|7710|15433.3333|5333.3333|6683.3333|10526.6667|6553.3333|6273.3333|18036.6667|7133.3333|25333.3333|23856.6667|20953.3333|94656.6667|30040|41370|15796.6667|26076.6667|31806.6667|26186.6667|16933.3333|13100|22120|21250|6696.6667|24513.3333|17456.6667|18863.3333|21130|10960|18850|44896.6667|18080|14376.6667|35686.6667|20860|20426.6667|13750|7776.6667|6133.3333|5383.3333|53646.6667|13226.6667|5846.6667|21370|17916.6667|79910|175933.3333|89350|36280|109833.3333|78500|49820|31963.3333|15850|17286.6667|14676.6667|12783.3333|11386.6667|12670|15733.3333|6110|4456.6667|34800|10266.6667|13960|19036.6667|83296.6667|23020|36242.0333|29251.6667|12935.2|25711.6333|29747.0333|8631.2333|17987.1333|10659|90821.4667|101793.8|113765.9333|53364.6|30487.4333|33599.6333|105093.7667|16955.7|11200.7|13870.5667|60469|21899.6333|50498.6|39543.9333|37249.7333|23818.8333|26594.1667|28779.6333|33717.1333|28583.7|28196.9667|83125.5667|138961.9333|76062.1333|70809.3333|36767.5333|43242.3|41765.5|36456.9667|40669.9|21371.2333|24972.4333|15314.5667|17650.1333|37463.7|34886.1333|61048.2333|36715.4|25247.9333|32898.9333|46829.5|76311.2333|183926.8|47147.6667|
2020-10-25 00:20:00|russ2000_2_0176|CURO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150410.5333|159848.8|484778.8667|175161.9667|222901.5667|261284.6667|171224.6667|207548.3|388986.2|478592.8333|450175.4|212902.9667|
2020-10-25 00:20:01|russ2000_2_0177|CUTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98454.1667|48252.3667|33237.8|64207.2333|193209.2667|97959.4333|359208.6333|1227637.5333|301863.8667|605821.1333|189733.2667|180313.6667|209993.8667|313274.2333|227516.4333|249008.5333|197466.1667|171364.3667|92818.6333|71870.6|42162.3333|69574.5333|51039.6333|53201.2667|63467.3|66095.0667|51973.7333|58642.6|75390.0667|56635.0667|45757.6333|48006.8333|50133.8333|38619.8|34429.3|76552.3|136212.1|114293.0333|97771.4333|98053.3|88035.5333|96294.5333|38661.4333|26379.8|66703.7333|83839.2667|90937.7667|53153.3333|62600.8333|51155.1|42414.3667|91111.5|91711.8333|129985.6|171911.7667|396232.1|185987.9333|369479.4|157253.7|200320.9333|220038.6|110179.0667|137830.0667|196573.5|239328.0333|307029.6|238265.1|
2020-10-25 00:20:03|russ2000_2_0178|CVCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1256.6667|1016.6667|713.3333|996.6667|1646.6667|1490|1700|1906.6667|1830|1286.6667|1663.3333|2923.3333|3120|3103.3333|1776.6667|1900|1376.6667|1210|5616.6667|5596.6667|1280|996.6667|1236.6667|1906.6667|2403.3333|2273.3333|1933.3333|1650|1150|1736.6667|6806.6667|11113.3333|2516.6667|2673.3333|1720|2151.9|1744.8667|427.3|935.3667|2064.4667|1472.9333|2180.4667|2281.2333|2277.7|3878.7|8171.2|4129.9|3750.2667|3759.2667|8605.8|3328.9333|4206.3|3140.5667|1503.9667|2283.5667|1287.1|3629.2667|3614.1333|3482.8|4365.6667|3047.2|4822.9333|4798.8667|2867.6667|4169.3333|6644.1|3590.2|6103.7|5123.2333|4790.6667|5109.9333|11195.5|4433.8|9339.6333|4984.1333|17381.8667|9292.7667|12113.6667|20809.9|28031.4|9164.9667|16058.9|3810.4|10899.6667|8168.5333|59117.3667|32796.6|56312.1667|42477.9|29762.8333|44003.1|37476.3|29608.0333|16009.1333|21620.1667|24222.7333|21857.5333|18243.7667|21728|26122.8667|44881.1|35454.0667|29474.9667|
2020-10-25 00:20:06|russ2000_2_0179|CVIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:20:06|russ2000_2_0180|CVLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||793.2333|299.8667|333.2667|849.7333|459.7|243.0333|1032.8667|139.9333|399.7667|83.1333|36.5333|256.3|1362.8333|759.5333|450|489.9667|443.3333|473.3333|830|753.3333|593.3333|790|1063.3333|363.3333|453.3|613.3333|2006.6667|903.3333|1476.6667|750|2473.3333|1520|1226.7|620|2065|1367.9333|748.3333|1787.6|892.8|1275.7|1341.4667|739.1|533.1667|1383|892.1667|1009.4333|1445.5667|2358.6|2808.9667|667.8333|1519.3|2081.0333|1426.4333|1830.7|1481.5|2042.6333|1128.7|5543.6|1940.1|2781.6667|2306.3|2275.7667|1785.4|3185.5|2389.5667|3108.3|1375.9333|1409.1667|2351.9|2499.7667|3965.1333|5036.0667|2674.9333|3164.1667|2776.8333|1912.8|2724.6333|7940.0333|4819.9333|1538.0333|2027.9333|2502.6|2707.9667|14002.5667|13681.1|45944.8667|12954.6|30059.7667|9202.1|13848.7667|10642.0333|11487.8|10954.1667|16918.3|9942.9333|14002.6|22047.8|15526.6667|13699.4333|15735.0667|18239.3|18637.6333|13675.4333|
2020-10-25 00:20:09|russ2000_2_0181|CVNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1243387.5333|695794.9333|502536.9333|576633.7333|1222706.8667|1328582.7333|1810129.0333|2211406.9333|1480934.5667|1566946.9333|1332281.3333|4456471.4667|2358659.7667|1903567.4|
2020-10-25 00:20:10|russ2000_2_0182|CVTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:20:10|russ2000_2_0183|CWBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6549.7667|7504.5|6686.5667|5111.4|6414.4333|5526.9|12167|20692.6333|4940.7|9029.9667|45357.3667|58105.2667|306610.0667|97619.7333|59646.0667|62627.4|119839.8333|20682.9333|54578.0333|62603|346168.9667|954740.4|
2020-10-25 00:20:11|russ2000_2_0184|CWCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||4770|6216.6667|4210|38060|54743.3333|19046.6667|13340|8100|12513.3333|2543.3333|2780|7250|3016.6667|4666.6667|6490|8636.6667|5103.3333|3476.6667|3243.3333|15206.6667|9196.6667|21306.6667|8606.6667|5636.6667|8363.3333|3980|7916.6667|6013.3333|5173.3333|7088.6667|4412.6667|6873.3333|23133.4667|11532.3|10190.8333|43894.3667|33197.1667|24980.0333|16595.3333|35913.4333|49580.3333|30926.2|58321.1333|67130.4667|40427.5|54637.1333|46888|122861.8333|84421.1333|89946.2667|79363.9|122473.1333|45665.8667|80423.5667|76652.4667|98693.4|52993.9667|90531.2333|61072.9667|62885.3|120755.6|86938.1333|58274.6|41644.0333|55442.9333|81664.2667|170428.4667|63090.9667|48372.4|57916.2667|51373.7333|90358.1333|81078.6333|179891.9333|105994.8667|206886.0333|71940.6667|114857.9|55750.7333|83971.7667|101079.5|112539.8|69635.2|82603.3333|51749.1667|111074.1333|66344.8333|60483.3667|49862.9333|51819.8333|42308.3667|39011.9333|35253.5667|36685.4|42730.9667|46851.5667|67161.3667|77649|81536.2667|72136.2|69481.9|
2020-10-25 00:20:14|russ2000_2_0185|CWEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311764.9333|1215536.2|857840.1333|588422.3|607323.4|612531.4667|527999.5|463820.1|462453.3333|670131.1667|546712.3667|747978.2333|655239.9333|547832|679209.3333|1170793.3|582069.6667|459007.3|627790.2|1061014.1333|780345.6333|639304.2|
2020-10-25 00:20:15|russ2000_2_0186|CWEN.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||804116.8667|299833.6|190219.0333|272376.3333|466839.9333|335538.9|316040.6667|375137.7333|644858.3333|574185.6|390732.0333|311809.4667|387326.9|216547.8333|221855.3333|207553.1333|190970.2667|246605.4667|266380.6667|247787.7667|192955.6667|284636.4667|354350.8667|402250.8333|192650.6333|227469.5|202621.2|322736.7|250365.6667|180766.3667|
2020-10-25 00:20:16|russ2000_2_0187|CWH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263240.1667|321739.8333|303733.6333|703677.3333|566894.5667|593845.7333|1214671.7|2715314.7|1730828.7667|915762.2333|998282.1333|759072.5|949402.0667|589108.3333|1691743.6667|2271468.2|3792816.8333|
2020-10-25 00:20:17|russ2000_2_0188|CWK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||942948.1333|764764.8|1028862.8333|1342810.8|432914.5333|997450.2667|1077386.5667|1137260.3333|916852.7|
2020-10-25 00:20:18|russ2000_2_0189|CYCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181996.7|235103.3|120432.1333|900320.8|545970.9667|278370.5667|255931.0667|
2020-10-25 00:20:19|russ2000_2_0190|CYRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13130|16886.3667|16909.5333|4023.7667|1601.9|1969.0333|4340.3|13733.7|52104.4333|81766.4|66856.7667|49194.6667|27677.4|41278.4|16639.3667|41881.6667|37607.5|63811.6|56930.8|47068.1667|19521|3803.6|40616.4667|24074.2333|89837.8333|53113.4667|53113.8|20002.4667|22801.6667|14599.1667|89721.7333|55052.5333|64240.2667|66834.1|50957.3667|82216.8667|64315.3|19185.3333|27497.9|29655.9667|45873.0333|11757.1|40315.0333|18104.1|25333.9|17596.5667|20186.4333|34188.5|28301.8667|110272.2333|304430.2667|105989.9333|143535.9|604732.4333|294767.7667|170962.8667|230529.9333|352491.3333|663724.1333|385400.9333|405439.5667|794491.7333|1118745.3333|
2020-10-25 00:20:20|russ2000_2_0191|DBI|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236203.3333|433833.3333|178806.6667|259940|376073.3333|318620|363323.3333|325390|417753.3333|435850|541657.4333|714993.3|435124.6|470898.7|318840.1667|292561.6|212147.2333|488775.5|408259|415728.5333|384284.6|365939.6|326234.1|575096.0333|503817.9|637940.3333|619770.5|528049.9667|679265.2667|471357.7333|378431.7667|607999.8|312549.2|446008.7|865805.6333|1246401.0333|1425805.2667|1247108.2|1030567.2|1058318.5667|1217511.2|1644714.7|2075516.5333|1715342.7333|2014327.3333|1663885.9667|1457057.1|2692933.2333|1248458.2667|1712752.6|1471006.4|2206813.4333|1420915.1333|1953519.4667|2103697.6667|2573157.0333|1333076.2333|1216728.9|2055239.5|2125710.2333|2161322.6333|1658166.4667|
2020-10-25 00:20:22|russ2000_2_0192|DCPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150964.6333|180605.0333|139427.1667|422703.4333|186571.1667|294056.4|158771.4667|209614.7667|616960.9333|585643.0333|706374.1|539466.4333|362266.9|
2020-10-25 00:20:23|russ2000_2_0193|DFIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404250|339427.1|353820.9333|718674.2333|279363.9667|253970.8667|286884.2333|370848.5667|174110.5|232437.4667|202728.9667|134530.0333|198765.6333|320362.3|356766|384413.3333|301621.9333|
2020-10-25 00:20:25|russ2000_2_0194|DLTH|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187035.2333|227543.3|222653.5667|204938.7333|275344.1|383263.7333|251098.6667|153835.9667|265639.5|297527.4|259634.9333|169327|257839.2|551196.1667|488281.5333|301648.6|334082.2|338324.3667|298694.0333|320889.1|
2020-10-25 00:20:26|russ2000_2_0195|DNLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391301.9667|339757.2|426175.8333|691035.4333|479858.4333|452054.7|359291.2|282241.1667|310801.0333|726951.5|646258.7|594949.2|
2020-10-25 00:20:26|russ2000_2_0196|DOMO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450903.1|507330.8667|471378.0333|1130139.6|615270.3|522579.3333|488139.6667|867505.1667|692899.7|350609.8667|
2020-10-25 00:20:27|russ2000_2_0197|DOVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:20:27|russ2000_2_0198|DRRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133360|55046.6667|128036.6667|134593.3333|142736.6667|96666.6667|159603.3333|61730|50933.3333|129834.7333|63733.4|420653.3333|531796.5|250374.3667|309595.1667|154740.7667|390782.7667|411930.9667|294538.8333|269845.7333|393735.4|521265.0333|453949.4667|362119.6333|268907.6667|764676.6667|271582.4667|251389.6|300224.0667|419652.1|366493.7333|273298.9333|356355.7333|414088.8333|281971.9667|168049.2333|296736.9|191428.6|228691.5|261715.1|160994.4|342690|207766.4333|324833.7|354219.1667|305178.3|366300.4|383488.2667|213431|578915.6|457262.8667|654353.3667|779145.0667|643477.1333|1277220.4333|176260.2667|269765.3|284085.4|807865.3|962973.9667|388429.9|355231.4|269366.0667|580480.9667|1250521.6333|742867.8|302280.9667|1166598.6667|339517.4667|702662.7333|1267597.8333|617664.8|300800|363817.8|368014.5667|571525.5667|959826.4|804581.2667|1099546.6333|1317956.5333|1054250.1333|
2020-10-25 00:20:30|russ2000_2_0199|DS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131893.3333|36186.6667|21706.6667|194260|73353.3333|92596.6667|238960|210593.3333|113873.3333|140733.3333|161150|144116.6667|152453.3333|174530|275340|258546.6667|177720|244306.6667|572753.9667|610837.9333|1813616.8667|915954.4333|768186.9667|398921.6667|569407.9667|1353185.7|810252.5333|341892.0667|1242554.8333|458264.6|835562.2667|474583.7333|350070.9667|909366.3667|1674126.7667|1262613.3333|1975123.2|984932.9333|1077857.3667|2956188.1|2191656.1667|2118531.9333|5022162.3333|8334982.2|4148216.5|5427514.2|4742874.4667|3672377.3667|3777714.9|1269101.7333|627934.3|416679|575069.4333|424321.5|305581.1|173068.3|203905.9667|971174.0667|609790.5|801060.3667|464747.9|865294.2|326931.4333|589095.8|241136.4333|256607.0333|181352.8333|171937.1|245062.6333|350465.8667|693388.2667|3230695.6667|937258.9333|
2020-10-25 00:20:32|russ2000_2_0200|DSKE|average_volume_30|0.0149700598802|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6908.8667|24299|27369.1333||||62362|87530.6333|85019.8|14676.2|91190.6667|332347.3333|154218.3333|240744.9667|361113.1333|748594.5|445225.1333|394283.1333|317084.1667|353673.1667|320711.1333|234557.8|236721.8667|513567|492504.9333|278488.3|283450.4|
2020-10-25 00:20:33|russ2000_2_0201|DWSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||17571.5667|17647.9667|1248.6667|5389.5|21458.0333|25002.6667|9365.0667|27399.8|24873.7333|13768.3333|14962.6|18243.7|4255.2|9912.0667|18507.3333|7954.3667|5921.7333|4078.4|6495|5362.0667|23785.3333|9628.3333|3334.8667|4481.6|4575.4|3444.4667|4401.8|3951.9333|19208.6667|27710|24576.6667|25390|16940|17466.6667|20166.6667|43066.6667|20980|19886.6667|3831.3667|28156.2667|35566.3|51090|77463.3333|89349.9333|76483.3333|123643.3333|71143.3333|54713.3333|73155.5333|48313.3333|58120|26191.8333|49355.5333|84925.6667|28732.2333|45406.7333|20808.6667|85011.1|69530.5|47399.4333|52019.9|40840.8|22838.8|46553.9|205262.1667|87808.8333|39937.3667|167695.2667|167311|133462.1|102179.9667|56645.7|66297.0667|49430.5333|44412|71119.2|47511.8|60516.2|58262.5667|78112.1333|126616.4|69805.6667|45391.6|41615.4|48988.1333|166770.3667|74783.5333|70059.9|64960.2|159749|40861.3667|69474.0333|68830.6|156224.6|80436.6|90737.4333|69827.8|141730.0667|53261.3|51049.0667|52869.9333|46248.7333|24366.2|
2020-10-25 00:20:36|russ2000_2_0202|DZSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||577822.3667|610271.1333|637728.8|285518.0333|490511.7667|638494.5667|687883.0667|835053.4333|969057|1552868.0667|710867.1333|734899.3333|1411527.4667|958201.4667|974106.5667|402362.7667|412262.6667|344742.0667|226995.3|225330.5|616265.1333|197407.6333|261648.4|1160490.0333|410681.2|225162.6|54559.1333|62867.2333|83197.7667|68720.7|48060.4667|56833.8667|78820.7667|44955.6333|32733.5|29119.9667|45404.9333|113703.7333|68161.3667|885028.8667|930677.9|470784.8|289802.3|187027.3333|87973.8|76095.2333|156409.7333|60063.8333|64377.0333|67970.3333|51591.2|81965.2667|64885.3|50887|8823.6333|8342.5|14221.1667|18626.4333|35704.4333|24809.2|27647.3667|29361.9|124014.5|94152.6667|81387.5667|72642.6|104595.3|58648.8|
2020-10-25 00:20:38|russ2000_2_0203|ECOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76440.9667|94005.4|102503.8|177094|342649.1667|269830.3333|188662.9667|947191.3333|1046682.4667|784100.8|
2020-10-25 00:20:39|russ2000_2_0204|EDIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||417186.1667|210676.7|370941.8333|403043|1557150.5667|956070.1333|1177927.6667|1227534.8333|1594936.4667|1234046.2|665634.0667|835733.9667|950009.5|697632.6|603611.7333|1151143.5|1200096.6667|1227862|778294.4667|
2020-10-25 00:20:40|russ2000_2_0205|EEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325219.8667|90560.6333|143205.6333|287055.2|213849.0333|211975.2|476842.3|163025.0333|74624.8|155168.8333|114531.7333|316666.8667|534923.3|170453.7667|
2020-10-25 00:20:41|russ2000_2_0206|EGAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58980|46511|23196.6667|50573|73542.6667|42195.3333|14436.3333|18795|8867.6667|9038.6667|41573.3333|7987|5022.3333|21000.5333|5049.3667|26906.4|14434.6333|16171.0667|13993.4|3718.2333|3969.1667|8752.5333|3235.1667|2034.9|2250.1|4918.1333|24633.2333|4214.9333|4402.7|5972.4667|5743.4667|8852.4|6620.7333|45498.1|4503.4333|38962.8333|6075.8667|5544.2333|8383.2667|9317.4|8106.1333|10639.7333|11467.3333|4820.6|2979.2333|11356.3667|22330.3333|14196.5667|42878.3667|53733.2|24066.4|35584.5|11676|16537.4333|68496.5|80770.4|218580.9667|106512.1667|163671.3333|144934.5333|47820.6667|41572.3667|22275.8667|49158.1333|84495.1667|14147.7|17206.2|19930.6|22980.9333|76731.6333|21912.0333|22393.7|166106.6333|168079.6333|215087.5|412413.5333|609658.7333|220933.9|338626.4|192986.9667|194742.3333|104938.3667|184787.9667|149540.5333|297902.6333|
2020-10-25 00:20:43|russ2000_2_0207|EGLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213672.8333|533556.8|250727.7|162329.1|129075.9|294311.4333|298213.1|662396.3333|580625.1|581958.0333|780343.6|656569.1333|1014653.2333|983700.2333|2120224.3667|3391805.0333|4287466.4|2573516.4|3194808.8667|2154386.6667|2204316.4333|1409788.9333|1535626.3|1671307.3|1058039.3667|853477.5667|569414.2667|1392081.5|471033.8667|97041.3|202573.1667|354364.8667|1190169.3|957205.3333|1360127.6667|807613.3|285865.3667|512538.4333|79189.9|104131.1|258258.6|43770.7|38768.0667|250933.2667|521858.0667|325722.1667|1240578.0667|460085.5667|377447.3|286973.6667|390523.7333|397117.6333|488311.7333|288734.5333|444202.4|398116.4333|243973.9|409600.3|368902.8|86244.5667|93251.0333|38853.6|
2020-10-25 00:20:45|russ2000_2_0208|EGRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403190.5|59559.6|38117.4|36606.4333|453826.6333|386716.9667|355957.3333|376555.9333|514322.8667|613372.3667|475552.8333|287486|259609.8333|396619.1667|299538.2|229041.5333|288982.8|266790.4|228569.8667|230683.6667|224878.5667|170535.7667|159484.1|140278.1333|243017.0333|172659.4333|196407|
2020-10-25 00:20:46|russ2000_2_0209|EIDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197652.5667|241927.9667|169427.4333|185595.6333|192508.7|173269.6667|209826.6|148254.1333|106366.3333|73879.2333|
2020-10-25 00:20:47|russ2000_2_0210|ELF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215088.6|286259.7667|566706.8|616959.7667|851549.6667|328919.3333|425842.5667|452727.6|623189.8|498910.1333|850363.9|566653.8|770827.5333|740829.1667|1108090.0333|866491.1667|659060.9333|
2020-10-25 00:20:48|russ2000_2_0211|ELOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18446.4333|12582.6667|6694.9333|18371.1333|31636.6333|80252.8333|66806.9333|270990.9333|11023.3667|284723.6333|82600.2|77907.6667|31362.8667|95670.1667|74387.5|280717.7667|126663.6|155392.8|48573.0667|
2020-10-25 00:20:50|russ2000_2_0212|ELVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129391.6|215420.8333|174872.8667|260347.6667|144586.1|183643.9667|211510.7667|182666.3|129868.1667|90438.5667|90605.6333|112569.3|327892.5333|385914.6667|291745.8667|
2020-10-25 00:20:51|russ2000_2_0213|EML|average_volume_30|0|720|1180|533.3333|1443.3333|380|1013.3333|1770|1036.6667|1766.6667|313.3333|593.3333|573.3333|1073.3333|900|446.6667|786.6667|1076.6667|306.6667|723.3333|693.3333|1146.6667|1046.6667|1570|833.3333|716.6667|2190|1636.6667|1156.6667|1280|540|930|1450|1290|1426.6667|790|2793.3333|3633.3333|1376.6667|1166.6667|1110|770|900|560|1523.3333|3466.6667|1836.6667|446.6667|1430|1923.3333|410|1206.6667|4216.6667|3263.3333|1283.3333|4363.3333|1576.6667|1523.3333|1876.6667|4193.3333|5690|4403.3333|3613.3333|3993.3333|880|3120|2096.6667|2156.6667|1786.6667|3586.6667|2770|3043.3333|3590|2310|1650|1243.3333|3093.3333|1443.3333|533.3333|1100|2733.3333|800|3236.6667|3630|2513.3333|2936.6667|2003.3333|4530|7943.3333|3520|4450|2726.6667|4463.3333|2383.3333|2253.3333|6796.6667|3400|23870|43064.6667|18243.3333|11126.8333|11070.3|3939.3|8040.3667|7894.2667|3975.6667|26534.9|6675.9|8454.6667|8677.0333|32931.2667|2326.8|3354.3|1197.8333|4534.5|4686.9|5046.4333|2830.4333|38514.2333|9112.6333|14992.9|12305.6333|42820.3667|6131.0333|6419.3667|6812.8667|21325.1|13281.9|7410.3|30846.5333|19279.5667|9485.3333|6654.8|9110.7667|9640.7|6715.5333|6755.8333|11563.9333|48395.1333|14197.2|9847.1667|22783.9|7826.7667|10232.6333|11527.2|6829.0667|6468.3667|8525.3667|8794.7|11477.4667|11497.4333|9213.9333|
2020-10-25 00:20:54|russ2000_2_0214|ENFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:20:55|russ2000_2_0215|EOLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145855|631800.0333|362623.4333|326381.0667|1077861.1333|1143518.3667|373989.8333|534411|825437.6333|1335429.5667|449431.6333|
2020-10-25 00:20:55|russ2000_2_0216|EPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||740556.6667|452936.6667|179446.6667|241896.6667|172463.3333|187376.6667|191986.6667|221970|276230|425736.6667|538960|465530|722103.3333|554426.6667|398163.3333|415120|337546.6667|474253.3333|466060|278020|412310|352203.3333|534826.6667|656556.6667|411483.3333|637883.3333|350803.3333|490390|350143.8667|382731.1667|595993.3333|492018.7|801557.4333|531044|706456.2333|965431.5667|973642.3333|1232387.4333|683306.2333|696082.5667|526527.6667|659314.2|645718.2|595250.2667|810838.4|402909.4|728212.9|442218.0333|470726.3667|543009.4|842798.2|666369.8667|466397.7333|486740.4333|387259.0667|449167.8|593250.1|415968.0333|411784.5667|475213.2333|495801.1333|668486.9667|567692.9667|591319.2|400713.7667|480717.3333|521244.7667|466782|561915.7|656354.9333|397478.3667|719757.4|906073.0333|958575.4333|635998.7333|659827.6667|570755.5333|922019.9333|683919.2|586200.8|1211659.2|685647.7667|480695.4|
2020-10-25 00:20:58|russ2000_2_0217|EPRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302375.8|624836.3333|614306.2667|830585.7333|547848.0333|1057920.8667|987728.5333|2010474.4667|1639684.9333|1091088.5|
2020-10-25 00:20:59|russ2000_2_0218|EQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31985.6667|54039.6667|22979.5|38665.8667|18381.9|52345.6667|22320.0333|39058.8|504370.3333|
2020-10-25 00:20:59|russ2000_2_0219|EQBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66539.5|17678.3|39133.7|14469.7333|26176.0667|52821.7667|53595.7333|71084.1667|45940.2333|89322.8667|85768.4|38777.6667|58525.9|72096.1|63028.1333|60114.2667|39409.3667|65387.6667|77888|43816.4667|
2020-10-25 00:21:01|russ2000_2_0220|ERI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:21:01|russ2000_2_0221|ESQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21246.7667|16378.0333|14442.8667|27188.0667|39163.0333|18457.9|10839.4|9059.3|8819.8333|10738.5333|38834.7667|27557.1|47572.0333|17863.4|
2020-10-25 00:21:02|russ2000_2_0222|ESSA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87357.7333|38476.7667|33798.8667|10714.4333|8550.9333|59594.7667|77402.4333|71971.9|48224.9333|65326.1333|37085.8667|31781.4667|45968.8|54488.6333|41373.7667|33117.3|30768.6|61517.3|39975.7667|34248.9667|59779.2667|38488.7333|18765.5|21458.7|34436.7333|38602.9333|16322.3|16487.5|15036.5667|32627.2|27137.1667|21583.9667|21047.2667|9278.8333|12029.0667|7824.9|16261.4|22007.3|14486.4667|26654.2667|19319.5333|20220.5667|10217.8|9437.6667|16003.3333|13430.6333|9464.8667|11584.8667|24375.1333|8456.9667|14844.3667|14185.5667|27775.3667|23255.6667|15765.9667|
2020-10-25 00:21:04|russ2000_2_0223|ESTE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14960|10650|19996.6667|14950|3466.6667|32236.6667|17286.6667|55733.3333|45956.6667|38016.6667|5230|17073.3333|7803.3333|12433.3333|407949|61756.6667|28070|22813.3333|48493.3333|47073.3333|18990|14503.3333|17170|18586.6667|17043.3333|14483.3333|8673.3333|20160|16083.3333|27236.6333|20401.8667|28580.9|16723.2333|30889.5|365187.6|110570.7667|119788.5|47108.8333|30377.0667|24234.5667|25536.5667|16013.1|22752.9333|21716.8333|21443.8333|20009.6333|26162.3667|122745.9333|21375.6333|15435.3333|7910|7361.2333|7844.1333|17805.3333|7425.4667|31997.3667|6558.6667|81056.5|17839.1|2954|1530.0667|2519.0667|24743.6667|3769.5333|2380.5333|3555.7|1816.8667|1506.4667|5066.5|4567.3667|11260.3667|15564.3333|7711.5333|12035.5|12910|14007|8842.6|8940.8|8871.1|128607|94912.6|101506.9667|78408.5|107018.2667|120108.6667|189775.7333|134397.8667|198482.9333|184741.0667|191430.1|135425.6333|129120.9|238405.2|187980.1333|308560.7667|264510.2333|171147.4|
2020-10-25 00:21:06|russ2000_2_0224|ESXB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22153.3333|6623.3333|17686.6667|27326.6667|17990|20133.3333|9006.6667|235132.2|12182.6|10461.3|9061.2667|58581.9333|9523.0333|30935.0333|19538.8|22397.9333|34643.7333|104564.0333|27422.8|22735.5|18409.4|14007.8|27320.4333|8647.6667|8026.4333|7744|28256.5667|45202.8333|69866.8|9843.7333|8257.2667|23334.1|14636.9333|13379.9333|15299.4667|63378.0333|14050.6333|8850.5667|7804.1|25106.9|9229.9333|28953.8667|41275.4333|50871.8667|59785.6333|35374.2333|20954.2333|43288.6667|18735.9333|23193.9667|22471.6667|14046.1333|20808.4667|27469.4|103298.1333|80275.6|47617.1|
2020-10-25 00:21:08|russ2000_2_0225|ETSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2359468.3333|1644167.1|615845.7|884875.0333|2006161.2333|1588592.6667|1278508.3333|1455098.0333|2023821.8|2586478.1|1560412.4333|2568598.2|3452688.6|3353204.9667|2526727.5667|2542505.7333|3783937.2667|1974418.2333|3738031.1333|2592421.8|4752784.2|3651537.2|4803295.5333|
2020-10-25 00:21:09|russ2000_2_0226|EVBG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||878629.4|272171.3333|174306.6|204714.7667|279930.0333|447083.2|371035.6|479825.6333|349544.6667|420316.8333|455362.9667|780392.6667|619874.5667|359321.2333|836040.6|758924.9667|427684.4667|
2020-10-25 00:21:10|russ2000_2_0227|EVBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1633.3333|1076.6667|1486.6667|1436.6667|586.6667|1436.6667|1120|690|719.2|3224.5333|1016.9333|1015.4667|2201.3333|893.7667|1617.7667|1612.4667|1805.6|1201.1333|2051.5667|1461.6333|1690.2|1548.6333|1314.2333|2463.0333|2127.8667|2780.9333|2145.1333|1637.7|1244|2150.4|1627.4667|1343.2333|654.7667|1517.9333|1273.1|1651.8667|1873.2|2469.5|2047.6333|3533.4|1751.5667|1669.7333|2370.8333|1153.2333|3312.3667|1737.7667|3410.1667|1459.0667|2064.9|1728.5333|3899.6333|4157.7|2762.1333|6356.5667|1633.2333|5479.4667|2740.4|2532.3333|3486.9|5485.0333|9827.3667|5544.5667|7810.2|13762.1333|23385.1|6955.5|7479.4333|13309.6333|11931.3333|3173.2|15812.4333|5645.9333|3195.1|6134.4|6465.3333|17605.7333|13841.1333|7450.8667|
2020-10-25 00:21:12|russ2000_2_0228|EVH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191755.2333|236109.7|131386.9333|179894.8333|207667.7|431180.3|667008.9667|743975.6667|1401165.1|1586861.5|1619039.1667|923494.6|1048385.4|749636.7|921916|1891955.9667|1893194.6667|1223352.3667|2522512.7333|1290441.4333|2066233.7|1149961.6333|
2020-10-25 00:21:13|russ2000_2_0229|EVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1216.6667|1773.3333|310|1446.6667|1633.3333|1230|613.3333|1286.6667|1540|113.3333|253.3333|590|1630|6683.3333|6710|526.6667|20310|4593.3333|2186.6667|2973.3333|2270|19910|1660|4313.3333|3800|1360|3623.3333|1323.3333|1713.3333|610|1366.6667|3426.6667|1786.6667|583.3333|883.3333|2876.6667|7466.6667|2086.6667|2950|12020|3673.3333|3403.3333|6653.3333|2526.6667|2110|3073.3333|2473.3333|1760|12590|5553.3333|3060|4990|4906.6667|4088.7667|3467.9667|1935.7333|1313.8|1563.5667|3228.0333|3165.7|6852.6667|35946.9|8874.9|1839.1|4690.3333|9526.9667|6709.8333|3061.7333|5308.5333|5365.1667|2710.9667|1646.1333|20662.9|2499.7667|5686.5333|8095.9333|103513.0333|64002.9333|20822.8|17960|11689.6|10483.6333|9422.0333|4257.1667|4171.0333|2879.4667|4199.6667|23521.0333|47013.9667|33036.0333|44625.8|30161.4333|47742.9333|20859.4667|11495|15597.5333|26462.8667|19373.8333|12845.2333|15027.3667|42838.6|59059.7333|41890.6|15082.4333|
2020-10-25 00:21:17|russ2000_2_0230|EVLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125825.1667|42457.7333|88775.3667|28688.2|40802.3333|75684.3667|75326.4|75131.4|158275.3|154041.2667|
2020-10-25 00:21:17|russ2000_2_0231|EVOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264734.5667|524105.9333|332677.2667|340926.8667|366244|396975.8333|543073.9667|578653.1|416033.9|311899.0667|
2020-10-25 00:21:18|russ2000_2_0232|EVRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202103.3333|157120|102873.3333|333723.3333|107690|198946.6667|235421.8333|212566.6667|417346.6667|1240655.1667|344323.6|285928.8333|450984.0667|321224.5|277464.8333|876979|649501.5333|375755.5333|367338.6333|281666.1667|453220.1667|629292.1667|454250.4333|479386.8667|310908.7333|948234.4|788884.5|507872.3333|514748.1|542042.9333|738563.3333|526917.3333|427743.2333|475126.7667|422281.0333|631428.8667|503063.5667|728149.9667|569343.3333|514131.8333|527416.8|605820.9|602067.9667|1042556.4|192651.8667|277820.8667|692433.3667|860511.1|546192.4667|753270.4|707827.7667|511426.2333|724944.0667|906160.1667|1128964.6|971813.1333|683259.4667|1349295.2667|2946676.3333|3159505.9|2638573.8|
2020-10-25 00:21:20|russ2000_2_0233|EXTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243695.1|277322.5|197421.5667|125634.9333|135735.0333|256560.9667|202364.3|236201.2|156909.5667|172361.1333|158099.3|130731.0667|211797.8|191171.3|244513.0667|284595.8|370679.2|559551.9|352495.3|291580.3667|
2020-10-25 00:21:21|russ2000_2_0234|EYE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426744.4333|599414.5333|402655.5333|546871.6333|1186036.1333|668899.1|848304.6333|1177919.4667|564322.2667|991468.2333|922327.0667|657881.8667|
2020-10-25 00:21:22|russ2000_2_0235|FATE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54665.3|27471.4333|54420.9|12479.7667|8401.5|30628.8333|23573.4|131557.4|67333.6667|147814|373326.1|344685.9333|226151.7|207179.3667|682051.6|355547.0333|269254.2|520744.3333|912395.4|755009.7667|599967.1333|917438.0667|694961.0667|828362.1667|823786.2|1126634.5333|1352916.0667|1310328.3|879161.8667|
2020-10-25 00:21:23|russ2000_2_0236|FBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43348.5667|107496.7|168676.2667|66641.8333|54184.9333|285578.5|353441.7333|487823.5667|2282045.7333|778353.3|197121.0667|235400.7333|370618|1505018.2|277792.5667|153682.3667|127903.8667|100474.7333|208265.8|94505.8|105969.2|182438.0667|280195.7333|180719.1|88540.9667|211601.2|151253.8|219136.0333|516545.3333|388260.5|335122.0667|408886.3667|331902.7667|444503.2333|945354.9333|1778480.7|
2020-10-25 00:21:25|russ2000_2_0237|FBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227792.5667|91611.5333|59510.1|57127.3667|107020.3333|73073.5667|101657.2|185609.5667|83811.8333|56166.3333|49989.2667|73535.7|41705.6|40022.2|172953.0333|146433.5333|235788.5333|
2020-10-25 00:21:26|russ2000_2_0238|FBM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350865.2|280655.1|203759.5667|140752.7|149845.4|114425.5|98045.1667|87337.4|111857.9333|234919.2|444484.3667|526313.6667|489690.5|250229.8|174251.2667|
2020-10-25 00:21:27|russ2000_2_0239|FBMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1254.8|1391.5|1102.3333|800.6|937.7333|849.3667|981.3333|739.2333|940.1|918.3667|886.8|871.9|446.2333|1030.1333|758.3333|2699.4|1858.9667|655.3|726.2|1023.9667|1236.6333|1023.7|744.9|1314.6667|1044.9667|986.0667|2223.2333|1600.5|1374.4|2185.1|2871.7333|1568.8|3063.3333|1910.5333|3009.1|4588.5333|2245.1|1813.8333|2749.7333|3508.1|7550.0333|1930.6667|12096.9|7161.3333|3336.6333|14579.9333|5093.1333|5857.3333|2315.9333|4149.5333|20824.4667|44335.3|17349.6333|39518.2|22210.2667|48863.2333|25256.2333|38667.5667|40275.5|29645.9333|61573|81505.1333|121425.5|90138.9667|63353.9333|
2020-10-25 00:21:29|russ2000_2_0240|FCBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3735.4333|6628.7667|57182.3667|33435.7|19753.7|18906.1333|12140|18671.2333|23803.2333|28009.7333|36495.8667|17822.2333|
2020-10-25 00:21:30|russ2000_2_0241|FCCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1283.0667|1913.1|1449.9667|1456.6333|946.6|1056.6|1983.3333|1153.3|1273.3333|1409.9667|966.6667|783.3333|1053.3333|736.6667|1150|893.3333|3576.6667|1315|2002.0667|1090.2667|1560.9|515.1667|3616.9667|2030.5667|4998.4|2503.3|1793.4667|1947.6|1288.1667|2850.2667|1925.8|3957.0333|2535.1|6558.8333|3143.1667|2135.7|3323.9333|2953.3333|1264.4333|1369.8333|2445.4333|2354.6667|885.7|2742.9|2347.6333|1849.2333|1618.3333|2025.5667|2034.1|2604.3333|2023.6|2811.7333|1139.5333|3480.1667|2145.4333|2158.0667|2336.4|1633.2|3157.4667|7048.1667|3859.6|8376.5667|5763.0667|4466.8|7985.0667|5119.1|2818.3|4872.4333|6083.7667|4322.7667|6170.0667|2205.8333|3832.3333|15496.3|6162.2|3178.0333|4873.3333|15704.5333|49049.9|10550.3333|13226.3|13387.3333|45751.4667|10096.2667|6633.8|15906.4667|48657.4333|11491.8667|
2020-10-25 00:21:32|russ2000_2_0242|FCCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4766.6|4406.4|4313|1233.1|4422.9333|8236.2333|4686.1333|2219.4667|2099.3667|1439.9667|496.6667|1276.6667|3733.2667|959.9333|1080|1133.3333|870|606.6667|776.6667|1816.7667|980|8260.3|1183.0667|1966.5333|2199.7333|1555.1333|1386.6|3365.1333|11854.4|2555.8333|3200.6667|1107.9667|1690.0333|1549.5667|3631.3667|2048.2667|1797.5333|1964.7333|2618.4|2117.3|1529.3333|2465.9333|4122.2|4323.2|2302.5667|1525.1|2807.6667|5450.5333|1596.0333|834.2667|4033.6667|1412|2284.3667|1778.7333|3624.8667|4720.8667|2679.6333|3049.6667|3506.0333|3184.5333|5148.5|2816.8667|2030.7333|4503.3667|5205.4667|5814.6|3480.2667|19337.0333|5163.2|2920.8667|10426.3333|12850.6667|3919.5333|4889.5333|24156.8333|21307.8667|11952.7667|10126.7667|4565.4333|7545.3333|45246.4667|11683.7667|12335.8333|6568.8667|8178.4|12048.4333|28699.1333|11961.8333|19379.2667|16301.2667|
2020-10-25 00:21:34|russ2000_2_0243|FCPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1056044.9|962084.0667|938120.2667|492210.0667|364963.5667|443347.1333|405946.4|206797.6333|241820.4333|338185.2667|375233.7333|403251.7|374298.7|332949.0333|466126.2333|312247.1667|394100.6333|950948.5333|951907.2667|556307.0667|
2020-10-25 00:21:35|russ2000_2_0244|FDBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1224.6667|1503.3333|1320|1188|1173.3333|1026.6667|1195.3333|1510.6667|2090|1422.6667|1356.6667|891|678.3333|715|810.3333|733.3333|493.6667|522|751.3333|865.6667|950|516.6667|583.3333|527.6|1625.7|1109.9|1024.7667|877.0667|1089.1667|724.5667|627|1108.5333|876.9333|780.9|558.5667|1175.7|1726.0333|910.6333|850.0667|1160.4|968.4|1788.7|1362.0333|1231.7|1109.9667|569.7333|776.2667|825.1667|499.9|903.3333|554.8|1136.8|963.2667|658.5667|735.9333|1052.7|849.2333|733.1333|640.3|1178.6667|850.1333|1203.6|664.9|873.8333|500.5|1022.8667|999.1333|981.7|924.6333|1263.6667|1200.3667|1453.5|1606.5667|981.4|1103.5667|1426.5667|1399.4333|1049.2667|1068.7|1761.2667|1959.9333|13487.1333|12435.9333|2779.4333|3601.1667|2795.6333|6442.2333|4181.3333|4171.3667|12103.9|4210.9667|
2020-10-25 00:21:37|russ2000_2_0245|FENC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9643.3333|15670|10193.3333|5740|4006.6667|2926.6667|8776.6667|12143.3333|7016.6667|4066.6667|3616.6667|5096.6667|12003.3333|2793.3333|6186.6667|3753.3333|11720|15490|35483.3333|||64920|59423.3333|37533.3333|80853.3333|18126.6667|34800|38120|29096.6667|117016.6667|101313.3333|891016.8333|764706.6667|257306.6667|136183.0667|54135.0333|100743.4667|104715.3|480098.1667|63316.1|107761.0333|82793.6333|43510.4667|72106.1667|57103.2667|20853.3333|195160.0667|88192.7|85816.3333|14715.6333|9181.6333|14894.4333|12672.3667|11557.3667|166975.4667|15032.5333|30910.1|17597|62243.6|40928.6333|78029.4|12585.3|6943.9333|6128.8667|3243.4667|4211.9667|3237.4667|3459.4667|5966.1|2970.0667|2307.2333|2266.8667|8388.1333|32000.8|19396.2333|31143.5|139636.6667|100850.5333|80278.9333|47728.6667|77943.8333|15086.9|25129.5667|84044.9|186579.6|592723.0333|
2020-10-25 00:21:40|russ2000_2_0246|FFWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8908.2333|10920.8667|5494.5333|42359.1667|36839.1|21706.4667|93508.5333|33836.2|79142.6667|62963.5|112396.5|80695.5333|123443.8667|152742.4667|253810.4|305047.5333|189225.1667|168563.1333|111084.7333|105957.0667|88779.7|217083.7667|236318.8333|170831.7|
2020-10-25 00:21:41|russ2000_2_0247|FG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:21:41|russ2000_2_0248|FGBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5937.9667|2810.1|4059|4228.2667|9985.4333|3592.1333|25592.6333|20128.7667|11986.8667|9703.6|6532.4|5082.4|6690.8|5452.9|5265.6|6740.5667|7462.7667|8144.1333|16744.6|7831.2333|
2020-10-25 00:21:43|russ2000_2_0249|FIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13234325.1|5204352.3|6532721.4333|10425707.4667|7704139.0667|8078244.5333|9604686.5333|9807218.1333|6733974.3333|7310190.3667|4774429.5|6353061.5333|9174248.6667|5166354.0333|4925886.9667|6102839.4667|4067659.7|5953556.6|9837726.5667|8838721.3333|5732687.9333|3203321.6667|
2020-10-25 00:21:44|russ2000_2_0250|FIXX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93993.5667|174703.6|89019.9333|208185.8667|153609.9667|224314.8667|229768.7667|446871.3333|296188.5667|437360.5|423183.9333|
2020-10-25 00:21:45|russ2000_2_0251|FLNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79576.6667|43760|15360|13463.3333|87044.2667|63692.3333|21649.6667|76620.7333|146943.9667|52661.1667|41278.3333|51413.6333|47349.3667|15805.7|14081.2333|11222.2667|67073.7667|15598.1333|11895.2667|10024.5667|7308.2|8578.1|9236.5667|115165.8667|117881.6667|94969.4|33622.4|33883.6667|45671.0333|56900.1333|52656.5|39917.3667|88419.9|103175.5667|209027.8667|262975.8333|223133|301384.3333|446581.7|215893.4|284071.6|492847.6333|435498.8333|261517.0667|306018.8333|471266.3333|511141|314980.8667|411514.3667|419723.3667|215920.8333|520643.6333|
2020-10-25 00:21:46|russ2000_2_0252|FLOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511254.2667|395737.8333|399918.4667|414656.7|325588.8|256278.6667|210064.4|201995|142128.3667|237277|314870.5667|237939.3667|169167.6|281315.1333|270308.0333|227561.9333|311984.9|281815.6|329345.5667|247965.4667|207657.7667|
2020-10-25 00:21:48|russ2000_2_0253|FMAO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||359.9667|281.9667|678.4333|1041.6|645.3667|2152.4333|1743.7667|6103.3333|3140.9|2901.7|2843.3333|11618.9333|3336.2333|3728.2667|2768.5667|3650.2|1558.7667|2928.3667|2416.3333|1340.4333|1591.6|4023.3|1826.7|2026.9|2020.3333|1151.8333|959|1529.7333|3419.4|2248.5333|1475.7667|1536.6667|2039.9667|1856.5|2968.5333|3311.4667|1928.2667|3727.3667|2165.6667|765.2333|1584.1667|1391.4333|2314.6667|2569.8333|1873|1363.2|1199.3667|2643.0333|1458.7|24484.6|30026.9667|14169.5|9358.2|16571.6667|8727.6333|7899.7333|15613.4333|9390.9667|12036.5667|12556.4333|15959.0667|14916.8333|9020.4|
2020-10-25 00:21:49|russ2000_2_0254|FMBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1376.6667|2116.6667|2206.6667|1836.0333|1743.3333|3106.6667|2486.6667|931.7667|1552.1|1696.6667|1343.3333|1763.3333|1130|1220|1143.3333|1466.6667|1140|1990|1254.5|1657.9333|1130.8333|863.1333|953.7667|1365.8667|922.5667|1233.4333|1525.2|838.9333|940.7333|1032.9|1204.5|834.1333|802.7333|1530.8667|1762.6333|1358.1333|1078.9667|2765.6333|2776.6333|3550.2333|1655.4667|834.5667|1349.3667|757.5667|835.4|880.6667|896.2667|1077.8|2268.1|1941.8333|1017|1440.8|1064.9|813.2333|829.4667|1224.8667|1122.1|1488.0333|1528.8333|2121.5667|1503.0667|743.8333|1774.1333|1512.5|1418.2333|2582.7667|1784.6333|2707.6|27177.3667|44576.0333|20353.0333|17098.0667|31057.7667|23343.8667|34351.6333|22172.8333|53902.1667|25386.8667|28995.5333|19781.8333|27846.8667|32668.5333|24579.1333|49774.7667|43868.8333|24389.8333|
2020-10-25 00:21:51|russ2000_2_0255|FMNB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4263.6|3624.4|4216|1771.4|2593.7333|1880.2|3317.9333|4634.1|7157|4828|5038.5667|2095.2667|4885.8|4967.4|3382.4667|3405.3333|3906.6667|3490|3886.6667|2661.3667|3236.4667|3185.8333|3481.5333|3618.2667|3765.5333|2747.2|3188.3|5603.6333|3870.4667|3125.5667|4604.6333|6155.7|4100.7333|3829.1|6134.9333|6123.9333|2291.5|2365.2333|2635.7667|2570.2667|2371.1333|2162.7|3463.7333|3264.6667|2305.1667|3785.9333|2181.4333|4777.8667|24393.1333|42482.5667|11322.8333|10945.8|14110.8|17547.8333|18465.2|18841.3|16525.8333|32342.9|7652.2|52680.9|13537.6333|25359.3333|18052.4667|9470.5667|14772.1|17013.2667|22222.6667|45655.1|26154.3667|54783|85107.5667|110768.7667|51160.3667|42750.0667|35519.7667|34817.7667|34204.8667|40398.6333|27480.3667|32836.9333|31064|25412.7333|33425.8667|34393.6|144765.5667|82903.2667|57388.6667|
2020-10-25 00:21:53|russ2000_2_0256|FNKO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||715171.7|240213.3|223359.4333|1158325.7|373322.6|826099.8667|627825|1045187.5333|803523.5667|1032692.5667|976969.6|626072.2333|
2020-10-25 00:21:54|russ2000_2_0257|FNWB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83476.0667|33287.5|11186.1333|9851.7667|22409.1667|73127.0333|31197.4667|41623.1667|28329.2667|25553.9333|19385.2333|16417.9333|32515.2667|20175.9333|21164.5333|25210.2|18610.5667|10267.2|23803.0667|14469.7|31998.1667|20243.1333|18908.2333|
2020-10-25 00:21:55|russ2000_2_0258|FOCS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355350.4667|230611.6|311982.4333|296457.5333|350778.4667|259789.1|474495.9333|396146.5333|367280.9|
2020-10-25 00:21:56|russ2000_2_0259|FOLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129359.1667|38384.8|160890.7667|54006.3333|27555.2667|23443.3|14670.5667|14612.3667|74013.9|26984.2333|35931.6333|68653.5667|144620.5667|38732.9667|19430.4|55882.4333|123597.6667|76488.7|47673.4333|183247.3|179078.3667|175336.7|1168717.9|1011109.1333|461759.9667|250908.7333|379970.8|209405.6667|835497.6333|3700974.9667|2310160.9333|2193232.4667|2495885.4667|2121107.0667|2061927.1667|2638604.9|2295632.4667|2092799.4333|4075895.6667|3357144.8|3039531.7|3695233.3333|2051735.7333|3465683.2333|2458701.5333|2338145.6|2550558.9|3063752.6|2912920.6|4094723.4333|3499473.0667|3980956.2|3503459.3667|1716058.9|
2020-10-25 00:21:58|russ2000_2_0260|FONR|average_volume_30|0||||||||||||||||||||||||||||||||27416.6667|29583.3333|38583.3333|46416.6667|72583.3333|67166.6667|59166.6667|202500|116833.3333|96916.6667|121916.6667|374000|202916.6667|232916.6667|127250|111916.6667|221336.6667|229286.6667|808820|264100|186466.6667|163703.3333|153516.6667|122283.3333|136406.6667|412593.3333|194763.3333|263490|185030|146240|166470|119856.6667|187946.6667|115520|127860|140773.3333|1415820|1034340|256540|237823.3333|237200|169006.6667|153126.6667|114926.6667|143330|162800|632743.3333|202452.5|197605.8333|169453.6|700539.1333|477551.9667|494206.2|398517|251319.1|223194.9|941488.3333|583356.1667|264132.7|645539.7333|686620.9333|302337.4|647153.4333|421484.1333|782451.4333|301650.3333|8987.5333|21401.3333|16784.4667|16794.2333|7627.8667|11807.9|26763|19527.3333|122245.8667|17125.7667|33766.4667|210378.3333|12632.8|12909.9333|230521.1333|212345.2667|56614.8667|25665.6333|25567.0667|125264.6667|129460.6|42950.6|36863.7333|85389.5667|42479|33853.5|351762.7667|263265.4|88194.5|58288.8667|36277|33989.2|21663.2|36847.1|43785.7|22478.3333|62254.4|31130.3|25674.4667|24932.3667|83916.0667|34992.5333|41349.9333|31741.4|27515.2667|23372.8667|22687.7|14482.5667|75451.7333|32789.6667|18455.9|35808.8333|76621.0333|22882.1333|
2020-10-25 00:22:01|russ2000_2_0261|FPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27446.6|26472.8667|51137.8667|60714.8667|29270.9333|31017.7667|53772.4|51972.3|72375.9333|167167.7|179778.3667|255698.2|301611.4333|306231.7|256558.6333|325264.7333|316278|225787|293964.6|346321.7667|224293.8667|258505.1|141516.7|101752.5333|180914.5333|180208.8667|168071.1333|
2020-10-25 00:22:02|russ2000_2_0262|FRAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:03|russ2000_2_0263|FRBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1841.6667|1961.6667|7850|3695.6667|1662.1667|2357.5|3052.8333|1824|1780.2333|1626.0333|2464.1667|1875.6667|1946.1667|2164.5|1672.6667|1961.8667|1506.7333|1368.5667|2429.2333|1302.7667|1244.9667|1446.5667|2765.1667|1579.7667|1247.3333|1249.9333|20133.1|10174.4|6999.5667|8767.4333|12283.2333|5280.9|10668.7667|10017.5667|5210.0667|3151.6667|10515.8333|2794.5|24032.1667|42879.8333|87395.5333|12524.0667|44752.1|26484.1333|96047.5333|22076.1333|26790.9333|77790.8|31666.0667|23439.8333|24076.9667|61204.0333|33603.4333|28531.0667|
2020-10-25 00:22:04|russ2000_2_0264|FRTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||583233.5|247230.3667|1257931.1333|1610433.9667|764628.8|477330.0333|275963.7|207234.5333|360806.2667|306992.7667|119657.8667|190587.9667|270196.9667|538265.6|305306.2667|925567.0333|
2020-10-25 00:22:05|russ2000_2_0265|FSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:05|russ2000_2_0266|FSBW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35158.6|12272.3667|7075.8333|4708.2333|928.7667|4408.0333|2570.4333|3403.2667|9312.2667|3716.1667|3410.6|2085.8333|3007.2|3820.3|3474.1667|6168.5|8779.4667|3631.7333|4624.4333|4257.1667|5885.2|20520.5|11377.9333|8155.3|29882.8|20323.2|18728.2333|9179.9667|9203.3|8783.7667|14308.3|24872.4667|14058.7667|9598.7|
2020-10-25 00:22:07|russ2000_2_0267|FSCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:07|russ2000_2_0268|FSFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12543.0667|9411.1667|2408.5|9167|3881.7667|7777.1667|9149|3650.2333|2679.2|5465.8667|2047.8333|1374.2|1595.1667|2475|1121.3333|2272.1667|2699.2333|2350|3544.9333|588|1975.0333|2493.4333|5914.0333|1128.2667|2124.9|1922.7667|1493.6667|1141.8333|1766.2333|1079.0667|2248.4667|3648.1|2575.4|2453.2667|2182.1|2445.8333|1835.5333|1378.7667|2498.4|9606.6|1799.1667|2405.7333|2574.9667|4970.2|2170.3|3478.9333|5004.7667|6164.0333|3480|
2020-10-25 00:22:08|russ2000_2_0269|FTSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||745461.9333|519960.9667|744621.5667|708078.8333|412989.6|796916.0667|615522.9|704357.1667|82898.2333|421747.9|369209.0333|
2020-10-25 00:22:09|russ2000_2_0270|FTSV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:09|russ2000_2_0271|FUNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||863.3333|880|613.3333|1250|1980|2406.6667|1240|1790|1716.6667|2023.3333|2320|1083.3333|1413.3333|1236.6667|3100|2300|3196.6667|3776.6667|4080|3213.3333|2690|3370|4046.6667|3970|2916.6667|4243.3333|4146.6667|6090|4776.6667|4113.3333|3613.3333|3453.3333|10640|6260|10760|8800|4313.3333|4090|3146.6667|1666.6667|2989.3667|8622.9|8972.9333|5013.6333|6317.5667|6773.7667|22560.4333|4004.7333|6999.5667|7243.3667|3199.8667|2609.3333|6740.4667|7686.4|5457.4333|3417.7|4715.8333|3602.4667|6557.5667|2102.5|2505.5333|4714.8|3238.9|3974.5667|2785.6667|6295.8667|4294.7333|4222.9333|16578.1|10388.3667|9241.1667|3698.8|6519.9667|6774.8333|8298.2667|2691.9|6625.9|4248.2667|4486.6333|3079.2|5612.1333|5689.3667|6734.3|8048.5|11868.0667|6288.5333|11620.7667|5850.9333|6137.3333|6141.1333|4735.9333|5233.8333|8417.1333|14403.3667|3580.2333|5416.1|11773.7667|7157.3333|7129.1|8079.9667|6468.3|21795.8|58979.7|6601|13832.5667|16123.1|14039.8|36181.9667|24024.5|37283.6333|21002.1333|18694.8333|
2020-10-25 00:22:13|russ2000_2_0272|FVCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1434.4333|1181.5333|2590.2|1525.7667|4197.3667|1961.3333|2032.9333|33076.4|37975.1|15117.1667|43737.9|38894.6|34709.6667|43981.3|25104.8|9558.8333|
2020-10-25 00:22:14|russ2000_2_0273|GATX|average_volume_30|0|10773.3333|24923.3333|32593.3333|27633.3333|20560|18620|35466.6667|24203.3333|12340|20123.3333|14960|21120|115576.6667|148130|18973.3333|36510|21370|15630|31563.3333|15820|12146.6667|6513.3333|12200|31276.6667|33833.3333|63690|30256.6667|19013.3333|11843.3333|30060|62263.3333|23393.3333|44690|41636.6667|59586.6667|91070|68810|36126.6667|22063.3333|28656.6667|45973.3333|31196.6667|47446.6667|48090|56180|33073.3333|39633.3333|24270|47696.6667|56343.3333|47240|41533.3333|48963.3333|43213.3333|55843.3333|46110|95386.6667|138080|81556.6667|127283.3333|124283.3333|145843.3333|86763.3333|70323.3333|113796.6667|109366.6667|113153.3333|134913.3333|244426.6667|129276.6667|95106.6667|179846.6667|144723.3333|216813.3333|203653.3333|311276.6667|304270|202283.3333|295963.3333|322893.3333|503986.6667|566206.6667|484243.3333|380216.6667|371853.3333|324646.6667|280990|289450|464193.3333|341633.3333|327116.6667|278430|587023.3333|696486.6667|537010|498303.3333|568309.6667|482144.3|312073.3333|385961.7333|498128.1667|573963.5333|619017.2|605711.7667|1399019.5|573395.6|377291.5|323877.9333|389764.7667|438318.7333|290837.1667|247308.3333|395292.7667|353310.5667|288057.8|296665.9333|334572.8333|322339.9|231013.4667|146662.9|275065.0667|264533.6333|237016.1667|195277.8667|292901.1667|362425.8667|308303.7667|333491.2667|300228.7667|304465.1333|309297.6667|334575.4333|589183.8|563499.2|293951.3667|495840.3333|349481.4|274689.1|283587.3333|262830.6333|306943.2333|228621.6667|200585.7667|235468.8|244173.4667|246714.7667|241246.1333|214887.1333|389227.9|253575.5|209641.7|
2020-10-25 00:22:17|russ2000_2_0274|GBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202912.9333|439355.3|254017.5333|990840.3|401147.2667|642485.0667|2283082.9|927255.8333|719242.8|1267795.1|1057563.5|1498885.7667|709625.4333|1622406.3|698277.9667|953636.3|878863.4333|1609146.6|1068521.4667|981880.1|757346.9667|
2020-10-25 00:22:18|russ2000_2_0275|GCBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4926.6667|3193.3333|7580|4000|1430|1886.6667|1743.3333|1203.3333|1190|6956.6667|4010|716.6667|1253.3333|1436.6667|820|913.3333|1020|1163.3333|1200.3333|1285.6333|734.9|1099.0333|813.5333|1012.2333|676.3667|1198.6667|778.5|487.7|669.2333|1255.5|1058.5333|525.3333|1184.9|1308.8|1322|2042.4333|2474.0333|1105.6333|1064.8667|2163.8667|2081.7667|958.3333|738.1333|837.7|648.7333|1038.8|441.0667|960.8333|549.4667|879.7333|1779.8|1633.8|1913.0333|841.7333|1065.1333|695.3333|404.5|934.6667|844.3333|941.1333|970.5333|821.6|2996.3667|1369.8667|1764.6667|1513.0333|886.3333|784.5667|3558.2333|12707.2|3015.7667|7059.6333|7401.3333|6335.2|5173.4333|3415.9667|3332.3|5545.7|2392.6|4085.6|2183.1333|2630.2667|4646.9333|2624.6667|7385.7333|5650.7333|2967.8333|
2020-10-25 00:22:20|russ2000_2_0276|GCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||696704.6|681573.2667|324720.2|448892.7333|685941.9667|483482.3667|428645.2333|393689.3333|798300.1667|554380.2333|662969.7667|543812.1333|877451.2|892811.2|872399.0333|252763.3667|387421.8667|232731.6|329633.1667|
2020-10-25 00:22:22|russ2000_2_0277|GDEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78066.6667|74030|32030|25473.3333|21243.3333|45546.6667|22990|18886.6667|34663.3333|8410|15436.6667|10886.6667|9756.6667|6230|8093.3333|4893.3333|32430.1|6300.0667|8150|5849.1333|20795.2667|197576.1|392729.6667|133019.8333|165489.7667|177411.2667|191645.7|184763.5|96311.4333|66395.4667|57868.3333|58091.1333|98460.8667|271940.8|289358.8667|246368.2667|147442.1333|108547.5667|128627.5333|64475.2667|61639.8|35929.8667|26476.9667|53483.3|58799.9667|74469.3667|59540.0333|24565.5333|58671.8333|56084.3333|23095.2|28710.1667|13733.6|96003.0667|65903.5667|16747.1667|57511.7333|20244.4667|25796.7333|34553.9667|30108.2|62256.8333|18572.9|23984.1333|15873|20114.2|8445.3333|11445.3667|23031.9667|28443.6333|56455.6|61749.7|35398.7|56179.1333|71182.3667|39012.5667|91859.2667|378621.6333|268183.6|382904.5333|496906.2|238394.1667|109323.8333|100112.1667|118259.0667|340396.6333|507977.4333|241886.7|
2020-10-25 00:22:24|russ2000_2_0278|GEFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:25|russ2000_2_0279|GENC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11643.3333|12210|6376.6667|3993.3333|10640|9753.3333|10683.3333|1180|2583.3333|2553.3333|9010|4453.3333|44951.4667|11338.7|3239.9333|11782.4667|5857.1333|5850.0667|4731.7|3172.7667|2623.0333|15264.0333|9338.4667|3922.4667|4955.9667|7268.9|6554.5|3033.1333|2882.0667|42060.7667|145886.5333|19273.3333|12803.2|10672.1|7659.6333|11244.5|4347.5333|6561.9667|6308.0667|4303.9667|4874.5333|8094.5667|9133.4333|5337.4333|7840.4|18537.1|10751.6333|9331.2|9162.2|6544.5667|9381.1667|14027.4333|11608.3333|27726.8|10879.6333|9416.0667|9811.3|6925.9333|7764.1|4062.7|24343.2667|55005.3667|20226.6333|29347.7|64651.5667|38215.2|28671.9667|37623.2667|31426|19535.0333|20009.0667|10568.6333|23449.9333|13588.3667|17479.5333|11020.4667|14167.6667|30728.7667|29764.4667|16147.4667|
2020-10-25 00:22:28|russ2000_2_0280|GH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||423870.0667|690879.9333|1067947.9|1188416.4667|1346757.6667|902749.6667|1781772.6|1306437.6|837743.7|
2020-10-25 00:22:28|russ2000_2_0281|GKOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178625.4667|184627.0333|105019.5667|208839.1333|349086.4667|590005.0333|394170.4333|564254.8667|612773.2333|959227.5667|748480.0333|691134.3333|442909.2|1021147.6|510247.8333|472822.9|365390.0333|528599.0333|396151.0333|1466188.4667|760686.9667|583998.6333|
2020-10-25 00:22:29|russ2000_2_0282|GLYC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312927.4|194653.8333|140959.9|35013.9|32592.4333|32775.4333|20632.0667|12363.8|14750.7|38871.8|128340.5333|37034.1|44127.6|45324.2333|5343125.8333|455002.0667|818049.3333|1144483.9667|625926.0333|283610.2|344766.1|236953.5667|196897.6667|620705.9|286472.4333|328493.0667|888104.4|246728.4333|
2020-10-25 00:22:31|russ2000_2_0283|GMRE|average_volume_30|0.471641791045||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152944.2|189797.2333|119593.4667|137078.7|218466.6|163716.9667|163327.9667|171453.0667|134892.2|101168.2667|530286.3333|396019.3333|309230.1|219879.4667|567393.5333|511840.8333|330442.0333|260602.1|
2020-10-25 00:22:32|russ2000_2_0284|GMS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160409.5333|135077.5333|135418.8333|200646.1333|584954.5333|411268.7333|324022.1667|430958.9333|578894.5|525896.9667|778944.5|341971.8667|504348.8|571675.0333|377960.6|553947.2|357404.4|255695.2333|
2020-10-25 00:22:33|russ2000_2_0285|GNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32779.2|37527.5333|1289.4667|87021.3333|67907.7333|151977.3|190807.8333|229741.4|67630.4|112195.1|149665.8333|123127.3333|67840.5333|115483.1667|127769.4333|359285.5667|193424.5|311934.7|240865.1333|195583.8667|231191.4667|255251.3|316583.9333|332407.2667|153252.5333|
2020-10-25 00:22:34|russ2000_2_0286|GNL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||392099.2|1104260.7667|1448243.6333|545370.9333|1395220.4333|572141.0333|654730.6667|850762.2|364361.2|289656.2667|340770.4|1152286.6667|447000.4|663579.3333|891624.7333|802371.9333|538355.4667|634473.4333|665715.8667|810790.9667|822763.3667|374083.4333|
2020-10-25 00:22:36|russ2000_2_0287|GNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53572.8667|35001.8|15787.8667|49582.6|20897.5667|27590.8667|15032.3667|25953.7667|24699.9333|19868.4667|16628.1333|37148.7|24880.0333|12382.1333|
2020-10-25 00:22:37|russ2000_2_0288|GOLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493942.3333|191800.7333|153988.9667|306870.7|618183.0667|258281.8|186045.8667|194903.0333|193100.7|135579.3|209088.2|165614.3333|231420.1667|497402.7|452910.1|207703.0667|
2020-10-25 00:22:38|russ2000_2_0289|GOSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||363936.5667|207589.7667|668966.3333|736402.7|454639.2667|1000443.8333|425288.8|
2020-10-25 00:22:39|russ2000_2_0290|GPMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158195.5667|163765.3333|554938.3|289336.9|245698.9|381651.1667|441863.1333|617215|408169.3667|368530.9667|325663.5|2055386.9|1952938.5667|888399.7|
2020-10-25 00:22:40|russ2000_2_0291|GRBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||282631.9333|84487.2667|126819.3333|40249.5667|70767.7333|140243.7333|22840.0667|23161.4333|267767.6667|86616.9|400148.5|85175.3333|77227.5333|185926.5333|234444.1667|1400538.6|168264|138923.9333|2501532.5667|1806184.8|454667.3667|464216.8667|123326.4|338899.2667|61843.8|55374|98460.9|807325.2333|315607.4667|321554.9333|199258.9667|43389.0333|307690.1333|275404.7|235369.0667|213525.4|106391.6667|112346.4667|62848.4333|47371.5667|63223.6667|62518.0667|123909.2|34629.4333|292980.2333|151060.2333|101198.4|68837.2|66437.2667|72899.9667|122086.9667|128995.6333|186098.7|360585.8667|
2020-10-25 00:22:41|russ2000_2_0292|GRIF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||44343.3333|23943.3333|8860|4000|1680|2920|1606.6667|6323.3333|2013.3333|1013.3333|2410|2196.6667|1783.3333|710|896.6667|1526.6667|1810|70|970|4096.6667|1646.6667|303.3333|213.3333|2258.8333|1746.6667|583.3333|1625.4667|1039.0333|4023|262.4|2951.9333|561.3|1755.1|1007.5333|527.5333|1203.8667|859.5667|619.2|3424.9|535.4667|3623.4333|1285.8|860.7333|1988.9|829.1|4393.7333|4622.3667|2400.9333|7570.4|13735.6|9216.7|5446.9333|11819.3333|5435.1667|5562.3667|3417.3|3110.6333|4777.1667|6160.0667|2862.6333|2821.5333|1559.6333|7956.9333|1935.8667|4567.1333|4494.2|6047.0667|6737.8|9833.1667|7612.6|6930.7333|5654.5333|2299.2333|594.8333|2045.5|1487.9667|3442.1667|883.2667|5752.9|3527.8|5009.4333|3824.2333|4213.0333|998.3667|5624.1333|4722.9|3592.8333|2180.1333|3340|5280.8667|13708.2333|3972.5667|3993.8333|4969.9667||
2020-10-25 00:22:45|russ2000_2_0293|GRTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152001.8|182910.5333|119526.7|238370.7333|129954.2333|205052.9|162733.2667|314381.8|372558.0333|
2020-10-25 00:22:45|russ2000_2_0294|GSHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246521.6|120920.5667|171337.0333|147006.0333|248229.4333|171725.6|205804.3667|233958.1667|190623.1667|165980.4|
2020-10-25 00:22:46|russ2000_2_0295|GTHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181224.6|123688.5667|231801.4667|348052.4667|442291.4333|332050.5|540062.7667|290605.2|501192.5|374762.0667|371616.5667|368561.6333|598852.3|734539.6|
2020-10-25 00:22:47|russ2000_2_0296|GTXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:47|russ2000_2_0297|GWRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54916.7333|20071.7|34162.3333|17031.8333|32997.1333|26617.3333|16797.9333|13924.0667|15304.8|19383|31918.7667|18262.7|22001.9667|18310.4|17889.5333|44989.3|39423.9|21697.5333|
2020-10-25 00:22:48|russ2000_2_0298|HARP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70689.1333|33803.4667|87285.4|150334.2|84469.8|270481.4|541830.9333|
2020-10-25 00:22:49|russ2000_2_0299|HBB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35601.4667|68719.6667|43061.8|57065.7333|30769.0667|36211.0333|44922.1667|33830.2667|57585.6|37618.5333|46691.4333|49864.5667|61873.6333|
2020-10-25 00:22:50|russ2000_2_0300|HBCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27924.5333|9461.5|20777.0333|68963.4333|13079.5|17899.0333|19868.5667|29415.7|13584.8667|11259.9333|7725.4667|50962.9|6939.3667|3760.5333|4481.9|45231.5333|14804.6|10211.6333|6147.6667|16444.3|11287.1|15856.4333|10089.6333|19892.4|14225.6|14621.8|5486.0667|11362.3333|5709.9333|7664.8667|7251.1667|35563.6667|7666.2667|14494.1333|11913.8667|18511.7|19262.2667|21507.3|30094.9667|31930.3667|12703.7333|13671.9333|14907.0333|9516|15522.4667|14664.4|37976.8|18043.0667|15454.3|
2020-10-25 00:22:51|russ2000_2_0301|HBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161016.6667|38886.6667|317290|224360|341276.6667|143430|133013.3333|65603.3333|106779.7|43278.5667|107385.4|223084.4|87131.3|161244.2333|284954.3|51168.8|76921.3|101003.7|74624.3667|50271.4333|86589.6667|72127.3333|77639.4333|32978.0667|35998.2333|70430.6333|49602.1667|61240.7|98477.9|53905.9667|74295.9667|31534.2|87014.6667|25897.1|147252.8|89480.5333|108055.6667|75079.8667|165656.3333|37115.9667|35880.6|77145.5|125793.7333|72204.1333|65524.8667|53488.3667|62056.9|45474.3667|32584.8333|216452.9|76959.3|90319.7333|135094.7667|128712.1|103235.1667|40380.4|45189.1667|92271.7|118830.6|89775.9333|116412.1333|63945.9333|121353.2333|119621.8333|82824.5667|61702.3|51469.2333|53298.6333|46449.1333|132887.4667|117977.9333|186725.1667|78596.7667|100353.2667|361615.3333|204439.0333|80573|184417.2333|426421.4667|103043.3|
2020-10-25 00:22:54|russ2000_2_0302|HBMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||970.3667|1771.3333|1002.8333|848.2667|897.3|991.0333|1479.9667|1162.4667|713.6667|654.1667|896.8333|1065.6|5272.0667|3561.9333|1950.6|1684.9|1212.5667|1168.1333|974.5|2155.0667|2346.7333|910.8667|1688.1333|1610.1667|2759.6333|2734.7667|2744.8667|1536.9667|4126.3|2223.3|5768.5667|10068.8667|7900.1667|2664.5|1394.6|12617.0667|3404.6|4892.0667|19563.1333|56459.8667|37552|32435.8|51370.8333|112401.4333|33911.8667|21840.1667|19531.2|14387.1|29123.3|22868.3|68861.0667|51762.7|32445.9|
2020-10-25 00:22:55|russ2000_2_0303|HCHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41280.8333|121613.4|203312.6667|147693.1333|164766|179422.5667|280162.0333|223246.2667|238367.3|235181.2333|226562.5|269917.4333|158037.7|186690.3|233891.6333|127754.0667|878742.1333|325250.4667|311044.5333|195100.2|151950.2|401951.8|458852.1|279855.4333|
2020-10-25 00:22:57|russ2000_2_0304|HIFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||2180|1410|9735|9020|3340|3510|1145|1550|2720|720|1660|3700|515|1684.4667|574.5333|1884.2|1730|1436.6667|1220|1936.6667|2043.3333|2640|2320|1866.6667|1380|2186.6667|1240|1993.3333|590|1950|726.6667|1223.3333|1097.6667|1986.6667|1230|606.6667|261.7667|1479.9|1181.1667|1444.6667|760.9333|1439.7333|101.5|137.6333|301.9|403.9|203.0667|251.9333|518.7667|1176.6333|1424.8667|609.6|220.1|248.5|510.0333|464.1|555.9667|817.5333|424.0333|472.6667|341.9|732.7|313.6|549.2333|598.6667|294.6333|1058.0667|1295.2|614.9333|1602.6|6966.2667|1337.0667|1899.8333|921|4002.6667|3363.6667|5796.0333|2413.0333|10333.1|1880.3667|2276.0333|3818.9|10490.1|6951.0333|3848.5|3012.0667|3373.7|3587.1|8390.3667|4843.1333|2766.8333|3390.2667|4988.3|3859.9667|2397.4333|1102.9333|2673.1|2677.1|5206.0667|3946.8333|4347.9|7203.4333|5163.2333|2506|
2020-10-25 00:22:59|russ2000_2_0305|HIIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:59|russ2000_2_0306|HLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316756.8667|112340.4|124468.4667|83190.9667|53553.4333|134766.6667|335365.0667|155849.1|252620.9333|177738.6333|343810.5667|390703.8333|224281.9|281187.5|176288.7333|320419.9333|349751.2|242312.7667|615978.2|559704.6|367655.7333|
2020-10-25 00:23:01|russ2000_2_0307|HLNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191573.3667|212778.1667|159560.8|132906.5667|298183.8667|185730.2|219221.2333|163644.0667|140428.6333|161625.3333|225712.6|119463.7667|240138.8333|293702.3667|356212.9667|
2020-10-25 00:23:02|russ2000_2_0308|HOFT|average_volume_30|1.30932346011|||||||||||||||||||||||||||||||||||||||||||||||||66.6667|3.3333|93.3333|1560|540|513.3333|643.3333|236.6667|113.3333|100|183.3333|1810|1606.6667|323.3333|910|1060|1813.3333|2573.3333|260|1333.3333|1450|2036.6667|756.6667|96.6667|2253.3333|9826.6667|833.3333|16540|7880|4393.3333|5453.3333|24537.8333|20695.0667|26250.8667|15739.7667|27091|29307.2333|45179.7667|48144.2|65504.8333|45593.3|42579.5|46560.7333|75384.6667|75611.0333|44423.6667|70034.7667|80961.9|72802.8333|111936.6667|117020.9333|134815.9|129119.2333|76512.9|101597.7|45507.3|59237.4667|32394.3667|27655.2|36736.9667|38711.6|32719.2|36517.1333|30134.8|30815.4667|50803.5333|18002.2667|32056.5|37564.8|24959.7667|26327.2667|20714.5333|25856.4667|20168.4|21073.2667|35810.3|35866.3667|26817.4667|20532|66466.5|82560.3333|57289.7|43733.5667|116226.1333|74939.4333|42548.1333|49511.8|75532.5667|68095.9333|39038.1|42900.7667|59557.6333|46445.7|39624.2333|32115.6|59963.5333|64489.1667|105103|94355.5|90224.7|86557.7333|59199.7667||
2020-10-25 00:23:04|russ2000_2_0309|HOME|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439259.6667|297133.2667|201308|123468.2333|181694.9|174920.2333|309291.7667|880412.3333|1034921.3|1240207.8667|1422931.1|2090061.1667|3641583.5|1869674.8333|2009158.3333|3073489.7|3270139.6|2324215.4333|
2020-10-25 00:23:05|russ2000_2_0310|HONE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79082.1667|116687|71297.3333|35943.7667|55169.7|39124.1333|28131.2|67737.8333|72580.6667|29026|32554.2|103585.3333|133258.7333|745324.4333|229189.2|484280.6667|273527.5333|254781.2333|
2020-10-25 00:23:06|russ2000_2_0311|HOPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5196.1333|11456.3|8922.9333|13007.2333|19354.2667|9350.8333|10023.2667|21165.6667|16015.2333|11872.2667|8873.3333|34166.6667|33406.6667|16713.3333|9173.3333|44006.6667|47760|31413.3333|28566.6667|37926.6667|12569.2667|35025.0667|67252.5|25942.4|55497.9667|45523.1333|82489.1667|411334.4|230158.1667|202904.0667|94661.3333|122405.1|163715.2667|212722|157729.7333|126298.0333|109494.1667|102180.2333|177310.5|156298.5333|160088.8333|184578.2667|124371.0667|183836.7333|155899.9667|190920.6333|149856.8333|81871.2333|351908.3333|192834.5|289517.3|215412.5333|256482.0667|207129.2|399836.0333|284389.1667|656135.4|387579.7333|277456.4|298695.5333|317184.7667|363647.7333|242928.0333|349735.1667|368967.0333|464307.4667|307777.9333|460305.5|384047.9333|355825.1667|365781.9333|419111.9|903895.9667|451785.5333|526902.3667|735233.7|939889.3333|437408.2|544095.0333|526129.8333|504866.6667|502717.5667|1031492.7667|875857.0333|977471.8667|827025.2333|501875.2667|492519.9|618198.4667|1190367.8667|978198.9|887858.8333|
2020-10-25 00:23:10|russ2000_2_0312|HPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534173.3333|148336.6667|224080|382816.6667|220466.6667|295303.3333|418663.3333|458176.6667|501430|314525|375783.3333|494463.3333|430736.4333|757226.8|698745.6|1074898.4667|831233.3|769228.0667|678224.8667|547727.5667|572862.5333|712724.5|993392.4667|744439.5667|497283.9667|862237.8|707909.7333|910793.3333|926236.8|1207595.2667|1642493.2667|1262290.5667|961052.8333|1520150.5|1009703.8667|780139.9333|1036772.6333|1440378.1667|941241.7|1116835.4667|2171100.3|2398210.8333|2097167.8333|2708572.9|2067124.7667|2270261.0667|1551909.9|1944326.2|2779304.4667|2372310.7|2189496.1667|1469469.7|2828389.9|2406302.2|1938274.0333|1741021.7333|2289116.6667|1987385.0667|1350103.7333|1112054.0667|925128.2333|1870854.1|5955689.5667|3398793.7|
2020-10-25 00:23:12|russ2000_2_0313|HRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||735214.9|449196.4|369671.2|251538.4667|440577.5333|250410.6333|235453.1667|196413.6667|223791.4|196585.3333|322611.3333|221610.5|195834.2|225645.1333|167770.1|331249.7667|271622.4|133640.0333|
2020-10-25 00:23:13|russ2000_2_0314|HSDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6348.5|14341.9333|5070.9|3713.9333|8119.5667|22620.9667|16071.3|4671.1333|12113.1|7082.6|4226.5667|18985.2|12859.7|30309.9|34108.7333|2959.8667|147727.8667|31394.7|121312.1|64468.9667|105442.8667|35064.3667|948697.3|357989.1667|892191.7333|203049.9|
2020-10-25 00:23:14|russ2000_2_0315|HSKA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35020|84090|26850|233213.3333|84690|55610|88856.6667|30983.3333|50143.3333|26676.6667|216976.6667|169490|55386.6667|113486.6667|62603.3333|48880|107983.3333|9373.3333|26803.3333|8420|20013.3333|18080|56160.1667|54510.7333|74074.3333|109965.4333|228974.8333|178764.6333|111278|126316.6667|143837.3|73922.6333|48654.4667|59772.9333|81671.8|91642.1667|33281.5333|80968.4|30018.4333|46944.7667|120322.5667|40737.9|47134.0667|41402.0667|21050.7333|24470.3|158431.2|75532.8|25633.3|82781.2|69191.6|128765.0667|43548.5333|24759.7667|124011.5|11867.9667|17101.0333|5875.7667|47254|50837.3333|13440.2333|42949.4667|16843.6|16547.9667|24967.7667|31020.7333|48286.2|18945.0667|16821.8667|34700.4333|33638.7333|61400.3667|58107.3667|59603.8667|55004.8333|65761.3333|59128.2|102401.9667|92065.5333|72957.9|73773.8|73226.3333|84396.3667|139407.0333|73141.4333|37066.6333|35784.2667|107032.2|87518.5333|121706.0333|68215.9333|87982.2|77641.3|50477.8|
2020-10-25 00:23:17|russ2000_2_0316|HUD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||608497.1333|276331.6667|323879.2333|298000.6333|314634.4667|215011.4667|186872.8667|184615.6333|993872.8667|865591.4667|3103718.5667|
2020-10-25 00:23:18|russ2000_2_0317|HWC|average_volume_30|0||||||||||||||||||||||||||||||||||906.6667|866.6667|25780|3503.3333|5006.6667|5580|5486.6667|6270|3803.3333|3420|2696.6667|3830|5323.3333|1423.3333|5006.6667|3460|4810|6876.6667|5003.3333|4570|5070|4463.3333|7600|5680|13056.6667|11033.3333|11590|6399|7669.1|4585.6667|7392.3333|14965.6667|5032.3333|9429|9962.3333|7872.3333|7289|6702.3333|14855.6667|8099|8932.3333|11762.3333|10195.6667|10415.6667|36765.6667|53880|36657.0333|22534.8333|19928.9|21001.2667|21774.2667|28689.3333|56439.2|38299.5667|46203.6667|60745.1333|53894.4667|215513.3|77197.6|58269.5|174806.5|83416|82780.5333|144929.6|154763.8333|144095.7667|189899.0333|354119.6333|212114.8333|351856.1|268079.1333|244401.2667|216813.7333|146008.6333|191505.6|116217.8333|217059.9|183702.4667|277961.1333|465475.1333|727213.4|551596.6|547572.8333|489263.5667|579910.9333|428109.4667|318221.9333|420315.2333|607385.4|536472.6|438219.6333|525165.1667|402765.9|409138.2|768373.2|659090.4667|613533.3333|678174.1333|924129.6333|774469.9|693647.3667|561723.9|850836|713703.7333|635272.9333|509827.2667|494037.3667|554931.6333|499869.0333|410635.4667|511411.8|427864.1667|386082.5|479558.5667|509652|1206432.8667|681683.1333|494965.4333|
2020-10-25 00:23:21|russ2000_2_0318|ICBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15247.8667|3074.0667|4641.3|3719.7|4445.5667|24648.7667|26523.1333|10228.9667|13451.4333|9842|16512.0667|8005.3667|8151.7|9742|4972.9667|7918.0333|10900.2667|16213.6|4530.9667|7068.3333|24598.3|33783.1|5603.3333|
2020-10-25 00:23:22|russ2000_2_0319|ICHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178828.7333|152430.2667|968205.5333|520150.7667|1256226.8333|1361543.0333|1035679.6333|1019910.0667|466747.0333|339069.0667|228279.7667|199777.7333|273024.0333|502742.3333|303444.3|311461.6|
2020-10-25 00:23:23|russ2000_2_0320|IEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4128.3333|14328.3333|10978|29936.4333|18126.3667|22065.2333|192706.7667|185555.4667|77284.1|52350.2|59123.1333|142169.7667|188998.6333|34534.6|21404.5333|84981.5|415156.5667|
2020-10-25 00:23:24|russ2000_2_0321|IESC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34243.6667|96929.0333|90665.3|96693.2667|134336.9667|204946.6667|131792.1|130259.7|64644.9|39922.1667|53123.4|24973.3667|33353.5667|25168.8333|31345|39773.7|72426.9667|21931.3667|21250.8|11926.3|4868.1667|7969.2|10137.7667|6387.9|6307.4667|5158.8333|3982.2|11797.1333|4583.7333|8516.5|18937.1333|26380.5|7490.8333|18218.4667|8179.5333|7445.7667|15719.6333|9710.8667|33081.4|126147.2333|96642.6|86590.9|113593.3|63909.7667|66798.1333|55157.2333|46929.7333|35165.7|22506.3|12453.6333|19588.9333|21581.2333|35341.1333|18977.2667|23283.4333|51752.7667|35805.3333|68162.2667|
2020-10-25 00:23:26|russ2000_2_0322|IIIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142376.9667|254009.7333|80955|106085.9667|283766.5|215417.5|161154.1333|280887.3|139331.1333|249063.8333|
2020-10-25 00:23:27|russ2000_2_0323|IIN|average_volume_30|0|1570|1863.3333|1286.6667|1550|853.3333|716.6667|3283.3333|1260|4543.3333|3876.6667|2133.3333|3303.3333|2840|3570|1413.3333|2773.3333|9613.3333|6270|1346.6667|2160|7086.6667|2656.6667|1940|1750|1936.6667|3540|3740|1303.3333|7760|14166.6667|8016.6667|5940|21763.3333|4473.3333|2630|6536.6667|4710|3760|3370|3853.3333|3140|2136.6667|2963.3333|11706.6667|2626.6667|3463.3333|3166.6667|3566.6667|2396.6667|4456.6667|2190|5976.6667|5810|2713.3333|4266.6667|5950|7223.3333|5946.6667|14953.3333|5310|5613.3333|3313.3333|4616.6667|3753.3333|9826.6667|9380|8436.6667|8100|8226.6667|7243.3333|8576.6667|11190|7820|14993.3333|4916.6667|7980|9076.6667|3656.6667|3200|4803.3333|2680|6830|5820|26466.6667|8966.6667|6360|7060|11406.6667|6030|9326.6667|26663.3333|9603.3333|10803.3333|7276.6667|3403.3333|6653.3333|7936.6667|15336.6667|20786.6667|17683.2667|28685.7|5450.0333|17256.8667|8542.0667|3008.5667|3076.8333|3875.4667|2124.7667|2805.1667|5856.1333|4451.4333|3874.5|4530.2333|3541|5276.1667|12351.2333|6657.3667|2927.6|4870.5667|2745.5333|2471.9667|3205.5|12214.6667|6625.6667|5313.8|25796.5333|7630.5333|15735.3667|19660.9667|6168.3333|4306.9667|5189.2667|4416.4667|12674.7333|10610|18837.5333|20421.2|9084.4333|56122.2333|59885.6333|62160.7667|153592.8|379481.2333|216660.0333|213945.3667|140736.7667|115715.9333|87750.7667|80925.8333|51918.8|32750.7667|
2020-10-25 00:23:30|russ2000_2_0324|IIPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57858.0333|32580.9333|18864.6667|28321.7333|114052.8333|102876.3667|176814.5667|188574.5|295414.4333|591092.8333|484279.7667|469973.6333|391946.6667|640775.3333|464815.7|437886.8333|
2020-10-25 00:23:31|russ2000_2_0325|ILPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||661392.9|284420.5667|258259.4667|226998|548446|469164.5|463948.3667|204845.2667|1053109.8667|536625.8333|401893.5|304486.1333|
2020-10-25 00:23:32|russ2000_2_0326|IMAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||30320|9296.6667|22446.6667|20856.6667|10930|49510|45136.6667|50486.6667|34100|38790|21120|32610|58796.6667|41783.3333|154966.6667|136886.6667|120076.6667|102300|171336.6667|194693.3333|126600|112990|169116.6667|210903.3333|90506.6667|322876.6667|264853.3333|55963.3333|71416.6667|127160|122413.3333|152426.6667|322260|153136.6667|103716.7|131707.8333|843310.2333|555707.6667|568383.4333|816582.1333|681333.0667|300394.1667|766451.1|1119566.2|677683.4667|498701.3667|598143.3667|927350.1333|220470.5333|736525.1667|700041.4667|583671.4|262642|239231.9|653603.2667|183296.8667|137850.8667|160221.1|200887.5333|137404|535394.7|542041.9667|783255.1667|2217992.4|1421501.9|774409.5667|1692676.6|1067177.8|1165982.4333|1186715.3|757231.2|1235468|1231955.0333|969535.7333|553918.2333|748135.4333|747678.3667|412757.6333|388695.0333|565256.0333|352247.7333|330390.1|388718.2333|507931.5667|1122852.8333|815412.1333|599774.6333|919608.7|678830.2|732449.4|805157.7|912833.9667|1810590.5333|1212282.1|719725.9333|1019042.2|648788.9667|522888.2667|579363.3333|392298.6|431587.1333|247734.2667|259409.2|1707915.5|1098426.5|998017.2667|
2020-10-25 00:23:35|russ2000_2_0327|IMH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||658406.0667|10868.7667|11887.0667|15775.8333|20960.4333|40689.1667|20725.9|15117.8333|17926.3|10257.3333|20267|17116.0333|17728.9667|12853.1333|4912.6333|167901.4667|166597.3667|112909.6333|26084|16540.3333|69638.4|13760.9667|18413.2333|8842.8|11510.8333|25225.6|200795.5667|72076.5333|52547.8333|52036.7333|45477.1|85547.4|118048.6|66257.7|70807.4667|44456.0667|47430.4|37542.7|23400.6333|36486.4333|49266.9667|16366.4333|33097.7|55169.0333|13666.6333|46092.7667|190291.4667|66790.9|
2020-10-25 00:23:37|russ2000_2_0328|IMUX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81790.2|107794.0333|18326.4667|88104.2667|78301.5|164800.3|1097979.3667|357396.8667|132266.3667|100862.4667|47520.6|130608.3667|81604.8|284120.6667|201565|236867.3333|169396.4667|408908.0333|6647435.3667|1088620.0667|44450.5667|127179.9667|37258.8|46316.7|22403.9667|404410.3333|668106.6333|
2020-10-25 00:23:38|russ2000_2_0329|INBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13647.9667|3520.2667|4434.5667|2127.6667|3244.4|1888.3|3647.4|3407.4667|2051.4333|1933.3333|4716.9667|948.1333|1559.2667|3402.9667|4191.4333|4297.1667|1832.8667|1685.7333|1306.1667|1729.7333|3171.9|2871.2333|1450.8667|2560.8333|3731.2333|4165|1824.9333|1597.9|1017.7|4029.4|1606.8667|4099.1667|8511.9333|7218.0667|20695|8847.5333|16964.9333|11508.4|6355.8667|12667.7667|14692.1|19712.9667|13082.8667|19993.2333|55519.3667|17754.9333|47207.4|19558.5333|23077.6333|75256.6333|35767.3667|27955.6333|83029.8667|56769.0667|43375.7667|44129.9333|21142.5|44190.2667|30321.8|48383.9|45551.8333|41791|
2020-10-25 00:23:40|russ2000_2_0330|INNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:23:40|russ2000_2_0331|INSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260446.2333|142876.1667|287292.9333|403301.7333|314959.5667|261795.2333|191014.7|563802.4667|413234.3|353099.3333|
2020-10-25 00:23:41|russ2000_2_0332|INST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:23:41|russ2000_2_0333|INSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173478.4667|212549.9|193084.5667|180526.9|224157.6333|185659.8|229828.9333|107903.8667|144628.5667|188463.6333|163684.7|154230.0333|207615.7|570414.3333|370763.5667|216245.2667|
2020-10-25 00:23:42|russ2000_2_0334|INVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122087.5333|51307.2333|37622|151963.2667|81337.9333|175005|241217.8667|280322.5667|253244.8333|131065.2333|225174.5|291663.9333|495554.8333|350321.7667|1115614.1667|394116.4667|380874.8333|563769.2|471116.6|376920.6|348868.9333|338422.0333|501510.5333|663298.6667|574243.2333|428494.8|495651.4|443097.6333|436271.2333|371154.4667|580093.7333|454951.1333|413398.3333|366248.6667|1072454.8333|1495174.2333|644172.5333|908814.8667|836922.3333|1173500.4333|632396.6333|1043167.6|1097450.8|571300.0333|1094496.6667|858795.5333|848891.2667|710165.8333|564181.4|828039.5667|1231561.7667|764180|992150.9667|877743.7333|1228207.4333|895333.9|591812|1095313.5|1238585.1667|1011995.9333|467556.9333|693650.7333|978559.8|777241.8333|861256.6333|
2020-10-25 00:23:44|russ2000_2_0335|IOTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:23:44|russ2000_2_0336|IOVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14924.7333|18916.3333|124219.8333|14945.5667|17755.9667|15451|13481|6716.8333|15818.1333|28942.2|44099.2333|87533|36820.5667|138707.1|70760.7667|49207.0667|54626.7|683204.4333|987242.7667|467740.7333|414313.2333|334847.2|762523.8|246800.8|235327.9333|238268.9333|572184.3333|677857.3|535532.8667|1004550.3|1315441.9667|1508180.1667|1433602.9|924049.9667|2814066.1667|1435284.4|1295910.1667|2780837.4667|2852943.4333|1060675.1333|
2020-10-25 00:23:46|russ2000_2_0337|IRMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55004.1667|50964.2|11839.8|4811.4667|21279.0667|43350.7667|82010.4333|63678.2|51831|58489.5667|66298|47884.6333|57130.1|14119.9333|16974.8667|9366.9333|33437.2333|127227.7|109193.4667|59480.1|53629.0333|55093.9333|68707.4667|52609|59249.8333|41089.8|
2020-10-25 00:23:47|russ2000_2_0338|IRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157939.8|15077.4|76242.2667|67164.9333|120302.6333|451287.9|125730.1667|193575|219250.4|205060.8|399814.2667|327914.6|604826.2|1102055.4|499307.0333|1153174.9|1511201|597097.8|644469.9667|716185.6333|502557.1333|560027.8333|578882.9|340319.3|590702.7|453119.3|1360851.1667|890651.4|606185.4333|
2020-10-25 00:23:48|russ2000_2_0339|IRTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159515.5|126052.5333|442172.5667|214489.8333|199331.5|237735.7|342303.3|284868.1|346988.2|588613.9|312468.7|335120.8333|361156.0667|479129.3667|361640|353968.6333|
2020-10-25 00:23:49|russ2000_2_0340|ISTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5057.6|13364.0333|10074.5|17132.7333|9402.4667|8226.9333|5084.8333|6415.2667|9495.3|7155.7|6469.8333|26863.5|52221.2667|15725.9667|11462.8333|16868.5|19573.0667|13454.6|14188.4667|12382.6333|21029|16922.3333|12074.6667|44192.0333|30621.2667|19654.4333|
2020-10-25 00:23:50|russ2000_2_0341|ITGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56546.6667|19680|20350|38606.6667|28186.6667|160980|155253.3333|110613.3333|150193.3333|96620|109483.3333|353796.6667|217583.3333|167293.3333|447693.3333|745676.6667|265393.3333|285960|327160|233730|174570|246286.6667|368050|292930|270483.3333|183466.6667|206253.3333|263226.4333|314866.6667|422950.4|299262.3333|201763.2333|273181.1|398985.5333|351339.4|214743.4333|145665.3|160633.2|137039.3333|184326.6667|138609.9667|97057.5667|139249.8|166942.0667|208188.4333|129601.5|150269.1333|107031.7667|76928.9667|93937.2667|116779.0667|114077.7|103763.9667|119920.8|144208.7|106274.2|148823.0667|100381.3333|111236.4667|125267.5|240620.1333|198755.1667|410756.5|261630.9667|262111.4|202420.9667|210906.5333|201487.4333|169473.7|175341.0667|263988.5333|161474.4|232338.7667|203934.8667|266648.2|217600.1333|231888.7333|196336.2|319155.2|194263.4333|288451|
2020-10-25 00:23:53|russ2000_2_0342|ITI|average_volume_30|0||||||||2256.6667|9990|2093.3333|1513.3333|4210|4510|1510|2056.6667|2836.6667|6550|2740|1293.3333|2430|983.3333|1243.3333|2436.6667|1596.6667|1080|1290|1236.6667|4346.6667|1490|1056.6667|740|973.3333|4910|1683.3333|1840|3880|3056.6667|2730|2050|2616.6667|6676.6667|9503.3333|9233.3333|14536.6667|47466.6667|8883.3333|16533.3333|18523|25036.2667|16389.7|20542.8667|21906.3333|9273.0667|140822.9333|63732.9|59762.9|51379.7|30039.6667|52513.1|27780|51580|166140|31486.6667|42230|37996.6667|26470|46493.3333|63370|268980|47903.3333|41580|74786.6667|33336.6667|21736.6667|18003.3333|50910|58416.6667|25650|19903.3333|27392.5|9780|13941.6667|24783.3333|22715.8|138694.0667|46927.8333|14619.1667|48963.6|45596.6667|36213.3333|18720|31156.6667|69586.6667|69103.3333|18833.3333|37320|58257.1|46690|53982|141384.5333|70944.0667|95130.4333|39521.7333|61411.2333|53994.6333|73669.4|68028.6667|51588.8333|259857.3|68135.9333|34923.9333|57577.7667|78332.3667|47909.8|34987.0667|46387.3333|44296.1667|20191.1333|43611.6333|33105.5667|50988.0667|25357.7667|25011.9|54245.7|49030.6667|52174.4|199789.2|45601.6333|43534.9333|30716.3667|113950|39603.2667|38139.3667|41984.9667|69657.6667|35011.2333|77366.3|277995.1667|103642.4667|209703.9667|199497.1667|159012.0667|69428.0333|94080.7|157098.9|230517.5|252974.5333|148709.9667|186707.0333|192505.7|211711.7333|
2020-10-25 00:23:56|russ2000_2_0343|ITIC|average_volume_30|0||||||||||||||||843.3333|1100|1070|3383.3333|2970|1873.3333|4816.6667|3126.6667|2313.3333|4233.3333|4120|2736.6667|3943.3333|6473.3333|4666.6667|2543.3333|2580|6313.3333|5063.3333|4356.6667|5196.6667|4523.3333|2793.3333|3013.3333|8003.3333|5133.3333|3676.6667|3186.6667|1666.6667|2926.6667|1613.3333|1836.6667|1993.3333|3093.3333|5990|3876.6667|2730|5083.3333|3433.3333|1903.3333|3840|4620|2086.6667|9870|2253.3333|2760|1946.6667|1730|1733.3333|1953.3333|1960|2880|3036.6667|11893.3333|1286.6667|2410|4310|1650|2350|1586.6667|6086.6667|2890|2156.6667|1666.6667|1743.5|1466.6667|2270|1910.3667|1587.3|2838.4667|2319.1667|2063.8333|1734.3|1620.6667|2561.9333|2230.4|1933.6|1544.3667|1565.7|1182.4|958.9667|1899.1667|1176.2667|1565|3089.2333|3467.9333|1629.0667|1542.4333|1847.1333|1833.2333|3677.5667|2025.0667|1913.0333|2353.9333|1257.6|1650.1|1266.0333|8443.5|1932.1667|1703.1|3761.0667|4871.2333|8187|3087.2333|2215.6333|1353.4|5377|9415.8|7427.8|5152.8667|17496.3|3999.8667|2595.3333|4377.5|4165.4|1421.1667|2656.9333|1500.1|7495.2667|3497.3667|4434.1667|5176.0667|4963.0667|2430.8333|2615.4|2596|2550.6667|2188.5667|8230.2|4464.9333|2976.7|6141.5667|8499.8|10336|7950.8667|8143.7667|
2020-10-25 00:23:59|russ2000_2_0344|JAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:23:59|russ2000_2_0345|JAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77981.0333|61167.9667|79017.7|68917.8333|30816.7333|35978.2333|33114.3667|36122.7|33596.9|35187.0333|64678.3333|27525.0667|46527.5|77758.1|39475.3667|34824.4667|117601.2|33466.3667|117973.9333|249783.7|142760.7667|
2020-10-25 00:24:00|russ2000_2_0346|JCAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45005.8|63374.7333|23074.5333|59423.0667|26180.8333|43285.7667|27223.2333|117171.4333|75582.3667|241917.9667|218790.9|139496.1|106069.4|244744.7|173027.3|351889.1|135793.9|119349.3333|186107.5667|315952.2667|366892.5333|297712.8667|258249.3|
2020-10-25 00:24:01|russ2000_2_0347|JELD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||727520.1333|1028702|1041783.1333|955950.3333|1340954.6667|699107.6333|579695.2667|731296.2667|826987.7667|302743.4|351216.4|668895.9333|1192036.4667|788459.6667|530038.4333|
2020-10-25 00:24:03|russ2000_2_0348|JILL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270129.9333|363311.3333|858048.0333|319109.2333|1113219.6667|453615.3333|267611.2667|309273|588317.3|844970|212187.6667|587702|366213.8333|2374266.6333|2929154.0333|
2020-10-25 00:24:04|russ2000_2_0349|JNCE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131825.7667|160694.9667|230438.1333|170415.3667|355176.4333|1325889.3|268918.3333|367735.2333|277616.0667|108071.6|107537.2667|1067027.3667|418646.2667|285575.2|2320779.3|
2020-10-25 00:24:05|russ2000_2_0350|KALA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||351312.8|195513.3333|199679.0333|238631.0667|154959.8333|293882.9667|198628.3667|265735.0667|183051.2333|299677.0667|425690.5|1877627.2667|1113142.1667|1028056.9667|
2020-10-25 00:24:06|russ2000_2_0351|KDMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66804.8333|67084.4|230480.9333|262633.9667|461642.7333|347925.3667|649416.2667|1210074.7333|868956.7333|579388.2667|979749.5|830346.8|578929.9|1914232.0333|2851747.0333|3472488|2458908.2667|
2020-10-25 00:24:07|russ2000_2_0352|KIDS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54039.7333|61850.8|44526.6333|91358.6333|58178.6333|76740.3333|87030.9667|69993.3333|76160.1|95497.7|176743.5333|147498.5667|148656.8333|
2020-10-25 00:24:08|russ2000_2_0353|KINS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||356.6667|20|40|150|2356.6667|26.6667|586.6667|200|210|40|123.3333|4290|3916.6667|520|560|546.6667|5493.3333|13123.3333|6830|10626.6667|3136.6667|1943.9667|9976.6667|2256.6667|4076.6667|3713.3333|1256.6667|693.3333|3253.3333|1060|916.6667|2430|9313.3333|12613.3333|34473.3333|15596.6667|5153.9333|36199.3667|6129.8333|3140.2|4322.6|3325.5|4051.7|2036.1|2604.3667|4479.0333|2437.2333|2145.9333|4593.0667|1330.6333|2296.3667|1187.0333|3133.5333|626.6667|666.5|1303.4|804.2667|708.0667|5079.3333|599.1667|5817.2|2343.6333|970.3667|133.7333|1320.4|609.6333|2656.6333|921.7667|1967.2|7472.8333|4213.5667|5014.7333|3095.7667|2193.9|743.6333|1213.9|9411.1667|4361.5333|8545.5667|22333.3333|9885.1|12452.2667|7066.5|30203.5667|26196.8667|17952.9|14843.9333|16794.3667|27242.8667|117448.6|80113.2|50466.9|33243.6|56538.8|22076.4667|20260.1333|26192.9|32160.4667|115270.0333|30731.1|41280.9667|40557.6667|32686.4333|25887.2333|
2020-10-25 00:24:11|russ2000_2_0354|KLXE|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433981.5333|185934.5333|113134.0667|138743.2667|247463.8333|217934.0333|335839.8|166796.4333|145999.7333|
2020-10-25 00:24:11|russ2000_2_0355|KNSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69082.5667|199836.9667|113857.7|122333.5|111135.0667|84198.1|306577.4667|288174.7|283311.8333|356360|
2020-10-25 00:24:12|russ2000_2_0356|KNSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88531.1333|152354.9333|62251.0667|137557.5667|118741.8|76714.3333|99119.7667|109417.8333|65812.6667|79946.8|67191.2667|91552.9333|145618.4667|360518.9333|208052.5667|167462.3333|119770.8667|
2020-10-25 00:24:13|russ2000_2_0357|KOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68570.5|100142.4|88292|231087.8667|194347.0667|1045404.2|482391.7|319572.9667|272884.4333|
2020-10-25 00:24:14|russ2000_2_0358|KREF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122468.6333|42064.4|85847.2333|103986.2333|90958.6|267635.2333|472755.4667|267979|183784.2667|274543.8333|413367.2|893798.2|515159.4|239403.6333|
2020-10-25 00:24:15|russ2000_2_0359|KURA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32333.3333|13771.1|75114.8667|95146.9333|18159.3333|83361|94327.6667|1285856.3|269760.2667|391899.5333|268840.8333|225127.9|236273.9667|176358.1667|380322.4667|252235.5667|316948.4|398196.6|684129.4|736282.8|
2020-10-25 00:24:16|russ2000_2_0360|KZR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37097.6333|54774.2|59100.8667|134669.5333|183919.2|99384.9667|144370.5667|298547.7667|1488109.3333|221956.3667|
2020-10-25 00:24:16|russ2000_2_0361|LAND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22549.2333|24955.3667|20328.9667|27554.2|21139.9667|18718.8333|31635.9333|45096.7667|30672.4333|40354.2333|33019.5333|48157.2667|44089.3|24391.8667|34538|26810.5333|81920.2667|34003.4333|122947.2333|44947.1333|96261.3667|139999.4667|87453.4667|155978.2333|81980.0667|166908.5333|145820.3667|102643.2333|196327.0667|198050.1|126091.7|
2020-10-25 00:24:18|russ2000_2_0362|LASR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328473.8333|482940.3|613295.6667|549769.6|357445.6333|338885.4333|291756.3667|371191.7|362752.5|266343.2|
2020-10-25 00:24:19|russ2000_2_0363|LAUR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||866357.5|493264.5|788700.8667|777377.8|310284.6333|810055.3333|728926.8667|1294713.5333|819103.3|1016911.4|1603177.7667|1476011.5333|1503145.9|990055.3333|1169402.5667|
2020-10-25 00:24:20|russ2000_2_0364|LAWS|average_volume_30|0|9440|5320|4853.3333|4713.3333|6083.3333|11106.6667|16966.6667|42706.6667|13863.3333|20443.3333|14590|17656.6667|8713.3333|21416.6667|14933.3333|16200|37580|15526.6667|15216.6667|18216.6667|45426.6667|47656.6667|22450|36150|56843.3333|58430|21403.3333|27186.6667|30716.6667|49483.3333|28710|15113.3333|91313.3333|39480|24586.6667|51676.6667|42373.3333|25296.6667|28296.6667|37030|46170|12203.3333|13210|31083.3333|25786.6667|37686.6667|29913.3333|48140|21303.3333|46846.6667|9326.6667|27983.3333|19996.6667|39790|17523.3333|29646.6667|24106.6667|13370|26433.3333|5580|30990|26460|26786.6667|21270|14403.3333|21003.3333|10616.6667|19410|15063.3333|11626.6667|6186.6667|7063.3333|16150|6123.3333|7623.3333|5950|15116.6667|16070|8376.6667|8500.2333|9896.6667|11429|7990.2333|7572.6667|8235|15922.7667|12212.4|20232.5333|23622.6|23498.4|20352.0667|9943.9|15738.8667|14605.4667|17971.1333|7659.0333|8248.8667|22970.0667|15565.4333|11037.6667|13484.8|13416.0667|15159.0333|18859.7667|15503.1333|20377.0667|25290.6|16381.2|23601.1|50379.5333|19491.6333|15326.7667|24599|16717.4333|20619.9333|13651.4|14330.5333|70002.3667|62846.4333|19473.4|36277|19830.8|13229.1|17964.3|11322|10733.4333|42205.0667|9858.2333|15228.5|54096.1667|36630.4333|33945.6333|20550.2667|15528.2667|11831.4|26285.3667|20196.2667|16335.7|13520.5333|6411.4333|21635.3|13222.1333|13371.3|10357.9|15643.7|42206.3333|19453|15874.5|31863.5333|19439.1667|18836.9667|
2020-10-25 00:24:23|russ2000_2_0365|LBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169821.4333|166333.7333|84175.2|108125.7|99617|82846.6667|81416.2333|39158.0333|32200.7|159950.8|108366.9667|42180.9667|
2020-10-25 00:24:24|russ2000_2_0366|LBRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||936122.9333|648719.2667|664453.2667|1049848.0667|637132.7|533951.5333|539912.3|875614.8|808228.2|1071501.8333|796422.0333|990329.5333|
2020-10-25 00:24:25|russ2000_2_0367|LCII|average_volume_30|0.321882156985||||||||||40800|65200|42933.3333|52066.6667|38800|34000|80733.3333|25066.6667|39433.3333|39266.6667|36600|29600|18800|22133.3333|57066.6667|67333.3333|3793.3333|1880|2580|9610|10906.6667|2533.3333|2310|6383.3333|3840|3396.6667|12636.6667|7030|5413.3333|14036.6667|45243.3333|52606.6667|11630|6130|11190|7203.3333|9376.6667|3816.6667|2283.3333|5536.6667|3246.6667|3520|3326.6667|4226.6667|3703.3333|5783.3333|11156.6667|12076.6667|16480|11446.6667|20153.3333|16163.3333|4816.6667|7520|5636.6667|7540|7236.6667|3626.6667|5363.3333|3680|7006.6667|7216.6667|3676.6667|3363.3333|1940|2333.3333|1830|7330|19123.3333|6543.3333|4656.6667|4326.6667|7233.3333|19193.3333|40613.3333|32456.6667|49800|46536.6667|37923.3333|51193.3333|37006.6667|179463.3333|123036.6667|114256.6667|167676.6667|106000|198922.8|127040|178916.6667|214370|286683.2|184746.5333|396660.9667|285299.5|197485.3|176195.7333|203546.9667|116216.4667|118775.9|137446.0333|139090.7333|85289.8|85643.8333|84556.7|88227.0333|93105.1667|61241.9|64482.8|47110.0667|141599.9333|129065.9667|93371.5|119450.2333|125418.1667|120346.2667|111014.9667|93478.2333|129465.9|130204.8|114434.9|97959.1667|119529.1|158111.4333|121913.1|184142.1667|222973.3667|168688.6333|188411.0667|126200.9667|150276.8667|184120.7333|183724.3667|194314.9333|203414.4|193930.5|180186.7667|160293.4333|162046.5667|191858.5333|155820.6|127406.8667|146420.1|
2020-10-25 00:24:28|russ2000_2_0368|LCNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|9|309|470|753.3333|154.6667|313.6667|180|296.6667|220|383.3333|473.3333|600|270|340|160|876.6667|240|326.6667|296.6667|583.3333|126.6667|140.7|208.9333|2149.9667|760.0333|499.0333|437.9333|199.6|603.9|664.4667|679.9|2626.6333|187.2|1627.8333|973.4|2900.5|4251.5|988.9333|861.1333|1815.9|3260.3667|1475.1333|1426.6333|1130.6|826.6667|1743.7|710.1333|1682.9667|1636|2418.1667|2063.1333|1686.0333|3240.2333|1530.2667|1297|923.1|1754.7|2191.4667|2584.8667|6525.1333|12481.3333|22432.2667|12744.4667|21062.7333|7346.0667|6105.2333|6867.7667|6870.4667|3537.0333|16772.7333|11893|45314.9333|15437.5|24586.5667|17840.3667|13755.1667|10540.4333|9728.5333|14488.8333|15024.8|23933.8333|20033.7667|16351.8333|41244.1667|21438.5333|15032.9667|23545.0333|25727.5|12909.9667|
2020-10-25 00:24:31|russ2000_2_0369|LEGH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71783.6333|91863.9333|52847.2667|37062.5333|43355.5333|52515.8|35515.6|32786.2333|
2020-10-25 00:24:32|russ2000_2_0370|LEVL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38401.9333|30995.9|18308.3667|39268.8333|11346.5333|9217.2667|24358.2|9685.9333|14063.1667|9985.1|6269.1|
2020-10-25 00:24:33|russ2000_2_0371|LEXEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:24:33|russ2000_2_0372|LILA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212966|131973.7667|152393.6|65335.6333|416063.1333|478065.3|498242.2|416563.3333|270355.3667|261264.7667|325707.0333|229592.8667|423119.8333|247110.2|583838.4667|363596.3667|226564.6|205749.6|193600.4|376371.8333|303542.9333|323691.6|
2020-10-25 00:24:34|russ2000_2_0373|LILAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301084.4667|197942.5667|310279.2|78007.2|583347.7667|942874.3333|1149884.3|964199.8|1130090.3667|582383.4|733020.7|595712.9|1206779.6333|592018.4333|927661.4667|443424.4|369990.4667|585056.9333|543098.1|1241601.3667|1448044.6667|1628326.7667|
2020-10-25 00:24:35|russ2000_2_0374|LIND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11530.0333|66829.7667|2729.8667|3476.8667|5134.6|57521.9|110133.2|150961.3667|100431.9|80786.1667|158175.9333|68832.1|122834.6667|62140.5|100084.8333|132259.9|81775.5667|144306.4667|170199.0333|98600.5667|148815.5667|241414.4|258856.5333|157400.4667|173171.8667|638937.4667|504625.1|623128.9333|
2020-10-25 00:24:36|russ2000_2_0375|LITE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||386532.3667|433734.4667|652290.1|931916.1|1006568.3667|901417.1333|1884190.0333|1649396.4667|1887112.8333|2370572.7333|1846523.8667|1235997.4|1390786.2333|2643416.3333|1657852.5333|1735551|1148815.5|1490035.6333|1754782.5|1539319.2|1474839.1|
2020-10-25 00:24:37|russ2000_2_0376|LIVN|average_volume_30|0.541062801932||||||||||||||||||||||||||||||||||||||||43253.3333|18850|6703.3333|12666.6667|13353.3333|3903.3333|1693.3333|5846.6667|1263.3333|1863.3333|2923.3333|10386.6667|3023.3333|23933.3333|6353.3333|42466.6667|21893.3333|12826.6667|301910|158976.6667|385366.6667|554340|202800|133030|86416.6667|153336.6667|117003.3333|416493.3333|298740|298846.6667|251356.6667|362716.6667|155036.6667|267733.3333|76090|60110|127373.3333|119093.3333|206820.4667|165345.6333|240257.0667|288277.1|610499.8667|276636.4|398319.9667|507661.3|1256572.0333|840480.5667|1090928.9|1000498.2667|1088095.9333|831693.1667|509561.2|408726.1|324818.6667|252449.5|296651.0333|217716.8667|231762.2333|197424.6|368184.5|226488.3|511416.6333|515464.9333|321456.7333|282593.6667|362999.3|123964.7667|166088.0333|111107.5|207689.5667|179206.8|155539.4|141858.7333|333750.2667|183932.9|240577.3|175372.2|243748.1667|237366.6667|390079.9|340251.6333|221725.7667|209337.0333|227902.6333|231632.3667|238460.8|307207.0333|807478.9|302177.3667|257303.1333|744889.0667|332095.6333|347345.0667|653928.8667|278708.4|323316.8667|289493.1667|690629.2667|361535.3667|452075.0667|336760.1667|393040.8333|521008.8333|499364.0333|798282.6333|389300.2667|377844.8667|713574|625399.3|716162.6333|490027.3|
2020-10-25 00:24:40|russ2000_2_0377|LIVX|average_volume_30|0.313057583131||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||938.3333|6282.4667|12227|7322.6333|237029|66623.1667|102516.0333|52280|100710.4667|123964.2333|222469.2333|247983.8667|1202355.5|677167.7|
2020-10-25 00:24:41|russ2000_2_0378|LJPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||155216.6667|325800|57143.3333|52076.6667|95296.6667|212030|65456.6667|158916.6667|97130|87200|129976.6667|90903.3333|33193.3333|37303.3333|28650|63703.3333|20106.6667|69793.3333|40773.3333|22410|79703.3333|44076.6667|490483.3333|558110|64793.3333|274273.3333|102050|49160|151930|96026.6667|85650|70156.6667|87553.3333|122313.3333|154194.9667|2756217.4|988253.2|966330.9333|533445.8333|810352.3333|656850.3|486638.4|1281619.7|1767761.9667|4670289.3333|343508.6|517847.9333|84663.8333|22932.3333|20131.8333|51220.6333|1075503.2333|617195.1333|75339.6333|62780.6667|128961.7333|50398.7667|70788.9333|81935.6333|7308755.1|3962133.4667|3333841.8667|6892825.9|3236409.2333|257618.8667|55897.7333|142979.2667|113532.3|856155.5333|952465.2667|215659.9333|294723.6333|30283.6333|33055.1333|47185.2667|97805.9|59399.8333|132629.4333|1159816.1|1017510.4|98211.8667|112945.8333|215822.2667|147826.4333|196009.7|386525.7|167668.2333|197262.2333|177546.5667|152752.3667|82183.2333|1418465.1333|454793.6333|362830.7333|588667.6|605422.8333|304487.1333|366687.6|433656.3|780079|2174218.6|325382.5667|1504031.2333|815648.9667|831599.1333|449630.1|
2020-10-25 00:24:44|russ2000_2_0379|LKSD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:24:44|russ2000_2_0380|LLEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:24:44|russ2000_2_0381|LMAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139605.1667|23345.7|14232.6667|14592.6667|10024.2333|7298.0333|73167.5333|27310.6|7545.1667|6794.8|22396.7333|6483.3333|7364.0667|27302.9667|27617.6333|13446.5333|31660.9|37943.7667|25003.7333|16257.9|26443.5667|11312.5667|10784.2|9126.8667|13764.9667|18170.5667|22317.1667|20564.8333|11332.5|30502.2|24353.2667|15083.5333|10127.0333|33632.9667|29550.9|77492.6667|129672.3667|168120.4|105526.5333|72557.0333|181202.6333|161209.9|154154.4667|134439.4333|195797.4667|128952.2333|136333.4667|155956.2|101806.5333|133345.0667|170403.6333|84902.0667|86215.3667|127535.5667|172853.9|138357.8667|117962.1|
2020-10-25 00:24:46|russ2000_2_0382|LNTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110189.5333|108766.2667|71290.8333|45085.3333|186573.8333|658486.9|387679.7667|477684.4|817252.9667|595782.0333|356742.5333|473658.4667|449598.6333|323233.2333|249739.8333|445780.9333|446490.5667|302801.2667|349088.8667|557193.9333|854455.4333|412100.8667|
2020-10-25 00:24:48|russ2000_2_0383|LOB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115411.7|90230.6333|35454.7|140357.7|97084.6|105550.9333|101234.4333|81257.5667|112750.8333|84792.3667|153725.8333|143108.6333|90114.5667|291285.0333|183422.0667|130470.4333|127848.3|139732.4667|376672.5333|204825.7|276789.1667|
2020-10-25 00:24:49|russ2000_2_0384|LOGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90163.0333|79801.0667|8665.1|28472.9333|31605.4|75067.8333|74491.6333|58825.0667|156191.9|
2020-10-25 00:24:50|russ2000_2_0385|LOVE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20320.8|115877.6667|110347.0667|68472.6667|204642.8|290309.6667|410056.3|555939.3333|392596.1|268787.8333|
2020-10-25 00:24:50|russ2000_2_0386|LQDA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93052.6333|25602.0667|131977.2|80391.5333|79079.9|278915.8333|108605.4333|350198.4333|281643.8333|
2020-10-25 00:24:51|russ2000_2_0387|LTHM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1240874.6667|1253230.7333|5321598.8|2083054.4333|1681415.7333|1686541.8|3347483.9|3191897.4667|2473903.2|
2020-10-25 00:24:52|russ2000_2_0388|MARK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110930.8667|76497|58700.6667|49357.8|62091.2333|100125.6667|179517.5333|541477.9667|411853.9667|52732.2333|7684.9|2539.5667|25076|11895.0667|3048.4667|8055.3333|1951.9333|2201.4333|8852.6667|15717.5333|4694.5667|51163.6667|12098.7667|27939.4|34280|45075.1333|19573.5|25468.3|12506.7333|15587.8|19843.0667|27075.4333|27673.2|26268.8667|16710.2333|10785.3333|15997.8667|22373.6333|44021.6667|17150.1333|322843.2|2323395.1667|793856.0333|393017.4333|209675.5667|391169.5667|271356.3333|210435.6667|554009.7667|223834.2667|4858285.5|39660769.9333|3524655.3333|
2020-10-25 00:24:53|russ2000_2_0389|MAXR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1076.9|1036.0667|2065.0333|3364.1|2961.2333|2852.2|2846|2433.4|3946.9|3866.0667|954.4667|447.2667|332.5|866.2333|915.9667|545.3|356.7667|298.8|145.1667|877.4667|270.5667|228.8667|317.6|919.6667|1053.4667|1178.4|515.7|708|835.2667|1359.6667|7752.1|1602.4333|1973.2333|189113.7667|350343.1667|473523.7667|457822.3667|653732.8333|1422074.2667|2404251.1|1856162.3667|1716220.5667|2194548.2667|2084504.3667|1341842.4|
2020-10-25 00:24:55|russ2000_2_0390|MBCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|373.3333|380|93.3333|1493.3333|316.6667|49|213.2667|33.3333|76.6667|26.6667|273.3333|66.6667|143.3333|166.6667|220|294.8|153.3333|50.4333|100.8|86.3|33.1333|134.3333|146.5|31.8333|242.5333|145.2|175.1333|106.5333|151.4333|70|304.8667|117.8667|323.7333|241.8|901.9667|216.4333|178.7333|296.4|316.8667|468.9333|859.6333|389.5|207.1333|368.7333|347.7667|181.1|302.0667|188.0667|503.6|278.2667|285.8667|356.2|201.9667|139.4333|495.9333|153.2|128.8|4036.3333|493.4|896|614.5|416.9333|598.2|962.5333|319.8667|951.9667|150.6333|1352.9333|1636.8333|1089.0667|4041.8|7823.2667|8205.4667|5178.0333|4630.0333|9530.0333|3379.0667|2675.9|5222.7333|20338.6|18953.5333|6409.9667|12337|36295.3333|8141.2|
2020-10-25 00:24:57|russ2000_2_0391|MBIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136768.9333|56873.7|150789.6667|59247.7|31208.4333|30381.9|42205.3|53705.1|54227.9333|40557.2333|44848.4|47530.4|
2020-10-25 00:24:58|russ2000_2_0392|MBIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35756.4667|133845.4667|81354.8667|147675.4667|48182.5333|73545|46609.6333|302804.6333|313099.7333|370000.4333|344911.4667|1226229.3667|1522632.5667|
2020-10-25 00:24:59|russ2000_2_0393|MBTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:24:59|russ2000_2_0394|MCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164726.3667|36496.8667|72226.6667|28485.2667|14663.9333|19614.5333|18809.6|14253.0333|19471.9333|29497.9333|35521.8667|11830.9|
2020-10-25 00:25:00|russ2000_2_0395|MCFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281887.6|149663.3333|68202.3667|66981.9667|146044.6333|187837.9333|191182.0667|179832.7667|183588.9667|106826.8667|230561.7|195234.5|157991.5333|209754|233762.2333|272862.3|164775.5667|368200.9667|147437.3667|331590.1333|303886.8|363492.7333|
2020-10-25 00:25:01|russ2000_2_0396|MCRB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147268.3333|205274.2333|229976.6667|219888.8667|333085.3|688285.9333|254624.1667|324027.2|177100.4|151467.7667|183676.6333|157064.1667|206322.4|116781.6|97800.8|592780.7|595098.2667|426627.5333|200599.3333|293921.5667|507200.0667|1023037.7333|
2020-10-25 00:25:02|russ2000_2_0397|MCRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:03|russ2000_2_0398|MDGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157525.5333|61859.1667|102629.8333|179349.2667|137736.9|140338.1333|125065.1333|103981.3667|579018.2667|323509.9|52800.9333|115303.8|156796.8333|187275.6667|129884.9667|213045.8667|126413.7|141573.3667|121711.3|173281.8|226916.5667|625121.4333|456976.7667|473163.2|510070.8333|2131037.7|1081132.2333|2302960.7|3333257.4667|1369758.1|1362707.8333|1013732.8333|820112.4|1261594.4667|858514.3333|1942957.3|1379439.2667|726018.6667|18982.2|32324.5667|7565.3333|32439.1|117713.2|264217.3|286124.4667|588054.6333|209831.4333|407920.2|252747.0333|172914.8|224347.2|215524.4|164427.2667|159105.5333|126564.0333|
2020-10-25 00:25:06|russ2000_2_0399|MEDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292801.4|140688.1|223527.6|190989.6667|87040.9|338932.3667|265517.6|376728.3667|941908.1333|611599.2667|776588.0667|347891.2|318836.5|242661.6333|455116.7667|261140.3333|469929.1667|
2020-10-25 00:25:07|russ2000_2_0400|MEET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:07|russ2000_2_0401|MESA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355604.7667|232517.2667|222083.6333|325176.8333|342462|482533.4667|708564.5667|1587904.1333|396069.4333|
2020-10-25 00:25:09|russ2000_2_0402|METC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246575.6667|172849.1667|123928.9667|179526.4667|68349.8667|79841.2|127757.5|89754.3|79887.8667|54537.1333|88259.4|57818.4|90433.9333|178867.3667|116188.2333|
2020-10-25 00:25:10|russ2000_2_0403|MFSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:10|russ2000_2_0404|MGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36599.6333|10689.0667|6481.7333|1039347.3333|1043960.8|801916.9667|175739.9667|47590.9|28863.9|32370.8333|51577.8|34724.2333|82946.5667|83501.8|228706.9|268853.5333|169678.6|118784.8333|236928.2333|218791.8667|155480.1|347296.1|448945.5667|1628621.4667|3060585.6333|822266.4333|
2020-10-25 00:25:11|russ2000_2_0405|MGPI|average_volume_30|0||||||||||||||||||||||||25240|16820|14320|9333.3333|14323.3333|12573.3333|7006.6667|11600|11000|19743.3333|12920|6093.3333|11770|10910|18113.3333|4096.6667|9116.6667|11516.6667|8803.3333|11950|13026.6667|15133.3333|33240|12733.3333|21923.3333|8333.3333|4870|14103.3333|16620|12550|25373.3333|9756.6667|9526.6667|15703.3333|19463.3333|9743.3333|8773.3333|13283.3333|8440|7156.6667|6450|8463.3333|12476.6667|8346.6667|25656.6667|13096.6667|12326.6667|11536.6667|11003.3333|9586.6667|7513.3333|3963.3333|5263.3333|7406.6667|8880|5936.6667|7885|11853.3333|2620|2624.4333|7091.7333|28231.1667|229104.3333|165485.0333|151730.1667|63260.4|53917.4667|72248.1333|68619.2|97118.8667|638545|328359.9667|168328.7667|184925.9333|218596.7333|183511.2|245087.5667|134613.0333|138078.6|84807.6|59664.3667|15744.0667|48057.8|33229.9333|166340.6333|44967.3|95801.1|42701.3333|51650.8333|36844.3|40034.7667|39707.8667|33559.8667|19071.2333|82991.2667|10433.5|15617.9333|28513.9667|27790.4|13783.7333|25327.7333|20026.4|46673.5|101757.9|62085.6|33107.1333|134903.4|82002.7667|130517.8333|103380.3|188079.7667|169371|178744.1333|181450.4667|106254|114675.3|130581.1333|266759.1333|165056.9667|160041.3|220385.0333|193410.7|145331.7333|148429.6|123892.5|265706.8333|107277.3333|121848.1667|
2020-10-25 00:25:14|russ2000_2_0406|MGTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37016.5667|61028.8667|100963.7667|262284.1333|149091.8|70007.6333|193812.7667|196986.2667|314527.4333|226694.7333|
2020-10-25 00:25:15|russ2000_2_0407|MGTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81301.1333|57846|38125.5|244815.6|156183.1333|154953.3667|195136.1667|135663.9|123697|115742.9|
2020-10-25 00:25:15|russ2000_2_0408|MITK|average_volume_30|0||||||||||||||||||||3863.3333|19973.3333|8276.6667|7256.6667|10306.6667|8010|9866.6667|9683.3333|13233.3333|13023.3333|13700|8820|5203.3333|14656.6667|9976.6667|12676.6667|9056.6667|6923.3333|36056.6667|9883.3333|23946.6667|8320|15560|9060|6550|8673.3333|11533.3333|10756.6667|8950|23543.3333|8056.6667|18350|12716.6667|21443.3333|106266.6667|14016.6667|173716.6667|87750|28690|47026.6667|49873.3333|23556.6667|14096.6667|17616.6667|64866.6667|29366.6667|53203.3333|65226.6667|81580|258673.3333|49786.6667|40423.3333|101583.3333|15266.6667|21110|14120|15193.3333|23766.6667|8346.6667|11330|17044.3333|8391.8333|16663.3333|31297.4333|88014.5|40705.4667|23453.6|11520.1333|41545.4333|36894.1333|27461.3667|26332.3|103596.6|13641|52565.4333|17928.9333|23739.9|18641.0667|9884.5333|8801.7333|36554.3|9700.1|17941.1333|5028.4333|40708.6333|17965.2333|7079.6333|16315.9|6778.7333|2778.6667|14606.2333|29903.1667|265818.3333|174148.9333|147190.2333|537113.1|446440.5|653991.3|893377.8333|463956.9667|397239.9333|379783.9667|934875.1667|305500.3333|375284.5|409793.3667|350264.6|953678.8|300404.7333|166195.7|207941.6|115385.3|582508.8333|577717.4333|940822.2333|295853.9|339926.0667|268397.7667|386704.8|284911.1333|338224.9333|280400.7333|231368.7667|367737.6333|429006.3|426949.1333|452004.3333|208608.3333|384831.1|495164.3667|370677.6333|489547.2|
2020-10-25 00:25:18|russ2000_2_0409|MJCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:19|russ2000_2_0410|MLNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:19|russ2000_2_0411|MLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5513.3333|2010|4390|3530|1153.3333|2983.3333|1396.6667|2343.3333|1313.3333|1416.6667|1053.3333|866.6667|2480|1390|1176.6667|3136.6667|2613.3333|900|2256.6667|2260|3420|2343.3333|5436.6667|3216.6667|3580|3133.3333|4446.6667|5733.3333|11666.6667|11260|17280|12543.3333|10993.3333|10313.3333|18706.6667|15370|14283.3333|18563.3333|14583.8333|13692.9333|10031.9333|22663.0667|22489.3333|17438.0333|43565.6667|18889.2|17730.9|69657.8333|17784.6333|15351.5333|15284.0667|19514.7|10299.6|8010.4|7371.3|6889.9333|4579.8|9892.4667|15402.1333|9542.7667|12026|5248.3333|13743.2333|42716.8|20790.9|9777.9667|10436.4667|4178.3667|9420.8|7318.2667|7803.4667|3743.6333|6831.6|14057.5667|3574.3333|20625.1|66974.0333|61937.7667|40513.1667|35291.8|26172.9333|19851.8333|15495|8113.2333|5871.5333|12671.8|9766.5|31061|36941.4333|21783.1333|
2020-10-25 00:25:21|russ2000_2_0412|MLVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15945.7|6163.4333|4467.4|1956.5667|4609.6333|3647.4667|3251.4|1303.8|3166.3|1578.7667|3143.1667|3075.7667|2465.0667|633|2413.7667|9106.8|1984.5333|2188.3|16915.6333|4761.5|3756|16555.0333|8409.6333|3263.2333|5621.2|7863.1|17073.3333|5653.2333|22442.6333|5208.3|5727.7667|37240.2|5202.4667|7859.2|14636.1|8864.5333|39604.6|7049.8667|6214|9795.6667|8379.7667|8711.4|18135.7667|5777.3|5105.7667|11841.2667|7874.2667|22048.0667|55317.5667|15579.1667|
2020-10-25 00:25:23|russ2000_2_0413|MNLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:23|russ2000_2_0414|MNOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29718.5667|22892.5667|11025.5333|7461.5333|17284.0667|20777.8333|24483.8333|11594.6|20907.2|3808.5333|5889.2|9665.3667|12522.2333|1916.5667|1871.1|2147|2006.1667|119545.1333|32946.8667|15248.0333|6488.1|17492.6333|98401.6667|10369.0667|42632.8333|252934.8667|85086.6667|12779.0333|24046|96726.3|18324.8|185652.1333|42541.0333|21334.8667|44588.2333|120909.1667|38516.1333|334767.2333|123562.2333|47830.2|125580.4333|33272.6333|41866.0667|67901.8333|109303.5|260438.3|94398.9667|71865.1|95124.6667|55234.0667|141144.0333|78542.9333|113431.7333|162111.2333|102448.6667|216027.1333|
2020-10-25 00:25:25|russ2000_2_0415|MOGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:25|russ2000_2_0416|MPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||446.6|56.5667|509.8333|326.5333|79.9333|333.2|356.4333|436.2667|589.8|336.6|503.0667|609.7|679.8|636.2667|623.1333|1069.6333|323.0667|416.3333|369.8333|543.1|729.6333|329.7667|1289.6333|459.8333|469.8|596.2|429.4333|552.9333|396.3667|729.5333|799.5|502.7667|559.5|416.1333|426.2333|623.3333|790|536.6667|410|1390|333.3333|836.6667|1267.5|753.3333|763.9|724.2|719.4|553|1386.1333|1350.1667|1848.2|1435.9667|673.3333|1782.9667|817|1730.4667|1454.4333|1153.9|1461.1|1665.1333|765.7|862.4333|1836.5667|1279.7333|1407.7|2499.1667|3205.0667|1518.1667|1374.7667|3921.8333|1778.9|917.5|3258.7333|2494.1667|1091.3333|4740.4667|2061.8667|2383.1|2263.8|3601.2|1891.3667|1104.9333|1578.3|2700.9333|5967.5333|17516.9|9950.6|5615.3333|21269.2|11246.6667|8605.5|13178.4|14507.2667|8415.6667|
2020-10-25 00:25:28|russ2000_2_0417|MRNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8090.1667|2455|9855.4333|25413.8|14639.1667|38743.8667|20927.4|95784.8333|192441.6|129007.4|202318.3667|41548.9667|597702.9667|424137.6|383346.2667|258829.8333|153365.1|453535.4|229193.9|111056.2667|306317.9667|608986.5|339769.5333|376241.9|2260760.7333|
2020-10-25 00:25:29|russ2000_2_0418|MRSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62331.4667|84446.0667|62855.4333|164716.5|178518.5333|194144.2|149138.3333|342351.4333|265200.5|214712.2667|321054.1|548212.3667|3260731.8333|1189634.5|
2020-10-25 00:25:30|russ2000_2_0419|MSBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68071.0667|49555.1667|69794|49020.8667|116748.4|81861.4|48885.6667|115192.5333|134566.1333|52655.2|93510.2|56892.1333|49374.2667|59826.5667|66719.8667|137882.2667|124387.4333|130008.5|
2020-10-25 00:25:31|russ2000_2_0420|MSGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||671423.8|247305.8667|175833.9|254678.9667|319794.9333|280362.8667|328040.0667|358690.9|429419.0333|245395.9|255201.6|246044.2667|363812.1|368114.4333|403377.7667|401836.5333|504679.2|800988.9667|850898.3|408109.6|716830.0333|587067.6333|793515.0333|852812.5|1149718.6|705740.0667|715323.8|646688.0333|582422.5333|501517.9|435317.6667|562195.4667|346847.8333|506228.7|377460.8|451314.9667|448107.9333|618014.4|1047140.6|800396.9333|967442.3|623603.4|527862.7333|
2020-10-25 00:25:33|russ2000_2_0421|MTEM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155722.1667|32437.6333|83111.4667|101657.1667|558573.6|1815884.4|662662.9333|217682.5667|864632.2333|185871.2333|164453.9|116976.7|373441.6667|41879.4|30210.9333|35504.0333|68040.9667|119372.2667|136217.4667|52863.1333|36807.2667|42909.5333|18365.4667|160149.6|931139|177372.8|97568.2333|102657.3333|4746183.0667|1251966.2333|1672034.5|788934.5333|762159.1667|553485.4333|364021.2|441309.0333|550479.5|352297.2667|953595.5|629528.5333|685935.7333|789196.7|839681.4667|2808877.6333|1457425.4|564730.8667|6086731.2|974354.4333|1626589.2333|222679.9|68619.1333|117423.5667|45813.6667|61974.2|461223.7333|111403.2|63587.6667|103787.2|103220.1667|449621.5333|312559.1|411632.3|391508.3|
2020-10-25 00:25:35|russ2000_2_0422|MVBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||956.1667|977.1667|986.7|954.0667|979.9|1047.5667|1016.2|961.7|865.1333|847.7333|872.7333|1142.5|1096|1429.8667|1044.5333|1277.1|1176.4333|925.5333|2619.6667|765.2|3851.8|2431.8667|2570.9667|2388.7333|3822.7667|4467.8|2092.8333|3630.1333|5234.6333|2927.6333|3058.9333|1823.3|4669.2333|8275.7333|8935.8|30382.5|47186.0333|31173.9333|16296.6667|8756.4333|8274.5667|18623.1|36506.9667|48393.8667|21324.7333|20318.8|
2020-10-25 00:25:36|russ2000_2_0423|MYOK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127098.5667|60987.5667|79885.3667|119518.8|117991.3|112208.9333|128540.5333|555878.4667|404795.4|468386.8|567746.4333|272858.3|219097.3333|771210.6667|356156.3333|265180.8333|361338.9333|521931.8667|529210.9667|397858.9667|
2020-10-25 00:25:37|russ2000_2_0424|NBN|average_volume_30|0.0226361707145|||||||||||||||||||2753.3333|2063.3333|2043.3333|1340|1066.6667|1210|1520|2323.3333|1466.6667|1473.3333|1480|2166.6667|1550|1430|1420|2610|2240|2700|2300|1573.3333|1746.6667|996.6667|953.3333|730|1140|1586.6667|1453.3333|1410|1320|1180|1250|1210|1240|1710|1673.3333|1686.6667|1716.6667|6436.6667|7613.3333|2976.6667|4906.6667|3710|2516.6667|4940|3543.3333|2183.3333|2340|2296.6667|2066.6667|4436.6667|2610|1523.3333|1683.3333|2210|6426.6667|1736.6667|1573.3333|2453.3333|1656.6667|1633.3333|1880|963.3333|1360|5796.6667|2850|1686.6667|1266.6667|1543.3333|2023.3333|2450|2386.6667|1953.3333|2583.3333|1393.3333|1936.6667|1370|3023.3333|1370|4470|1960|4231.9|1662.7|1791.6333|1572.0333|1528.4|849.4667|1220.8|957.3333|1734.8|1769.0667|3480.2|1113.6667|1626.3|1724.4333|1356.1|624.1333|1199.5333|3818.0333|4372.1|11583.7|19253|15458.4333|10570.8667|5928.5333|2877.8667|4044.1|5314.9|9204.1|6069.1667|4817.6|6344.6667|10436.9333|5396.9333|16406.1|9919.9667|8569.7667|16686.8667|31875.9667|20336.1667|61892.4667|61019.1|26007.9667|19424.9333|15386.2333|16771.2667|40104|44341.5333|19481.0333|13990.6333|34678.4333|67081.1|39172.8|27816.8667|
2020-10-25 00:25:40|russ2000_2_0425|NCBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5371.9667|38569.0667|15454.0333|22380|13535.8|33592.4667|22835.6667|24937.6|26376.2|17418.3333|15006.5|12221.3667|21080|23002.4|26834.3|42281.7333|49007.1333|28792.1|29376.5|
2020-10-25 00:25:42|russ2000_2_0426|NCSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217752.3333|99214.2333|169203.6333|168728.5667|178454.6|96770.5333|219499.4667|112912.4333|125068.3|55403.2667|25531.8667|64760.9667|386129.5667|57531.5667|
2020-10-25 00:25:42|russ2000_2_0427|NE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:43|russ2000_2_0428|NEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1451.2|561.7333|535.7333|4889.8667|21112.2|8756.8667|58816.1333|6866.0333|6153.1|7420.4667|8230.6|3228.0333|4079.9333|2410.9333|5520|4673.3333|5322.4667|33205.3|6358|5604.8333|4203.4667|6341.1667|6358.5667|24232.4|34238.2|73651.9|17690.5|88406|122258.7667|81098.8|29480.7667|36307.8|17674.4333|23507.8|42749.7|28997.3667|14697.9667|35521.2|28128.4|38806.0667|45374.1333|34262.9333|24045.7|14299.4333|14416.4333|16735.8667|16868.3333|28559.2333|21606.1667|41048.4333|22925.9667|82567.7|141114.6667|303118.6|101140.8|156755.4|224661.6333|281183.7|215688.5667|429901.1333|226145.4667|188661.1667|487966.9333|275718.2|304318.6333|313315.3|579742.6|255869.9|298995.4333|301832.8333|339348.1|372907.3|298106.8|396770.0667|480435.2|717478.9333|1071245.2667|900648.8667|1126687.5|748708.4667|699719.9|1033135.0333|1013254.5667|597341.7667|
2020-10-25 00:25:45|russ2000_2_0429|NEOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165117.9667|101714.8|101687.4667|157474.2333|176018.1667|112304.8|330569.9333|766152.3333|773408.6333|451562.4|310364.5|392676.5|217746.3667|624193.4333|480730.5667|459705.3|203349.7|227800.8|305472.5333|175155.2667|165005.7|
2020-10-25 00:25:46|russ2000_2_0430|NERV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83123.9333|37850.7667|15411.6|120222.7667|47229.6333|14848.7333|23293|29165.7333|2458688.0667|366939.4667|199435.7|186635.2667|315911.5333|277427.5667|224895.5333|134308.2|200508.7333|261309.1|140178.0667|138688.5|1184775.6667|256686.0333|505207.0333|431641.3|6284602|752550.2|
2020-10-25 00:25:47|russ2000_2_0431|NEXT|average_volume_30|0.0408163265306||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125922.7667|125463.6333|14111.7667|8605.9667|74876.9667|74809.8667|103141.5333|82857.5333|72971.1333|76081.9667|73167.7|52735.7667|54842.7|41655.8|43938.6|23657.1|56439.0667|48928.4|233082.4333|875688.8|
2020-10-25 00:25:48|russ2000_2_0432|NGVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1613988.7333|356010.2333|254608.0667|342248.6|228296.6|247889.3667|283621.0333|248316.2667|249624.6|170785.4|296165|616845.8|262392.7333|342691.9667|222724.7667|729016.8667|383930.6|247834.6667|
2020-10-25 00:25:49|russ2000_2_0433|NH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124632.6|130126.7|355618.5333|290622.1|245957.2667|275608.4333|178262.1333|102008.4333|95866.9|232739.8667|205233.8|606614.5333|127835.9333|140945.4333|251358.8667|379121.8333|958306.5667|312241|
2020-10-25 00:25:50|russ2000_2_0434|NHTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||56000|53066.6667|160400|114400|57866.6667|95866.6667|78800|195733.3333|78000|96933.3333|354000|229066.6667|21610|14906.6667|105836.6667|157866.6667|73166.6667|86673.3333|54453.3333|127670|28743.3333|611083.3333|166736.6667|1047680|2081753.3333|3610836.6667|1224446.6667|612776.6667|444770|2751820|2910383.3333|967790|63770|70710|56028.0333|90194.4|124780|26392.3|34244.7|54678.9333|22726.3667|43684.8|59776.6333|27493.3667|41475|38600.7333|50627|61835.2333|69465.3|43805.9333|146580.8667|53393.2667|54264.7333|39630.3|17052.2333|20372.2333|13469.7|43034.3667|39983.5|11679|20280.9667|11381|8778.4667|5069.4|10139.3333|15054.2333|13267.4|10131.6667|8996.7|4817.4667|8602.7|5662.2|19915.5667|19034.7|12678.2|16886.2|42030.5333|203958.8333|27004.3|76321|478486.9|232290.7333|384197|419575.5333|152453.7667|94732.8667|77474.3667|80899|33958.8333|66162|89741.5|82464.9333|77197.2|67600.6667|64921.7333|119382.5333|173264.8667|73882.8333|37334.7333|46701|60686.9333|33047.7667|
2020-10-25 00:25:53|russ2000_2_0435|NIHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:53|russ2000_2_0436|NINE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160356.3|182622.7667|217728.2|194428.9|134034.8667|140262.6333|327595.9|170233.0333|411756.8333|540124.9667|252327.6667|
2020-10-25 00:25:54|russ2000_2_0437|NK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466589.9333|454616.5333|407932.9|413388.3333|288223.9333|264583.8|347961.6|901709.6333|223290.8333|261518.7333|216834.8|276377.1|89963.3667|347241.4333|696813.1|414862|99098.7333|1062456.1333|857076.6667|3439264.7|1173618.7667|
2020-10-25 00:25:55|russ2000_2_0438|NMRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||926443.5333|656888.2|304837.9667|387526.5333|2439562.1667|1373567.6333|1015731.2667|806912.7333|812912.6|1864678.9333|1871853.6333|1010752.8|
2020-10-25 00:25:55|russ2000_2_0439|NODK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118571.0667|126191.4333|32207.4667|8716.9667|11989.1667|32203.4667|7232.2|26896.6|9182.5667|13630.1667|7612.7333|8345.5|48041.3333|29919.8|19087.5|
2020-10-25 00:25:56|russ2000_2_0440|NOVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77146.6667|73010|86653.3333|99553.3333|909980|677813.3333|456073.3333|537290|267033.3333|265300|87906.6667|104686.6667|60016.6667|55520|82886.6667|34738.6|45941.9667|26508.5|42943|38893.5|76242.3333|91473.6|146103.2|109254.2667|198574|60830.3667|51295.8333|256848.6667|207568.0667|134758.3333|70886.4|120871.9333|192955.7333|128571.2|122643.8|83761.4667|63026.7667|82425.2333|120375.9667|373048.3667|291545.1|521994.8333|538371.6667|600746.9667|223904.4|296434.6667|72613.6|162710.4|107177.1333|141762|125681.8|156425.3667|115314.8667|328414.6333|100715.1667|111388.9|107828.2333|119124.0667|65512.9|95628.3|86034.5333|82181.0333|62571.5|116468.3333|87197.6667|76620.8667|55615.5333|51872.2|68686.7667|76590.4333|72375.7667|135945.8667|140518.1667|238095.6667|166592.2667|296092.3667|198544.0667|207789.8667|258180.6333|191496.0333|174981.3333|132636.4667|159361.3333|152422.3667|170042.2667|163821.1667|122726.2333|
2020-10-25 00:25:59|russ2000_2_0441|NPTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403369.7667|150149.7|90366.3667|83178.1|40165.9|119261.7333|59990.5|44779.5667|44278.3|137546.5667|134288.5333|89296.8333|133084.2333|174905.3|137726.2333|141867.9667|435519.9|1002295|573063.8|595104.6|923711.4333|964759.7667|1038167.4|919751.3333|1829389.7|1236205.4|1217571.6|993178.7|1030542.1|685814.0333|588863|815100.5|1030429.4|1229097.3667|729236.3333|620665.5333|930455.8667|1199208.2|1222278.4667|
2020-10-25 00:26:01|russ2000_2_0442|NRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46214.2667|13590.8667|19851|19715.3667|22124.7|15532.1667|14409.8333|10715.5|13610.0333|12433.5|14670.7667|11427.3|29340.4667|9343.8|18246.9667|47707.2667|29575.8|31975.1|24257.5333|22204.8333|28321.1667|31252.1667|20713.7|25362.6|36100.9333|65389.1333|30327.2|43384.5333|45409.6667|28187.2|
2020-10-25 00:26:02|russ2000_2_0443|NRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:26:03|russ2000_2_0444|NSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285254.4|307834.9|221631.1667|256559.6667|426379.8667|429054.1333|597523.4333|407098.2|437253.8|294481.1|647211.1667|377287.5667|290093.9333|342587.9667|472815.7333|346007.0667|390668.4667|358164.9333|451344|608861.7333|622730.9333|506476.2667|
2020-10-25 00:26:04|russ2000_2_0445|NSSC|average_volume_30|0|2350|6080|3343.3333|2010|1786.6667|2953.3333|2870|3926.6667|22383.3333|7470|17233.3333|8493.3333|24403.3333|11900|6556.6667|12250|12790|15550|8090|6426.6667|4433.3333|8366.6667|3406.6667|3426.6667|23446.6667|15266.6667|12003.3333|6810|2056.6667|12690|5800|8703.3333|7916.6667|26150|7463.3333|4663.3333|4316.6667|6086.6667|13623.3333|8136.6667|7280|11743.3333|13780|9346.6667|4856.6667|4546.6667|7430|10893.3333|8120|7660|8450|7850|4316.6667|6616.6667|3396.6667|5676.6667|10656.6667|5336.6667|6540|5020|4203.3333|5923.3333|5893.3333|2940|6483.3333|12320|11696.6667|5683.3333|15193.3333|10876.6667|14690|6196.6667|5800|6293.3333|7300|7560|4946.6667|5906.6667|5994.5|21198.6667|6889.8|15196.0667|4681.1333|5571.6|122480.1333|117802.7|22593.1667|65352.8667|40656.9667|21650.2667|34009.4667|70665.4667|193618.1333|161119.6333|201791.8|154678.8333|96394.4333|53082.5|48130.4667|60145.8667|30326.3667|26249.7|19643.9667|20316.6|25449.5667|22145.6|28411.5333|16709.2333|8630|11526.3333|11028.7667|11264.7667|8457.4|23201.2333|13625.4667|41140.5|19392.6667|21839.9333|18493.1667|12214.9667|16486.1|15395.7667|32337.8333|35345.4333|38455.8|29545.0333|55401.4667|26504.2|13296.8667|13814.8333|15055.4667|43738.5667|20660.9|18895.5667|44743.4333|22295.4|40136.9667|77509.1667|36560.5667|39131.0333|37574.2|49883.7667|60691.4333|31792.4333|92628.2333|201001.2667|234096.8|98190.7333|168870.0667|81176.5|85889.7|
2020-10-25 00:26:07|russ2000_2_0446|NTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362557.7667|186850.4333|456806.2667|487923.6667|266011.4|343268.1333|347137.4333|223374.9333|189109.3667|370856.9333|330636|175000.5|253418.5333|153511.3|364972.9|260080.8667|167609.7667|
2020-10-25 00:26:08|russ2000_2_0447|NTGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:26:08|russ2000_2_0448|NTLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299745.3333|279328|268626.9333|215760.0667|272670.4333|345303.8333|841692.1|1440059.1667|1146501.5333|579642.4|664618.2|659099.2333|425110.5|443396.8333|712051.9|921842.1667|1204087.8333|799428.1667|
2020-10-25 00:26:09|russ2000_2_0449|NTRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296240.8333|234592.4333|145384.7333|238462.1667|385401.0667|201617.2|209414.6|261705.7333|178147.2|216639.1667|117174.4|144530.9|388989.8333|859547.1333|575726.3667|670435.0667|684224.7|630099.7667|803602.2667|1203413.6333|759965.9|888572|
2020-10-25 00:26:11|russ2000_2_0450|NVCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310967.3|283475.9|257290.3333|673970.5667|284205.1|515087.7333|333391.4667|856511.6667|838840.1|805365.8|776681.8|839501|862772.0667|647910.2|713102.1333|552490.2667|904106.7667|864705.4667|1223498.6333|1224651.8|1158860.2|
2020-10-25 00:26:11|russ2000_2_0451|NVEE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3473.9333|1938.8333|1488.8|3747.2|13490.7333|81729.3333|31208.4333|105309.4|63034.6333|37250.3|45207.7|120831.0667|64057.8|58308.1|62049.8333|46446.2|59138.5667|48135.9|75624.1333|65330.5667|74953.6333|91558.6667|178867.7|109649.0333|116264.7333|197659.7333|210880.2667|90839.2667|69075.4|
2020-10-25 00:26:13|russ2000_2_0452|NVTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:26:13|russ2000_2_0453|NWFL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||570|916.6667|1453.3333|1430|2556.3667|1476.1|1120.9667|1364.0333|1579|2689|2729|1642.3667|1614|2344|2609|2670.7|2662.3333|3279|1815.6667|2099|964|1234|1499|1574|2064|2581.5333|1208.3333|617.4667|1155.8667|1911.5333|1326.4667|2130.7|2526.8333|1858.8667|1728.0333|1627.7333|928.1|2184.7667|1104.1667|1837.1333|1552.1333|2159.0333|1348.1667|2962.1|907.0333|1175.2667|1877.2|1166.9333|722.1|3335.9|6950.7667|7326.7|2099.1|4143.3333|1876.4333|3474.5|1057.9333|2124.6|1839.1333|4217.1|1635.5|784.8333|1349.4|1772.9|985.2333|2445.0333|1206.9|3488.6|1780.3333|1701.0667|1671.8667|2192.3333|8596.8667|2183.5|1389.7667|1917.4667|2776.1|1056.2333|1790.5333|4273.9333|2452.3667|21214.4333|10613.7333|14598.7|4167.2|15885.1333|6214.8|7810.9|7826.7333|4004.4|5621.2667|6906.9|9384.7667|6848.6|7654.5667|
2020-10-25 00:26:15|russ2000_2_0454|NXGN|average_volume_30|0|6653.3333|19323.3333|15123.3333|8780|18746.6667|10320|5416.6667|6933.3333|8116.6667|3553.3333|13686.6667|6980|9593.3333|4070|7493.3333|3916.6667|4776.6667|4070|5593.3333|3300|3460|1443.3333|2710|7850|7563.3333|4266.6667|8190|3916.6667|12826.6667|4330|7470|3020|853.3333|3466.6667|2060|1636.6667|2053.3333|1316.6667|3026.6667|2730|7550|5800|1470|2556.6667|35816.6667|6603.3333|4056.6667|6013.3333|15453.3333|8580|160180|72976.6667|109886.6667|140240|165126.6667|48013.3333|18976.6667|23896.6667|22530|17036.6667|25050|59703.3333|10140|11026.6667|9540|14270|5653.3333|7810|44136.6667|13273.3333|20380|12686.6667|6236.6667|35296.6667|10686.6667|31066.6667|18673.3333|19156.6667|10826.6667|33736.2|53314.9667|161632.4|71348.1667|42415|48703.2333|33871.3|46777.0667|37118.6667|148439.8667|543395.8333|203441.2|291840.5|277536.7|517484.9|193076.3|222359.9333|239927.2333|350295.3667|402010.3333|228200.2333|269598|293221.7|395816.8667|405850.4667|528728.9333|633699.9333|269131.0667|190403.5667|304239.2|407419.9|199678.0667|133285.1333|164004.1|259583.7667|254038.9333|511838.5667|358058.3|678882.2|790265.5333|419760.4333|424497.1333|478325.2667|469122.0333|404474.5667|556207.6667|646464.6667|352733.2|384920.7667|385530.7667|485573.7|386189.2667|502259.9667|482743.0667|519064.9|261838.7333|361091.9|330326.9|392156.9|233274.2667|279390.6|310813.4333|490906.7333|245871.9333|287035.7333|199033|375879.1333|266816.8|391679.4667|589714.2667|526765.2333|330934.7|
2020-10-25 00:26:18|russ2000_2_0455|NXRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159793.6333|175208.7333|165548.1|102866.2|92212.6333|117682.5|163994.6|227840.0333|78931.3333|77440.9667|65184.6667|128295.9|76113.2|74350.1667|74953.7667|169987.8333|93162.4333|66233.7667|108723.2|159969.9|418929.0667|275175.6667|154582.7667|
2020-10-25 00:26:19|russ2000_2_0456|NYMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6656.6667|177810|72720|23333.3333|32133.3333|8926.6667|13966.6667|80953.3333|52956.6667|224586.6667|61276.6667|152206.6667|71420|38110|75730|86526.6667|39960|32086.6667|37403.3333|17664.6667|29653.4667|18376.6667|109653.2333|69693.3667|128889.8|157714.4333|69604.6667|62335.8|88900.9333|51097.8|39268.9|58404.5|46596.3333|494416.7|59392.5|26053.0667|109212.3|242437.8667|49457.9667|59050.4333|43909.6667|34386.3|74714.7|31447.4|28720.8|13085.2333|25253.6667|123673.5667|29066.5|39263.4667|190490.9667|64716.8|182551.6333|74013.8|83745.8333|58924.7667|57682.9|48408.3333|176011.1667|28370.2333|40675.3333|87884.2|34231.4333|74788.0667|52040.5333|44700.8|63360.5667|79818.4|518282.8|508756.7333|569083.8667|530486.3|250347.9667|96052.6333|52923.5667|2175910.2|197613.4|82679.8|151745.6333|107696.1667|84633.4|144264|108245.6333|89176.7|92792.5667|93549.4|93022.2667|55663.2667|79618.3333|204323.6|219866.9333|141259.3667|
2020-10-25 00:26:22|russ2000_2_0457|OBNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181734.7333|68757.0333|119295.9|52280.5667|62252.8333|110608.4667|37348.8333|71978.2667|91094.6667|38201.2667|
2020-10-25 00:26:23|russ2000_2_0458|ODT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44063.0333|108755.7|43990.1|55788.4667|54798.1|65463.3333|97920.4|101033.4667|105598.9|100300.3|71534.7667|693178.1333|
2020-10-25 00:26:23|russ2000_2_0459|OFED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7426.4667|1412.7667|3843.1333|1426.3333|1735.1333|2238.6667|1896.4|8207.2|8124.3667|5413.5333|738.3667|2974.3|1693|2864.7667|1680.1333|1998.9333|1595.9333|908.1667|975.2333|785.7333|1165.1667|5195.9667|3239.5|794.4333|1189.6|5135.5667|952.2333|1231.5|1595.9333|3430.9667|506.8|6138.2333|3405|3559.5667|1173.5333|871.9333|2466.2333|9036.4667|800.8667|
2020-10-25 00:26:25|russ2000_2_0460|OLLI|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||679781.6333|379336.0667|351964.9333|565138.8667|778126.2|972216.8|621205.7667|687919.2333|779792.3|452100.1|599417.9|822201.7333|655675.4|615443.3667|929214.2333|999218.7667|1109996.1667|1056596.4667|1347657.1333|1922279.3333|1411635.9|703386.9|
2020-10-25 00:26:26|russ2000_2_0461|OOMA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277895.9667|78398.1333|85776.9333|81245.1333|40830.1667|67126.6333|85827.2667|177934.1667|273912.9333|84034.2667|53039|56436.1333|111141.6333|82210.3|74092.5|52155.1|91274.6|88854.7667|106149.0333|164723.5667|362015.4|157390.9|
2020-10-25 00:26:27|russ2000_2_0462|OPBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||348.3333|250|433.3333|602.5|458|734.6667|1018.3333|1010.4667|170|300|716.6667|6356.6667|210.6333|116.6667|281.6|390.0333|100|433.3333|126|346.6667|90|200|3.3333|516.6667|696.5|70|525.8333||210|1431.9333|370|4745|3260.4333|5659.5333|2097.9333|6201.4667|964.2333|3001|1647.8333|16650.9333|4559.2667|32651.1667|1808.8|12264.5667|3069.8333|744.8333|2398.6|3336.4|11197.2|19752.8|61192.1667|42672.3333|27516.2333|36499.9|35014.1|50932.7667|52186.7667|31324.4667|67084.4333|53563.3|23880.8667|
2020-10-25 00:26:29|russ2000_2_0463|OPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146170.3333|138258.3667|158022.6333|220019.7667|203692.7333|370712.7333|203333.2667|172910.2667|247710.6|362532.7667|317879.9|276026.7|251374.5333|544280.0667|568181.8|1212902.6333|558614.5333|504255.9333|358043.7|353506.4|326960.2667|665408.8|577512.9667|694536.3333|798657.5667|938353.8333|763021.0333|909129.3|687244.8|532910.2667|573951.4|685527.4667|451268.0333|559973.2667|580528.4|1215888.2333|717358.3333|1724493.5333|2131893.8667|383488.7333|391190.6667|263993.0333|257102.3|466367.6333|253225.9667|228736.3667|
2020-10-25 00:26:30|russ2000_2_0464|OPTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311066.9|155380.5|57269.7667|364703.3|245383.3|303510.5667|167306.9333|196279.8667|333084.0667|363376.1|304575.3667|519444.4667|549861.3|
2020-10-25 00:26:31|russ2000_2_0465|ORC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23448.3333|17155.5667|24885.1667|27069.1|249444.9667|223878.6333|334572.0667|320347.9333|261751.6333|543488.7333|390273.1333|313648.3|208999.3333|245424.7667|350528.3667|767476.4333|1394416.4333|1063236.5667|837490.2333|1161884.9333|1049473.8|634810.8333|665061.9667|796098.1333|568449.8667|422553.7333|917653.7667|541108.1|2075609.9333|1105263.0333|1009969.2|
2020-10-25 00:26:33|russ2000_2_0466|ORRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1040.1667|810.2333|730|761.3333|684.6667|683.3|683.3|466.6333|740|780|693.3333|396.6667|323.3333|520|606.6667|433.3333|448.6333|524.8333|582.3|587.5|743.1|931.9333|1004.3333|1285.9|1062.1333|1570.4|1493.5667|958.6|1515.1|782.8667|1374.9|1051.4|2287.3|1798.3667|1612.0333|1834.0333|3214.9333|1118.9667|35911.1|10396.0333|10534.6|8174.5333|27298.1333|15271.3667|12862.8333|10571.4667|11694.3|22624.5667|20661.6|17382.3333|59541.6|10240.0667|9192.4333|19106.2|14404.5667|21862.7667|13067.2|5802.7667|4392.4333|18876.6333|5168.6|5723.3667|6188.6|15532.7667|4086.3333|6061.2333|39653.2667|17309.7333|30309.8667|8190.6667|19682.5|13238.9667|12638.2667|11557.1|21635.9333|9634.6333|20807.4667|15693.1|26124.6|14239.1|14307|22106.7333|24088|15995.2|
2020-10-25 00:26:35|russ2000_2_0467|OSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1733.3333|2023.3333|1133.3333|1673.3333|2163.2667|1023.0333|922.8|6046.5333|1476.4333|1543.0333|809.6667|3069.7|1026.2667|2429.7333|3033.0333|1416.4|1446.3333|1369.6667|1633.0333|2694.0333|4799.6667|5119.6333|3460.8|4269.6333|5044.0333|11550.7|6959.6667|3457.4333|4724.1|6645.1667|17533.0667|8279.7|7297.3667|10572.9667|14126.4333|7690|3278.9333|19997.7|9705.8|7560.8|6002.0333|7803.7667|8250.6667|14074|22745.8|41190.7667|28166.8667|14759.2333|30899.6667|28365.5667|60836.5667|31277.7667|23780.4333|32684.6|48932.9|60455.9667|71254.2|52120.5667|109309.6333|101308.9667|56350.8667|73605.8667|43344.3333|35005.1667|63216.7667|63368.7667|54193.3667|220731.3333|33619.7667|64977.5333|38569.3333|32181.1667|25998.0333|21323.4333|10338.8333|10489|17922.0333|76355.2|50467.2667|21593.8|15743.7|23652.2|66453.0333|26786.8333|46356.8333|19279.6667|184225.8667|52038|65323.2333|42642.9667|50388.1667|54246.2667|95169.6|79051.7667|124419.4667|70820.8667|88852.4667|100457.1333|79894.3667|65753.1|97260.4667|49304.9333|48175|62503.6667|68078.0667|131669.6667|150793.3667|63098.4|
2020-10-25 00:26:38|russ2000_2_0468|OSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38692.3667|1075331.2|1600055.6|531529.6667|949030.4667|622029.8333|709481.5|509478.8|498881.5|682575.9|670893.7|535638.2667|735064.4|670565.4|302295.7667|249668.0667|396399.9667|530783.7|400237.6|194181.5|
2020-10-25 00:26:40|russ2000_2_0469|OSMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58964.3|104297.7333|53342.5333|133536.5|109825.5333|263303.0667|216501.8|435281.2333|333700.3667|
2020-10-25 00:26:40|russ2000_2_0470|OSPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82783.3333|84770|30740|70376.6667|59793.3333|31193.3333|8986.6667|70393.3333|12160|36796.6667|23796.6667|55370|21563.3333|51363.3333|18646.6667|71213.3333|26913.3333|13463.3333|14210|11912.3333|40767.9333|21043.3333|154631.9667|49035.1333|97774.6|127964.4333|52922.2667|1085494.2|529401.2333|761051.5667|436629.4|562235.7333|533324.8|360905.2667|200631.8|246712.2667|736679.5333|607102.2|1175147.9|629237.9667|1190484.1|492910.2667|422628.8667|320617.6333|381376.5|180897.1|180104.8333|147021.8|239626.1|103695.9|102153.1|112720.5667|352253.2667|256813.1667|445992.5333|246158.3667|341567.0667|160532.9667|138630.6|165288.3667|122163.7667|76335.4667|78224.9|79409.9333|121567.2667|215975.8333|642164.5667|900040.0667|2371986.7|1574833.2667|874377.5333|584802.7667|493377.7667|300602|220119.2|260506.1667|297993.5333|163675.9667|242500.8|195756.5333|194016.5|337718.8333|179565.3|230433.1667|347200.8|242334.1333|153171.4333|217094.0333|265128.3333|413063.3|419004.3|
2020-10-25 00:26:43|russ2000_2_0471|OVBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||96.6333|329.9667|183.3|236.6333|33.3333|6.6667|66.6667|220.0333|500.0667|640|49.9667|70|213.3333|590|716.6667|663.3333|443.3333|1610|1706.6667|986.6667|1210|730|1376.6667|1186.6667|1386.6667|516.6667|1143.3333|826.6667|300|860|1213.3333|583.3333|363.8667|416.6667|266.9333|1043.4667|1628.8|651.9667|920.5667|495.3|373|1030.7667|379.8333|238.8667|371|238.9|519.2|129.8|1416.4333|1120.7333|483.7667|862.5|870.7|543.4333|1494.2667|400.6333|814.4667|27748.5667|6908.0667|7391.0667|4954.5333|27082.6333|1219.8333|1725.1667|2000.6|2348.8667|1275.7|1872.6333|2077.4667|1202.6667|1584.6|1524.7333|1928.3667|1513.7333|1917.9667|2068.4667|1484.4333|621.5|1737.6|716.1333|1659.2667|623.7|2441.8667|1663.3667|1286.9333|1989.7333|2010.2667|2565.0667|1203.4333|24309.6|4480.9|4747.6667|10648.6333|15250.7|7803.7|5726.2667|7915.9333|5043.9|6022.5|6376.2667|6117.0667|7321.0667|3785.4333|
2020-10-25 00:26:46|russ2000_2_0472|OVID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93131.8667|45933.8667|68669.9333|129131.6|39950.5|57848.8|94430.1333|336397.3667|189069.4667|567845.3|832163.9333|706745.9333|2078790.7|1404974.6|
2020-10-25 00:26:47|russ2000_2_0473|OVLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6076.2|6609.7333|7594.8|7490.4|7089.5667|6911.9|11880.5667|11762.5|9045.7|7262.3667|8921.4667|14557.7333|7335.2|18033.9333|13331.5|5569|5287.6333|5985.1667|6761.4667|2958.9667|2452.7|2497.7333|4612.8|4012.5|7230.4333|16900.3333|3017.4|1836.6333|2747.3333|1801.8333|1994.6667|1378.4667|3935.5|1689.1|1362.1|1059.3667|1496.2|6199.9333|1817.2|1552.4333|2651.0333|1411.1|1139.6333|1773.3333|2794.5333|2366.3|1994.7|1381.2667|1637.6333|1979.0333|2667.6|1640.3333|3411.5|2901.1|2893.8|1953.8|4015.3|4961.3333|3065.3333|2498.9|3110.3|5305.3|5572.5|3378.8333|3714.6667|8657.3333|2034.4|2584.0333|3846.5|17671.4|7311.6667|1734.2|3645.9667|2026.7667|2475.2|2718.6667|4414.4667|3722.6333|2949.7333|3025.5333|5868.1667|5812.1667|36939.3|8466.2|7649.1667|9583.2667|4621.6|6899.1|7305.2333|11239.5|11101.7667|5386.8667|
2020-10-25 00:26:48|russ2000_2_0474|PAR|average_volume_30|0|10620|3230|2230|2263.3333|5836.6667|3433.3333|1943.3333|3473.3333|4016.6667|1686.6667|6193.3333|12160|12083.3333|5856.6667|6070|3216.6667|7533.3333|11660|7176.6667|6966.6667|7820|2840|2700|4356.6667|2783.3333|2490|3053.3333|3693.3333|11883.3333|3816.6667|5776.6667|1906.6667|1810|1590|1903.3333|1563.3333|10403.3333|2496.6667|2256.6667|3196.6667|2033.3333|4253.3333|5870|6580|8006.6667|2273.3333|2096.6667|3690|22296.6667|16996.6667|8383.3333|7340|31866.6667|21423.3333|8990|9013.3333|29840|12306.6667|12280|12480|10093.3333|5873.3333|10743.3333|9103.3333|6856.6667|3786.6667|4593.3333|14243.3333|12566.6667|6630|6213.3333|8470|2310|4910|3310|6916.6667|6386.6667|11123.3333|6193.3333|16420|7950|4073.3333|9096.6667|8730|15296.6667|6520|11846.6667|5023.3333|30020|136516.6667|121313.3333|81966.6667|69246.6667|160270|93543.3333|44723.3333|50536.6667|18593.3333|16833.3333|52438.6667|20386.7|35285.5667|11197.6|14452.8667|8635|31117.6|31361.9333|24292.6|28558.6667|53765.1|35385|18984.9667|37256.8667|29542.7667|20526.6667|14993|12535.3|19018.2|13925.3667|10145.5|14870.5333|12630.7333|14148.9|22985.4|18331.2|15843.5667|25496.2333|16078.3|17782.8667|28228.2|14641.5667|43023.1333|26204.0667|25010.7333|13520.2333|11621.1667|27448.8667|40623.9667|53663.8333|64019.1333|123562.2667|133057.1|147858.8|82561.6667|81125.4333|160949.2667|207383.1667|179481.9|490242.7|320658.4333|260310.8|
2020-10-25 00:26:51|russ2000_2_0475|PARR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287281.5|402179.2667|126699.5667|320762.1333|96121.6|407142.7|17656.6667|66523.3333|103916.8333|48750.5667|98888.0333|135669.8|114053.7|219627.6333|158916.3|253448.3667|269591.5|330979.2333|247391.8|171720.5|303179.1|319975.3333|195073.7667|300423.6333|355804.0333|240707.4|244365.8667|312641.2|339819.7|300387.2|619440.1|679335.2333|491523.6333|
2020-10-25 00:26:53|russ2000_2_0476|PBIP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40835.7667|83347.1667|14981.6667|2508.9|14337.4|7304.5|5797.1667|3797.9|10070.6|10233.4333|3184.2|7613.2667|9771.7667|5111.5|5851.4|7553.6667|22270.4667|27099.1|4456.1|4480.7667|8364.9333|7172.7333|8610.8|3387.7333|3036.6|2435.5333|677.1|1592.0333|1203.2333|314.7|724.1667|1789.3333|956|1502.1|3448.5333|28644.9|23867.4667|5605.2667|12839.1|10359.5667|8944.6|44333.6667|14348|4194.8667|11277.9|5406.8|6821.2667|27420.0333|21470.6333|47240.0333|13362.6|11503.6333|17127.0667|18488.6667|7654.5333|10010.1333|5569.1333|9730.9|5904.4|6955.0333|17902.5667|16466.5|10303.2|
2020-10-25 00:26:55|russ2000_2_0477|PCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5168.8|5385.4667|5659.3333|7064.5333|5075.9667|5570.7333|1909.6667|1935.6667|1861.8667|2335.6|1883.4667|3313.4333|3321.5667|3120.5333||3163.8333|2560.5333|14510.9333|14414.2667|13874.7333||13491|1191|1201|1377.6667|1913.4|5172.4667|5049.1333|19836.8|30817.7333||32699.6667|17582||7867|6971.6|5663.8|1110.5333|1141.1333|794.1|1609.8|1832.5667|1537.6667|1621.3333|3777.3667|4285.2333|2691.9|6158.9333|44931.9|1229.0667|311.9|131171.9667|25452.7|32989.5|17486.4667|47950.4667|23718.9333|30669.5667|40951.7333|15748.9667|
2020-10-25 00:26:56|russ2000_2_0478|PCSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236344.6667|68450.0333|38445.4|51913.2333|59331.3667|36741.2667|45514.1667|42922.5|34388.8333|34366.0333|44635.4667|107068.3667|93832.6667|65957.9667|
2020-10-25 00:26:57|russ2000_2_0479|PCYO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||24086.6667|25560|8896.6667|26596.6667|14470|32676.6667|38050|25350|16876.6667|32246.6667|15213.3333|8673.3333|14533.3333|20430|15850|20966.6667|13142.3333|21522.6667|19586.6667|35933.3333|12863.3333|22790|15750.3333|26843.3333|9816.6667|48623.3333|18296.6667|18413.3333|20940|30380|31213.3333|18660|19836.6667|35826.6667|31436.6667|16543.3333|267296.3333|173075.6667|27493.9|8503.4|10419.7333|17695.0333|16775.3333|14168.5|25509.5667|11349.6|14906|15762.4667|7925|11500.8667|42017.1|133684.6|14420.5333|7656.8333|4805.9|10622.8|21474.7333|11519.9667|16055.5667|6844.7333|9404.0333|13892.5|10058.8667|12392.2333|12265.4333|19363.9|17527.0667|11318.6333|21738.8333|35241.0333|40160.9333|28429.6667|14785.1|34912.1667|76683.2667|101016.2|82085.9667|62959.3333|69410.6667|52721.9667|44526.2667|62549.4333|17475|45477.4|15225.2667|22943.4|9502.8333|10277.8333|28109.4333|19489|50942.0667|41630.5667|42088.2333|35337.3333|14805.7|19049.9667|23065.7|17590.1667|14161.4333|20123.3|36155.6|96526.3667|104915.3667|68415.4667||
2020-10-25 00:27:00|russ2000_2_0480|PDLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45986|46988.1667|14913.5333|52341.3667|7760.6|19282.4333|16659.9667|22423.2333|20899.8333|16103.1|20028.6|17230.5667|11422.7|
2020-10-25 00:27:01|russ2000_2_0481|PDVW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:01|russ2000_2_0482|PEBK|average_volume_30|0||||||||||||1113.3333|623.3333|1136.6667|1120|910|653.3333|1260|950|1070|1640|850|1836.6667|1346.6667|1403.3333|1396.6667|1200|1050|1543.3333|2463.3333|1963.3333|1156.6667|1510|1393.3333|830|1246.6667|2186.6667|2553.3333|2196.6667|1256.6667|746.6667|686.6667|976.6667|1163.3333|2473.3333|1976.6667|1660|1833.2333|1433.1333|1576.4|1153.1333|819.6|772.8|1339.3333|1346.0333|1402.8333|1432.5667|1065.8667|1599.4333|1546.3333|247.9667|2795.8333|1074.4333|1549.1667|1897.6333|749.9|1453.2|2176.6667|2213.2333|866.6667|1790|2756.6667|2720|2266.6667|2100|1816.6667|13986.6667|1410|3336.6667|1146.6667|1723.3333|2193.3333|3916|4480.9333|2202.3667|2501.0667|3040.0667|5400.1|3664.4333|1974.3|2231.5667|2876.9667|2496.3333|4012.1333|2838.9|2285.4667|1779|5042.1667|2441.7333|2251.5667|2010.2333|3312.8333|2358.0333|1844.3667|4025.1|3306.3333|1452.8333|5854.5|2364.8|1868.4667|2562.2333|4219.7667|2676.4|4765.9|2877.0667|3460.7667|4498.1|2521.7|6847.3333|3482.4|3693.1667|3350.9333|3900.1333|3376.3|7418.5333|6242.3|2860.5333|2832.3333|2516.9333|5044.5667|2753.8667|1549.6667|2182.3333|2560.3667|5877.0667|4795.4|11299.7333|51809.3|7681.2667|7230.5|7658.9|6817.4667|4520.5|5472.1667|8304.0333|5918.0333|7301.3|3931.6333|18001.2|8209.8|6560.0333|
2020-10-25 00:27:04|russ2000_2_0483|PETQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457216.1|285118.3|201244.4667|276678.3667|386026.4667|1104782.1667|559835.7667|416114.4|356334.7|403488.0667|341044.2667|363042.7667|557840.3333|339646.5667|
2020-10-25 00:27:05|russ2000_2_0484|PFBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||37513.3333|4843.3333|14926.6667|7883.3333|11386.6667|6910|8570|5406.6667|3770|6336.6667|7690|7636.6667|4926.6667|3950|17313.3333|7796.6667|6603.3333|6126.6667|10683.3333|3033.3333|23803.3333|17156.6667|7516.6667|5603.3333|6033.3333|5633.3333|10914.2333|7570|5440|4320.0667|8417.3|3447.2333|3360.0667|6292.8|15865.1|5190.9|2905.6333|5819.0333|4964.9|4407.0333|2669.8|6230.3333|2456.6667|4624.5|9557.2667|2140.9667|3853.6667|6694.1|6557.1|3902.6|3280.9|11051.9667|4238.9667|3977.6667|9481.3|7214.2|5817.8333|6787.2667|7851.7|6687.4333|5686.9|4863|6459.5|7663.2|5320.2|8085.4667|14234.8|8328.5|7732.3333|5919.1333|5139.3667|4148.6|12805.3|15097.2|7769.8667|9915.3667|6617.5|4451.7|9657.3667|15226|50509.3667|16723.7|20553.6333|29407.5333|17931.1333|12135.5333|16308.7667|15010.8667|27203.8333|11981.2|17670.2|15598.6333|13197.1333|25935.7333|19842.5|47275.9333|33467.8333|27213.8333|
2020-10-25 00:27:07|russ2000_2_0485|PFGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175814.0333|349130.2333|139533.5333|775417.7|355378.8|799308.5333|1032586.3|1140547.8667|814208.7333|1074402.8333|586861.1|605113.2333|763608.8333|633189.5|630673.4333|538542.0333|710189.6667|972419.8667|2587290.1667|1545007.4667|1034620.1333|
2020-10-25 00:27:08|russ2000_2_0486|PFNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:09|russ2000_2_0487|PFSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433476.6667|176790|208850|826910|297400|232726.6667|44473.3333|53030|37053.3333|21190|60710|25370|34376.7|28721.2667|70897|610790.2|209491.2333|99169.1|49325.8667|73606.8333|368417.8333|271654.0333|100769.7|110353.5|120760.4|291305.2667|137540.4333|173939.6|304892.7|336248.5667|122658.0333|305248.8|131810.7667|72892.2|80734.4|57604.1|24290.2|16744.6333|15615.5667|46381.5333|13592.4|126183.8|159020.0667|50913.8667|67696.9|153160.1667|68967.6333|57185.5|72833.8333|60697.6333|55039.7333|36461.8333|55726.2667|67127.9667|72470.3333|91304.7667|77641.9667|65321.8|31705.7667|41670.3|44708.4|62164.9333|105791.6333|157748.8667|175794.3333|351440|191154.4667|105574|75219.0667|86093|63732.2|37042.4|79459.8333|36764.1|71792.1667|56265|59107.6333|74653.6|71425.2|50586.2|47445.7333|29520.5667|247859.6667|108009.8333|
2020-10-25 00:27:11|russ2000_2_0488|PI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424941.9667|730963.5|742160.1|978286.1667|776262.4|643309.6667|509246.6333|985852.4333|511187.0667|473131.7667|257098.3333|208886.8|253758.4|290613.4333|345212.6|617964.4333|287930.1667|214016.2333|
2020-10-25 00:27:12|russ2000_2_0489|PIRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463702.2333|220129.5|525213.8|122094.8|119618.4|174725.9|84868.5667|383432.7|717386.0333|322367.1|461877|1079567.7333|608595.7333|344259.4|658485.4667|339085.3667|530718.2|672906.2667|552644.4333|576422.4667|381691.5333|397137.1|
2020-10-25 00:27:13|russ2000_2_0490|PJT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259974.9|258541.9333|271791.3333|243257.6|76844.5333|158988.3333|109833.0333|91968.4|77192.6667|90801|129223.0667|165335.6333|100054.7|114894.1667|126314.1667|170803.2|114065.7333|96809.1333|265976.7|197147.6667|134497.7|
2020-10-25 00:27:14|russ2000_2_0491|PKBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.9|83.2667|39.8667|1613.2|5876.1|3012.6667|4539.1|1409.1333|6610.8333|1868|8530.1|1096.7|4385.4|1057.2333|1316.2333|793.5667|1493.1667|1868.0667|2872.9333|1480.2667|1475.8667|1193.0333|3452.1667|1979.6333|4403.7333|3144.5|901.5667|2131.1|2453.4667|4400.9667|4270.9333|1644.4|3161.5|3251.9|2912.7|1955.4|2371.5667|5121.5667|2897.2667|1509.5667|1977.1333|7322.5667|3142.8|1844.9667|4712|4731.2333|5442.0667|5495.4|4231.7667|7736.7333|4528.9333|4800.2333|5572.2|6113.3|10552.9|4511.2667|5123.7|2935.6333|3772.8333|11082.9667|8835.2|12991.6|24128.9|11745.0333|7305.4|13875.6667|43909.6|16787.6|19556.4333|18049.9667|19991.1333|11333.6333|19808.1|41533.5667|26606.7667|18222.9667|
2020-10-25 00:27:16|russ2000_2_0492|PLAN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438885.7667|517411|1427846.3|1941286.2667|2542923.6|1666077.6667|3340115.8333|2583068.1667|1839783.0667|
2020-10-25 00:27:17|russ2000_2_0493|PLNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455030|282512|474057.0333|638478.4|566038.5667|1024122.2|1288952.2333|1582792.6333|1069062.7333|905785.0667|1264776.1667|999121.5|930777.5333|1184749.5667|1546383.3|1378889.6|1308967.9|864655.0333|3578235.3|2343318.3|1480463.0333|
2020-10-25 00:27:18|russ2000_2_0494|PLSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74659.5333|40869.6667|23396.9|381395.3|245074.1|417286.2|150684|141749.2667|87410.1667|45474.6333|69692.0333|70695.3|37009.4333|47733.9333|51682.3|155572.9667|132999.9333|92833.4333|
2020-10-25 00:27:19|russ2000_2_0495|PMBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5810|42870|26026.6667|18670|11150|10606.6667|11456.6667|12006.6667|7883.3333|12063.3333|4853.3333|8286.6667|5773.3333|10160|6277.1333|63307.9333|27425.9667|13811.8333|18771.0333|12475.7|21917.4|14966.1|16534.9667|23248.9|15655.1333|18196.6|13638.9667|9002.0333|12331.9667|11947.8333|21510.2|14262.1|10155.3|14279.0667|12055.5333|17984.7|11616.9333|5759.3|6164.5667|18349.6333|13378.0333|19573.5|12391.1|23448.4333|7827.0333|17577.2|30885.1|10254.5667|16687.0333|34349.0667|21570.6333|17383.3667|15227.9|35418.8333|35746.9333|28167.4333|29911.2|20332.0667|15296.1667|13575.3667|13842.4333|15206.7333|50596.1667|28688.7333|49499.7|28550.0333|81094.7333|39709.8667|38856.7333|32353.7|19772|23534.8333|20257|17532.1|22514.0333|56465.4333|19188.7667|21799.2667|23838.2667|76687.8|65469.1333|181004.2667|40830.5|
2020-10-25 00:27:22|russ2000_2_0496|PQG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607177.9333|506503.3667|203276.0667|360727|137964.7667|269302.9667|122902.9667|74898.4667|72906.2667|113646.8333|171629.6|156276.1|246256.3|
2020-10-25 00:27:23|russ2000_2_0497|PRMW|average_volume_30|0.218603561387||||||||||||||||||||||||||||||||||||||65576.6667|171343.3333|237216.6667|340563.3333|293693.3333|392313.3333|705523.3333|746500|843043.3333|1089796.6667|644250|600070|631080|243953.3333|193673.3333|364840|285240|197633.3333|405346.6667|158846.6667|303810|331650|415780|242056.6667|179390|80400|164630|198890|103456.6667|94200|140096.6667|101290|165716.6667|122473.3333|259230|308646.6667|202573.3333|271693.3333|284866.6667|316636.6667|203288.7|101603.3333|135393.3333|180306.6667|155593.3333|196443.3333|112636.6667|116950|433116.6667|498933.3333|258723.3333|437360|313626.6667|888303.3333|252510|325836.6667|160930|242066.6667|249899.8667|508433.8|357176.6667|634130|1107438.8|886178.1333|398561.8|196457.5667|329210.3|637717.8667|1208051.6333|906736.4667|653701.4333|419053|623290.8333|934879.8333|809336|655387.0333|611057.8|276945.3333|367153.2667|265800.7667|373032.0333|263962.2333|486972|577180.4|419922.3667|310318.0333|634913.7667|443527.8667|279286.5333|583870.4333|826080.3|493140.5333|564042.8333|711344.2667|934748.4|617804.3333|939876.6|660338.8|1326403.4667|921989.8|1270398.7333|1034869.1667|1057099|774040.5|631621.5|1140371.7333|1383980.2|906946.5333|902784.5667|643403.6|2675125.3|1638254.7667|2264413.4667|912782.2333|
2020-10-25 00:27:26|russ2000_2_0498|PRNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:26|russ2000_2_0499|PRPL|average_volume_30|0.0352112676056|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38993.4333|36092.1333|4693.2|24605.3667|15343.7|113335.9|31933.6333|59962.7333|45722.4|50346.5667|39905.7333|10608.7333|10141.6|10358.6333|47235.6667|472876.9|472971.2|1019601.1|1255161.6667|
2020-10-25 00:27:27|russ2000_2_0500|PRSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2811938.3333|1169129.8|1214040.1667|698932.6333|1075581.0333|924750.8333|891792.1667|1449371.5|1531363.8667|947813.1|
2020-10-25 00:27:28|russ2000_2_0501|PRTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111266.7333|176283.5333|89068.8667|148486.2|||47109.6667|||67658.7667|140960.3333|14812.6|18763.1333|61125.9667|1288444.3333|76922.8|105668.6|57747.9333|56357|62110.8667|17977.3|5811.3333|57080.9333|79646.9333|44559.2333|18316.4667|34361.9333|11966.1333|26957.0333|18530.5667|74785.2667|658487.2|537040.9667|122329.9667|254409|149439.9667|146609.1|112249.9|138481.7667|199909.3667|109704.9333|38266|132213.3|85543.9333|37561.3333|32786.1667|140916.3667|61802.3333|52147.4667|54070.0667|425855.4|132440.8667|157069|369266.6|553020.1|857283.2333|391230.0333|452511.3|584203.0667|559523.3667|402197.3|302988.5333|330356.1|570763.4333|1534211.8333|1073004|529712.8333|758960.4333|
2020-10-25 00:27:30|russ2000_2_0502|PRTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1259833.8667|494650.1|516585.4|790685.4667|642458.5667|285939.9333|401028.8333|452998.1333|486888.4333|306957.3|367681.6|1008593.3|1031143.5|1084593.8333|1121416.5667|1746716.1667|1829424.7333|1547211.9333|2103631.0333|3897086.0333|3750592.7667|14176307.7667|6615951.5667|
2020-10-25 00:27:31|russ2000_2_0503|PSDO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:31|russ2000_2_0504|PTE|average_volume_30|0.790146671681|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10818.1333|6201.8667|4902.6|6789.8|5896.3333|9201.6|72728.6333|27244.6|18935.7|45512.4333|44874.4333|32230.1333|29247.1333|7073.6333|7080.1667|5247.4|14641.2667|71298.4|142294.8|45217.1667|46047.2|276795.9333|210533.1667|1274569.5667|735782.4667|134545.4333|144414.2667|163738.5|71933.8333|78193.5333|83551.8333|159582.7667|68400.5|93753.2333|113642.8|49727.3|40477.8333|149563.4667|155678.9667|171873|411526.2333|227343.8333|179593.8667|69269.6333|58950.6667|1688787.8333|1790223.5|2360415.5|1395879.7667|745579.8667|534352.2|362310.6|303254.4|532817.6667|190933.5|145959.5|250549.6|250168.3333|244027.7333|157391.0667|29500.9333|31689.4333|266296.8333|41830.2667|35431.6333|49170.7333|97433|60841.9|21543.7667|159023.6667|223156.9|191986.8667|73509.5667|153149.3|188294.8|1323231.2333|559431.9|451718.9|439008.5333|258933.1|275480.2|571544.5333|360447.9333|1441589.9667|249106.6|
2020-10-25 00:27:34|russ2000_2_0505|PTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95569.5667|83149.6|327336.7|110121.3667|130348.2333|222678.3|111640.2667|2041729.1|3574821.7|911328.2|116686.9|990969.7333|2286211.0667|1399674|427996.7|10133720.4667|1403133.6667|1217947.4333|829877.2|
2020-10-25 00:27:35|russ2000_2_0506|PTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||5506.6667|28181.3333|14070.6667|2998.6667|2900|3177.3333|2256|15583.3333|24076.6667|79870|29616.6667|21783.3333|21126.6667|28813.3333|24280|20790|54370|74223.3333|61573.3333|30093.3333|66546.6667|120586.6667|26273.3333|39370|35310|15216.6667|46796.6667|9566.6667|16353.3333|9990|19646.6667|11780|22880|15430|217233.3333|138976.6667|349820|397303.3333|270140|152906.6667|152896.6667|142510|218940|184493.3333|1408970|259600|240843.3333|258496.6667|389016.6667|179061.0333|169906.6667|1180796.6667|615896.1|256022.1333|138573|199498.4|656699.9333|204946.6333|627804.8667|1001469.2667|607953.5|931236.9333|577853.7333|334012.7667|75464.6|273451.5|371460.1333|124528.5|84621.6|54294.8333|42341.4333|73774.6|103768.2|195091.4|69669.3667|71182.2|89630.5|766786.2333|141600.7667|244563.0333|102358.7|239127.6667|2019484.7|1590129.2|217867.7667|203762.9667|216461.2333|1625290.5|2834951.2667|1654781.5333|1053660.6|2832234.2|1789797.4333|1324395.1667|2661270.9667|944145.2|1123599|946109.1667|5870718.4|1291797.9|1028222.7333|1836671.4|3716819.5667|1222128.7333|
2020-10-25 00:27:37|russ2000_2_0507|PTVCB|average_volume_30|0||||||||||||||71180|59026.6667|21403.3333|19996.6667|34390|11430|29236.6667|38236.6667|14183.3333|6336.6667|10033.3333|4586.6667|5786.6667|8280|5976.6667|20703.3333|3323.3333|9090|2460|4140|4010|1783.3333|4026.6667|2486.6667|8290|7583.3333|2683.3333|1820|1656.6667|1990|2316.6667|49386.6667|21006.6667|4360|14210|5090|2583.3333|31393.3333|2290|16383.3333|34896.6667|4870|17706.6667|4703.3333|5870|3400|12836.6667|2800|989.3333|1520|3438.6667|8650|15580|8926.6667|6873.3333|28526.6667|9560|2543.3333|5553.3333|3673.3333|9433.3333|3703.3333|2683.3333|4036.6667|30803.3333|8173.3333|7901.5|4967.7333|6785.1333|5711.7|7637.8|6127.2333|6378.2|4823.3667|12497.4333|10107.5|77510|6872.6333|17035.3|15094.5|25893.8333|11324.8333|13998.4667|17479|31940.5|19905.1667|26017.7333|23857.5333|43604.4667|26496.8667|25432.1|18553.6|31438.8|24566.5667|19057.6|16960.9667|20053.9|15881.1333|12643.3|11687.3667|16338.7667|16106.7|17429.8667|11644.3667|20442.7|15858.3667|20516.7|17588.7333|17185.9333|20598.9|28097.7|20548.6667|19028.9|17991|14179.6667|28864.5|20496.2333|19726.2333|25088.4|24537.4333|38700.7667|26092.1|44129|69674.4333|24826.6667|37634.6667|15432.6|30440.8333|25146.1|13047.2|35239.4667|28159.0333|34180|34238.2333|25658.1|34615.7333|20525.3333|13747.8333|
2020-10-25 00:27:40|russ2000_2_0508|PUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:41|russ2000_2_0509|PUMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1575050.7333|951614.7333|630297.2333|1855801.1667|1327857.7|2537400.0667|1512221.2333|1571034.9|1254418.3|1292401.0667|2052143.9|1694470.4333|3027240.8667|2457528.6667|1451533.6|
2020-10-25 00:27:42|russ2000_2_0510|PVAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31186.2667|16171.1|120807.1|80853.8|145347.3333|164114.2667|487253.3|186524.8333|189181.3333|207160.6|222859|232552.8667|218764.6|688095.1667|1662172.3333|628244.4333|
2020-10-25 00:27:43|russ2000_2_0511|PVBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66355.5667|29805.8|4389.6333|5344.9333|20284.4667|5301.9667|6811.2|12855.5333|8670.5667|5456.9|5159.8|8497.4667|14905.3333|18565.2|6927|4685.5|3626.4333|11777.5|44034.5|103076.5667|39875.2667|44408.8333|
2020-10-25 00:27:45|russ2000_2_0512|PYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:45|russ2000_2_0513|QCRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||10483.3333|2776.6667|1780|1896.6667|1613.3333|1473.3333|1246.6667|5476.6667|3990|2570|3223.3333|6663.3333|3390|2430|3073.3333|1286.6667|1136.6667|1633.3333|2740|1430|1120|1713.3333|1646.6667|1336.6667|1413.3333|2283.3333|2263.3333|2753.3333|2310|5296.6667|2466.6667|1616.6667|2350|1746.6667|1310|2083.3333|1826.6667|2113.3333|2028.3333|1913.3333|833.3333|2280.4|1975.8|1328.2333|1894.6|3766.1333|2425.6667|1889.2667|2290.8333|1922.1333|2315.7|1738.7667|2167.5667|2442|1961.3667|3583.3333|5386.5|1974.5667|1656.3|2027.8333|10043.9667|9824.2|4781.9|4247.8667|5657.1333|7778.9333|10676.1667|6635.5333|4411.6667|5619|4535|2781.9|1428.1333|2621.3667|2999.8333|3860.8|4418.9333|5080.4667|2395.1|3179.1333|3279.1333|7058.0333|14222.5333|5019.3333|4632.6333|5010.7|7571.3667|85576.4|28022.7667|25221.3667|20434.1333|29284.5333|27765.8667|65153.7333|31991.1667|41298.2333|36562.9|49100.3667|52919.5|33313.6333|48131.8667|37205.9333|30868.9333|39515.8667|39640.4667|42147.3667|58523.2667|55749.9667|45074.6667|
2020-10-25 00:27:48|russ2000_2_0514|QES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:48|russ2000_2_0515|QHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:48|russ2000_2_0516|QTNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:48|russ2000_2_0517|QTRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137838.8667|147974.6333|115305.5333|107922.3333|92216.1333|85129.1333|234174.7667|228358.9667|110782.6333|180485.1333|175402|178821.0333|
2020-10-25 00:27:49|russ2000_2_0518|QUOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474657.3667|408419.8667|644560.8333|616520.3333|643721.7667|555800.2333|434811.8333|423302.2333|756545.4333|511837.8|372076|560215.2|401891.9|380338.3|518758.5333|926226.6333|679936.5333|374457.9333|364957.9667|580532.0333|495156.2333|493109.4333|587227.3|519609.6|663040.3|722989.5333|483772.9333|
2020-10-25 00:27:50|russ2000_2_0519|RAMP|average_volume_30|0||||7383.3333|1483.3333|2950|5826.6667|1656.6667|5506.6667|3746.6667|3730|5390|4843.3333|4326.6667|7753.3333|3780|15633.3333|6133.3333|9353.3333|5110|12083.3333|7713.3333|2563.3333|22590|8986.6667|20766.6667|15743.3333|5743.3333|5603.3333|31646.6667|12743.3333|12763.3333|15303.3333|32356.6667|11066.6667|10030|8360|12630|32960|47990|33210|127836.6667|45863.3333|18090|34956.6667|20556.6667|25926.6667|25113.3333|57243.3333|97896.6667|59373.3333|121303.3333|176500|202893.3333|140343.3333|165483.3333|279470|352923.3333|223393.3333|153716.6667|232683.3333|401316.6667|343163.3333|521083.3333|547140|329693.3333|1334433.3333|1183363.3333|1020430|400350|594973.3333|804266.6667|978583.3333|980406.6667|810216.6667|1248566.6667|918606.6667|751670|1179350|648026.7667|529733.8|711665.3667|532935.7333|567030.2667|1014876.6333|566611.9333|368829.3|428836.7|745218|1424392.4333|670564.9333|492943.7333|625203.5667|816098.5333|959610.9|289873.8667|325307.3333|849134.4667|708248.8|575242.1667|453001.6333|796952.2667|589405.7667|664865.5667|819760.4667|1050840.8|570578.8|385677.5667|700271.2667|827195.4|642199.6|317176.5667|795185.3333|723501.2667|808121.4|387454.3|320873.5667|694249.3667|386360.6667|298735.1|354561.9667|417610.3|380640.2667|555914.2|478173.2333|740096.2667|509286.0667|541872.9|340442.7667|691948.2|399957.1333|311185.4667|374925.6|496772.3667|333341.1|308899.7|347598.8667|429454.6333|449168.5|429081.0667|1212822.1667|681992.1333|756578.2|2384843.7667|963382.3667|747100.6|582256.4667|483165.1|939436.3|958484.5|472727.1667|
2020-10-25 00:27:53|russ2000_2_0520|RARX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:53|russ2000_2_0521|RBB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59267.6|40009.7|80582.3667|82206.2667|65689.7667|30909.6667|43637.6333|26280.9667|46364.7|39811.1|74184.1667|72344|39001.4667|
2020-10-25 00:27:54|russ2000_2_0522|RBBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1360050.9|4028753.8333|3058836.6667|4643836.6667|4423940|4596946.6667|9369546.6667|11426306.6667|1898360|2400180|7190569.7|3123916.7333|3914726.1|3714022.6|4947103.4|9098214.2667|2930656.3667|3468729.4333|4978025.1|7130719.3667|3616209.6|3662540.4|5429079.1|4936479.6667|5653143.4333|5161163.9|5883344.8|6909755.0667|4430809.4|3841241.4333|4965617.7667|5061536.4|3676387.7333|2836865.5333|1865669.3333|2206611.7667|1753294.2333|1705628.9333|2666590.5|2663539.6|3395033.4667|2623986.2333|2332456.7333|4947757.3|3365426.2667|2239264.8333|1995504.3|1813804.9333|1426923.3667|1662007.6333|1331581.7667|1761040|2355534.9667|1683283.2|1494558.1667|3021960.4333|2139265.7|2584902.9|1681213.8|1551999|955854.2|440438.6333|651871.2|726529.4|476167.5667|254998.9667|350596.8667|585678.9667|575922.2667|161514.8333|391343.4333|778196.4667|223324.7333|283097.1333|427121.3667|389727.8667|346686.4333|225643.1667|656640.3667|467594.9667|436069.0667|334284.5|
2020-10-25 00:27:57|russ2000_2_0523|RBNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4852.5333|4143.9333|7828.7|13612.5667|4786.7|23055.6667|3031.2667|4816.3333|33014.8667|11339.3|9894.1667|11188.9|32928.1|15362.7333|15236.1667|7571.4667|9889.4333|10769.9|12142.5667|61432.5667|89902.1667|35621.2667|
2020-10-25 00:27:58|russ2000_2_0524|RC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279938.1333|77717.8667|58249.2|46290.5333|31446.4333|62708.9667|71775.2|24665.1667|18647.7|19355.4333|22943.5|43633.4|37864.5333|20908.5333|35482.3333|119395.3333|94998.7|130184.8667|105420|66722.5|55973.3|67414.3|48166.4|115924.7667|278623.2333|199240.3|185098.3667|839624.8333|650932.8333|821827.2333|400855.2333|
2020-10-25 00:27:59|russ2000_2_0525|RCKT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142469.1333|42824.3|555871.6667|181011.1333|178284.7667|204800.9|291667.4667|433028.5|906220.2667|524141|1286376.5667|252543.4333|289303.6|469517.0333|213986.6333|394945.9667|303311.9667|225579.4333|258791.3667|503256.1|490628.5667|463969.7333|245397|
2020-10-25 00:28:01|russ2000_2_0526|RCKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||35603.3333|13576.6667|45260|22050|15450|20456.6667|4760|9686.6667|7436.6667|5230|9593.3333|11663.3333|12603.3333|10740|7406.6667|7643.3333|40523.3333|41240|16283.3333|37750|38826.6667|14930|21376.6667|40436.6667|15346.6667|55266.6667|14550|13560|42280|9166.6667|5230|14196.6667|9790|3456.6667|5760|5396.6667|12936.6667|2623.3333|9736.6667|3280.7667|21953.3333|6256.2667|5847.3|167582.8|155942.1333|42934.4667|32988.1667|46210.9|52035.2|47871.0667|28745.3667|39530.8333|38307.9|19437.1|37228.6333|34974.4|66836.3667|51820.6333|60794.4|34469.1667|31587.6|11081.3333|14405.5|14194.4333|11101.5667|4320.2|26142.7667|19475.2|16601.1333|41750.4333|15568.2667|28382.8667|59344.2|31753.0333|12395.3333|11798.4667|14709.5|9765.0667|8196.5333|11412.7|36454.4333|27719.3|21218.3|28969.3667|31401.0333|15566.8|10213.5333|18731.3333|84127.5333|87963.3333|47530.7|47946.1667|30712.2667|25782.0333|24264.5333|19596.2667|23480.4333|30275.8333|20363.2|35907.7333|45226.3333|127618.9|46754.1333|36948.4667|43650.4667|30444.2|31888.4|50690.3|46687.7|33060.4333|34588.0667|
2020-10-25 00:28:03|russ2000_2_0527|RCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158012.1667|110800.2333|413225.4|454060.9667|554488.4333|506866.3|412620.9333|389828.7667|1065060.8333|868717.6333|786111.6333|1227958.6|380697.1333|374318.6333|502381.6|1246567.3|135831.3333|43472.8|120333.3|80257.7|95245.2|160938.4333|311743.4667|93091.3667|172797.8|327145.0333|205264.9667|285016.9|939878.0667|218260.3|255865.5333|499293.6|792552.6|706698.2333|831891|1142376.4|1017960.7333|898779.9333|1163319.7333|1453136.3|1027091.2333|2313507.2333|
2020-10-25 00:28:05|russ2000_2_0528|RCUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236303.3|184151.4|109012.6667|279426.9|108716.9667|245757.3333|251728.6333|108284.9|469622.4|983244.6|569141.2667|
2020-10-25 00:28:06|russ2000_2_0529|RDFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1083366.1|595663.1667|1727384.4667|1240049.9|1343216.9333|888688.7333|1432144.0667|1031964.6|793810.4|961341.4333|2674888.1667|1546687.1|1455648.8333|
2020-10-25 00:28:07|russ2000_2_0530|REPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81219.8|34241.4|96027.0333|43026.0667|152302.9|99787.3667|61677.9667|22215.5|10474.2667|19210.2|59323.4667|405760.1667|137887.9667|210452|75508.4667|132571.5667|318599.6667|639913.0333|243483.7667|143007.6667|481164.2667|245164.4333|207930.3333|361041.4333|496471.5667|510616.1667|335761.0333|
2020-10-25 00:28:08|russ2000_2_0531|REPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68396.7|99274.1333|53595.1667|146013.1667|40852.5333|44490.8333|175819.2333|94571.5|276040.2|219328.6|
2020-10-25 00:28:09|russ2000_2_0532|RETA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142708.6|149575.9667|108081.9333|44377.7|113514.2333|144127.1|230631.8|226543.1|229994.7|322953.4333|208982.6|252014.4667|237933.5|259306.5|495991.2667|432445.6667|375867.9|304402.7667|
2020-10-25 00:28:10|russ2000_2_0533|REVG|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292261.0667|249072.3|299762.1333|623323.9|438397.9|780632.3333|704920.5667|580814.7333|588946.0667|270778.2667|183178.9667|245168.0667|305469.3667|395799.2|296550.0667|287201.4|
2020-10-25 00:28:11|russ2000_2_0534|RGCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||683.3333|796.6667|776.6667|1170|496.6667|1293.3333|1453.3333|940|1763.3333|1000|1100|1403.3333|2043.3333|1653.3333|2170|1550|3963.3333|1733.3333|1390|3756.6667|2433.3333|1613.3333|1286.6667|2696.6667|1690|3460|2543.3333|2053.3333|1883.3333|1293.3333|1183.3333|1183.3333|1070|2993.3333|2200|2838.1667|1537|7973.3333|1290.0667|1874.8333|2778.8|1652.9333|9007.9|2105|1028.6|1289.1667|1011.4667|1779.5667|865.3667|841.6667|704|1910.7|933.6|784.2333|1338.2|2964.4333|711.2333|1074.3333|968.4|749.9667|2437.2|890.5|1312.9667|2085.4333|1749.2333|948.3667|784.3|1393.2333|599.2333|2012.9333|2520.1|2537.7667|4561.7333|1739.9|1258.6667|5094.7|1878.8667|1812.3333|1771.3667|2183.6333|1996.9|2019.2667|4455.6333|1252.7667|2175.3667|3142.8333|1826.4333|1764.3667|1539.4333|2430.4667|2050.5333|2259|12578.3333|37371.0667|14126.1333|14014.1333|18856.0333|14509.6|7079.0333|7971.6667|7322.0667|6592.6667|6420.9|8721.7667|35375.6333|13709.8667|9877.1333|
2020-10-25 00:28:13|russ2000_2_0535|RGNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431241.4667|112901.7|82067.2|204067.1|266720.3|268981.6333|312076.9667|251380|340118.6333|309239.0333|335451.4333|866404.1333|550208.4|553072.2|628387.9333|611726.4667|573718|495657.1333|635156.9|408473.3667|368506.6|
2020-10-25 00:28:14|russ2000_2_0536|RICK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||91623.3333|25770|31076.6667|63276.6667|36183.3333|16536.6667|12526.6667|9076.6667|6600|10960|37450|125653.3333|19263.3333|44773.3333|25890|44480|19386.6667|14410|52066.6667|4233.3333|6506.6667|9663.3333|12400|5933.3333|17976.6667|5283.3333|7410|3223.3333|4042.8333|3756.6667|2350.8333|4261.6667|11014.1667|5244.1667|17814.8|12154.4333|12818.4333|23489.9333|13368.7333|11991.1|7374.2|36327.4333|109971.6667|45689.7667|61204.6333|58208.2333|144485.4|34782.2|160673|170558.2667|171028.7|226492.8|422427.1333|124768.8|78203.9333|109488.3|100958.2333|51750.8333|382105.1667|138994.9333|112258.8333|90300.7333|146620.4333|61360.5|47298.7|33127.9|54890.5667|31639.3667|23992.5667|29440.5333|31842.9667|33382.5667|138656.8333|75017.6|48126.7|43571.2|41272.2333|80910.5333|42855.5667|38865.8|30095.1333|51808.8667|26346.0333|22888|34989.9|113731.3667|40352.5667|115944.6|79695.1333|87063.8|49835.9333|49062.8|26083.7667|46185.3333|50608.4333|73459.5|58998.6667|42033.1|164780.7333|240502.2667|111740.9|
2020-10-25 00:28:17|russ2000_2_0537|RILY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1212.3667|5470.2333|2071.7333|45014.6|33500.7667|21753.3|31440.4667|151113.8333|155349.5333|96662.0667|69905.9|61979|43795.7333|75959.8333|81591.3667|46077.3333|60798.4|62289.2667|113143.2667|124425.6|105890.8667|
2020-10-25 00:28:18|russ2000_2_0538|RLGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3796.0667|3175.0667|4562|13696.6667|13010.6|27056.6667|19740|28409.1333|53514.1667|43846.6|37365.4|70156.4333|37589.2333|61802.4|89330.3333|20938.0667|125333.2333|55093.4333|116428.2667|35181.0667|57025.8|17154.9|15551|10694.1333|38175.0667|23693.2333|62004.8333|53596.2|33415.7333|40398.4667|60236.2667|90640.9|49814.2667|100206.2|61772.4667|99745.4333|363896.2333|253341.4333|146382.6|102943.7667|227646.7667|181964.9333|119550.4|493504.2667|350377.3667|178238.8667|129426.5|125594.9333|133692.1|259521.7667|197954.3667|478242.8333|333898.1|268262.8|173773.8667|226146|237276.6|224060.2|
2020-10-25 00:28:20|russ2000_2_0539|RLH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73806.6667|84326.6667|21960|13273.3333|62356.6667|9300|7780|25843.3333|10386.6667|6236.6667|4453.3333|4723.3333|3893.3333|4956.6667|8576.6667|2623.3333|3680|1853.3333|4710|2106.6667|4683.3333|22480|5026.6667|3340|9926.6667|2123.3333|3863.3333|7520|15903.3333|5036.6667|8090|11300|15390|119560|32350|32156.6667|89350.8|23543.3333|60143.3333|78790|64159.6667|26184.4|17100.5|33172.2333|26377.6|50969.8333|47958.2|70604.2667|63414.3333|87362.8333|56178.4333|64008.2|47401.2333|44585.1333|37844.8333|44353.3|42860.2333|46487.7667|39881.3|98379|101600.1667|73504.3667|35475.3333|58613.1333|17996.3|24679.3333|11995.9333|10334.2|43695.1333|51763.3333|56717.7333|44835.7|32609.1667|26198.2667|49704.6333|87486.9667|46394.4|39966|47084.8|92716.1|68912.8667|144472.1667|95063.9667|131014.9333|75957.0333|98068.6667|128444.5333|501876.3667|254059.9333|303102.7667|54667.4|
2020-10-25 00:28:24|russ2000_2_0540|RMNI|average_volume_30|0.0325497287523|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44450.4333|105580.1|124096.1|27272.2667|26491.2333|137975.4333|114917.7333|20189.2667|23568|37535.1333|17387.5333|67295.7|55264.0667|31707.0333|36680.1|111042|70985.3667|103925.9|76922.1|116957.1333|166743.9333|
2020-10-25 00:28:25|russ2000_2_0541|RMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271510.2667|63851.4|47954.0333|40108|32775.8333|53665.6|41641.2|35771.4667|35584.2333|55186.6|56632.8667|47692.5|51756.6667|50883.1667|131511.6|112768.0333|102444.2333|143341.7|93564.1|79253.7667|
2020-10-25 00:28:26|russ2000_2_0542|ROKU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11910816.5|12080861.0667|4711893.8|8136016.5333|7771197.4|6859439.9667|14226712.6333|11068905.9667|18292937.6333|18491125.7|15498719.4|9817757.7333|9835449.6|
2020-10-25 00:28:27|russ2000_2_0543|ROX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:28:27|russ2000_2_0544|RPD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||717537.6667|312933.3|262405.2333|204075.3667|273454.5667|345328.3333|240967.0333|213563.8333|356469.5667|211003.8333|244861.1667|465567.8|502995.2333|564830.2333|552070.6|706154.2|638506.6|532751.9|435781.7|798055.2333|706951.6667|523317.9333|
2020-10-25 00:28:28|russ2000_2_0545|RRR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||888587.0333|338316.1|764779.7333|602171.8|844813.3667|730149.4667|638553.1667|809484.8|502440.0333|887943.4|698610.5|531459.5|589267.4333|806759|395161.7|2163246.1667|3444403.6333|1601524|
2020-10-25 00:28:29|russ2000_2_0546|RTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:28:29|russ2000_2_0547|RUBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208270.5|185351.7667|190064.1333|468197.5333|291690.1667|291663.7|461790.2333|576789.9667|268668.8|214104.2|
2020-10-25 00:28:30|russ2000_2_0548|RUN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||618350.8667|1034428.6333|1086274.0667|1026357.7667|932496.4667|1202443.9333|1225790.9667|1355541.7333|1223585.1333|875219.3333|2602769.7333|2344349.2667|1671255.5667|1720094.5333|1270371.7333|1272238.4|1700856.3|1488547.3333|3647073.8|1564407.9667|4372954.6667|
2020-10-25 00:28:31|russ2000_2_0549|RUSHB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||85080|53863.3333|24946.6667|11246.6667|13343.3333|9043.3333|15103.3333|23490|36940|13280|10203.3333|18016.6667|18973.3333|20816.6667|11100|20376.6667|12306.6667|9050|11943.3333|15000|2876.6667|3853.3333|4333.3333|19400|23450|5613.3333|4086.6667|1103.3333|5236.6667|8721.1667|13159.8|15727.7333|34441.4333|13681.5|14684.8|20080.7333|43846.3667|17094.5333|28051.9667|21957.7333|11267.8667|18856|12541.8333|17986.0667|21397.6333|22990.4667|68338.3|27603.1|17140.6333|30385.2333|21409.5667|7947.2667|23045.5667|7906.4667|9101.8|11933.9|16059.4333|8906.5333|7982.5|6866.7333|6276.8667|3287.0333|20511.7333|13222.9667|13387.6333|6176.4333|4314.5667|35942.4333|11247.6333|5367.9667|11740.8667|13029.0667|6775.5333|4151.3667|8840.5667|5614.3667|29988.6333|59834.3333|41089.5667|20823.8333|11548.8|39999.5333|36993.7667|15720|33191.7333|16580.5333|13024.8|11874.9667|17669.2|7528.7667|6408.4667|7937.6|7730.0667|9382.2667|7084.0333|10071.1333|12195.3|10929.9|
2020-10-25 00:28:33|russ2000_2_0550|RVSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28350|19863.3333|16206.6667|7270|11643.3333|9873.3333|15523.3333|10923.3333|13633.3333|8446.6667|27263.3333|4546.6667|8320|4193.3333|3410|2203.3333|13010|6083.3333|2913.3333|10286.6667|6160|2203.2667|7756.2|5257.1333|8948.1667|5138.2667|7848.0333|2428.5667|3648.7333|4064.6|8880.4|7374.1667|6218.7333|6858.9|4254.4667|6022.5|8636.2667|24823.6667|10867.2|20470.7667|24140.1|17424.6|6625.9333|7033.6|11696.1333|8670.8333|18675.8|4553.7667|30486.9|16599.3667|16777.2333|10205.4667|29510.9|20315.6667|11638.1333|23786.8|13696.8|12230.1333|7847.5|13975.0333|6031.0667|13882.3|35971.9667|18939.3|12439.9333|26385.1|32110.4667|24869.5333|48397.5667|25686.2|12284.1333|20004.1333|36323.8667|7760.9333|8369|37230.0333|26271.5|58148.2333|52410.8667|126695.9|84348.0333|73529.4333|45601.1667|68969.4667|41215.0333|38119.2|40559.3333|56879.9667|38756.6333|47456.5|72902.0333|63286.7667|50179.6333|
2020-10-25 00:28:36|russ2000_2_0551|RYTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138955.3333|171203.3|85737.7667|360420.8667|190339.2|151961.8|77170.8667|139305|197748.4333|301971.3|270067.0667|194685.0333|402702.9|
2020-10-25 00:28:37|russ2000_2_0552|SAFE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262004.5333|351467.8333|195842.4667|247378.3|
2020-10-25 00:28:38|russ2000_2_0553|SAIL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255007.3333|690066.2667|1674480.0333|1609215|1060825.7333|1338546.3|1710006.2667|1185280.3|894141|1441611.2|1254009.1333|1173695.1333|
2020-10-25 00:28:39|russ2000_2_0554|SBBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:28:39|russ2000_2_0555|SBOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11165.3333|19887.4667|6263.8|10086.6667|59367.1|26650.8|54836.9|32537.1|30449.9667|20702.2|28166.0333|34151.2|17229.7|38418.8333|51105.1|175281.7|233303.9|123308.9333|
2020-10-25 00:28:40|russ2000_2_0556|SBPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22112.0333|7279.5667|13924.9333|24134.8667|65889.5|25647.4|54751.9333|27983.9667|66936.9333|73908.1|41024.8333|20581.5667|82710.9667|20697.4|410392.8|174378.8333|109904.1333|70784.3667|
2020-10-25 00:28:41|russ2000_2_0557|SBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299379.6|244205.3667|106691.8333|94420.0667|50849.3667|101440.1|81126.1|46240.9667|120162.1|82102.3333|132596.5667|67350.7|
2020-10-25 00:28:42|russ2000_2_0558|SCPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29990.2|71781.6333|225884.9333|29466.6333|28568.9667|21825.4|67879.7333|60018.6333|62495.0667|135329.1667|190223.5667|59551.8667|
2020-10-25 00:28:43|russ2000_2_0559|SCWX|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278275.6|189642.7667|74722.4333|109387.1333|140224.5|128270.4|125976.0333|51030.6667|190928.3|173144.2333|116003.3|269009.0333|280780.9|184433.6333|187883.8667|192025.2|171532.7333|123084|99123.0333|
2020-10-25 00:28:44|russ2000_2_0560|SELB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12381.9667|21495.3667|61479.5333|47005.6333|158068.6|127628.6667|214872.8333|301018.4333|149558.1667|123136.0667|139351.7|615517.3|243652.4|91405.6333|579186.7|911922.6667|3691707.4|988843.7|
2020-10-25 00:28:45|russ2000_2_0561|SENS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127340.5|203956.2667|93103.7|87060.5|224733.2|689312.9667|1061500.9|329304.7667|636411.7333|2508912.1333|1952970.5|1724413.0333|2344193.4333|1497761.5333|1585849.1333|1266237.7667|3384359.8333|4617243.7333|1639371.3667|
2020-10-25 00:28:46|russ2000_2_0562|SFST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||879.6|1294.4667|519.7333|794.7667|679.7|1444.5|1054.5667|164.7667|984.5333|1034.5667|639.6|3414.4667|1304.4667|1059.8|2674.4333|869.5333|1462.8|1003.7|751.2333|5982.8667|5686.5333|2691.2|2060.9333|4467.6667|992.9333|1072.7|2344.9|1102.9667|3879.0333|4626.2333|3184.6667|1191.4|4383.2333|1060.3|2482.3|2123.0333|1865.3333|2580.9667|9207.8|4076.3333|3592.4667|3345.6667|1154.8333|2873.8333|1947.8667|1799.6333|2007.3333|4052.1667|1480.2|2818.3|1577.5|4490.6667|4150.9|4329.6333|2119.0667|3137.3667|2411.0667|2182.3333|2848.9333|3911.4333|4847.5333|6671.2667|6040.6667|4304.4|7334.4|9229.6333|10874.0667|7240.6|14266.7333|14502.4|20797.7667|15259.3333|12877.2|12071.9333|19965.8333|13096.7333|12084.9|20112.0667|16663.8|15577.5667|11781.3667|32477.9333|29556.6667|15641.5667|
2020-10-25 00:28:49|russ2000_2_0563|SGC|average_volume_30|0|10376.6667|4360|2230|1930|3886.6667|2413.3333|3866.6667|7430|6176.6667|4316.6667|6833.3333|5500|6003.3333|2873.3333|3330|2886.6667|3663.3333|3076.6667|3183.3333|2683.3333|3023.3333|4663.3333|2876.6667|2530|2333.3333|1333.3333|780|3836.6667|3243.3333|1350|3490|2043.3333|2273.3333|1500|966.6667|1673.3333|2016.6667|4450|3890|3390|7970|5936.6667|4880|2976.6667|5523.3333|8730|5223.3333|5266.6667|8880|14166.6667|3700|16483.3333|2783.3333|7343.3333|4490|12430|10026.6667|5840|8306.6667|1953.3333|4030|1910|2976.6667|5746.6667|1376.6667|6300|920|5853.3333|18930|2806.6667|11000|3033.3333|3403.3333|5413.3333|3283.3333|1996.6667|5536.6667|2483.3333|2443.3333|3210|3713.3333|3630|4610|4916.6667|5450|6086.6667|2086.6667|3840|3540|16613.3333|11470|11176.6667|14163.3333|11760|4080|3783.3333|10430|4886.6667|4253.3333|3987.5|4773.0333|8696.4333|5545.5667|3171.9333|3650.4|1217.1|2727.4667|6352.5333|4624.2|2491.1333|1211.3333|4769.1|2316.4667|2264|2895.6333|3066.1|4692.8|2929.7333|1897.7667|3848|3119.7667|5410.3|4288.2667|8493.1333|8354.1667|14842.2333|10000|24104.2|36447.5333|74715.1|24284.4667|29459.5667|19637.3667|21173.1333|17041.3667|19261.8333|23767.0333|20458.8333|19065.8667|22313.9667|17311.8667|19427.3333|14765.2333|19090.6667|16847.8333|30495.4667|23452.2333|38851.6667|47079.0667|38493.5667|74345.1667|
2020-10-25 00:28:52|russ2000_2_0564|SGH|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143320.0333|115527.3333|275458.3|352163.1|688413.4|488363.5333|396007.4|573658.4667|233662.1667|208532.4|174353.8333|358809.6667|194375.5667|167442.4333||
2020-10-25 00:28:53|russ2000_2_0565|SGRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229516.2667|310203.8667|180834.7667|341785.1333|154477.9|215575.8333|292151.7667|146885.9667|523778.8|478086.6667|289263.2333|261684.2333|269924.0333|276017.6667|266576.2333|428789.3667|386116.6333|356949.6333|764540.0333|725533.4333|421272|
2020-10-25 00:28:54|russ2000_2_0566|SHBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1254|827.3333|1440.6667|1676.6667|1683.3333|1306.6667|773.3333|1523.3333|1926.6667|970|196.6667|1170|976.6667|1256.6667|2450|1306.6667|1173.3333|1106.6667|1233.3333|1843.3333|1250|5176.8333|7816.7|3461.1|4051.0667|2977|20582.3333|1742.6667|5364.7667|3057.5|4607.8667|3793.4|2098.5667|3027.7333|11429.6|7890.8667|6328.9667|16654.1|17570.6333|3119.2333|4797.2667|2063.1333|6328.4333|16138.5333|13608.7667|16531.2333|19105.1|14094.8|18043.9|18190.5667|17673.8333|9207.6333|8912.7|6440.7333|11079.7667|7590.9667|11147.8333|5549.4333|3420.3|5629.6|5205.6667|23111.5333|9191.9667|10281.5|26726.2|16824.6667|19761.6|7536.8|7858.7|19052.6|14933.1667|14607.8|17757.5667|42009.2667|29706.0667|26484.1|47306.8333|42373.4333|30114.7|18465.7|31443.7|26175.8333|31857.4667|18045.7333|20224.0667|25688.1333|18529.4|14830.7|16615.3|23710.6|40161.6333|59903.1|
2020-10-25 00:28:56|russ2000_2_0567|SIBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95156.2|126608.7|71964.4333|218227.4667|138737.6333|126141.9333|350773.6|186125.5|200510.4|
2020-10-25 00:28:57|russ2000_2_0568|SIEB|average_volume_30|0|986.6667|2320|973.3333|1333.3333|706.6667|520|1266.6667|6146.6667|786.6667|386.6667|1200|2293.3333|1920|2013.3333|773.3333|1853.3333|2653.3333|1533.3333|426.6667|493.3333|453.3333|306.6667|346.6667|26.6667|720|146.6667|240|866.6667|733.3333|506.6667|2786.6667|93.3333|266.6667|146.6667|240|280|66.6667|1000|120|146.6667|80|280|1813.3333|4186.6667|186.6667|586.6667|2520|133.3333|773.3333|173.3333|280|1160|2813.3333|426.6667|3560|796.6667|273.3333|96.6667|670|133.3333|42370|17043.3333|4713.3333|167696.6667|573553.3333|173100|45533.3333|102916.6667|85613.3333|34690|35063.3333|35593.3333|11820|5083.3333|6776.6667|6983.3333|6720|5053.3333|1713.3333|5433.2667|1258.4|52824.5667|2437.3|9201.7333|5162.8|2593.2333|9350.9667|10334.8333|2926.3667|10234.6667|2725.4|8556.1|2744.3667|5840.8667|3940|29001.8333|4687.3667|5117.7333|1843.6|2834.5667|5961.5333|1868.4667|907.4333|1899.5667|1154.3667|966.0667|1292.0333|2382.9|1411.0667|346.3667|9786.9|1064.4667|1020.2333|1562.0333|466.9667|1890.7667|764.7|281.2333|1840.6667|813.8667|1553.1|442.6333|2703.8|1429.3333|11881.8333|4665.7667|3336.2|8710|14918.1333|11036.2|3936.0667|2253.6667|509.5667|310.6333|26311.4667|15748.5|13234.1333|14735.7333|8164.1667|603128.5333|39737.5667|53224.9667|43870.1|21321.8333|17005.0333|15529.7667|6395.1333|9027.5667|34506.3|44764.2667|23429.2667|
2020-10-25 00:29:00|russ2000_2_0569|SIFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:29:00|russ2000_2_0570|SIGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74410|43776.6667|6556.6667|15720|17786.6667|19870|4136.6667|12210|23116.6667|22313.3333|309290|37003.3333|39166.6667|30150|11336.6667|14650|18610|27376.6667|24793.3333|16400|9870|118915.4667|34905.9333|333286.1333|115358.2667|154164.1333|530105.4333|104734.9667|59064.0333|62728.7|48221.4667|35976.2333|143186.0333|99123.5|160316.9667|139732.9667|306292.3|2093947.1667|1024212.3333|215987.5|134539.2|155013.9667|103346.3|138092.0667|216589.6333|84943.0333|244322.3|408831.6333|360543.8667|1217505.7333|321271.7667|284735.8|284619.2333|402722.2667|613791.3|718419.2333|950836.3333|609473.2667|491596.8|271711.0333|138198.5|163558.7|375582.4667|302326.6|147573.8|267428.5667|139209.2667|155941.5333|777411.4667|143641.1667|246470.0667|24119.1333|23232.4667|75374.4667|106020.3667|71578.7667|44474.3333|57325.8|43287.4333|23416.8667|60938.8333|28974.0333|58223.1|355395.3667|189563.4333|262140.2333|191604.2667|172217.2333|135158.5333|283658.8333|255388.6333|347488.8333|318931.6333|
2020-10-25 00:29:03|russ2000_2_0571|SITE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||284982.1333|342240.9333|687071.7|353695.2|592213.7333|340997.6667|325892.1|275518.4|396079.3333|366236.8|513819.6333|484284.7333|347909.9333|260037.0333|262448.2333|603742.9333|352397.2667|259980.7|
2020-10-25 00:29:04|russ2000_2_0572|SKY|average_volume_30|1.86433082094|75863.3333|43926.6667|41526.6667|23943.3333|17603.3333|39863.3333|30216.6667|23933.3333|33356.6667|18143.3333|31580|36826.6667|32240|17723.3333|70626.6667|44196.6667|28796.6667|36713.3333|35470|26403.3333|18670|18326.6667|24033.3333|51453.3333|47646.6667|36770|33526.6667|36636.6667|15656.6667|22240|14243.3333|25720|18116.6667|25706.6667|10576.6667|33083.3333|17370|24063.3333|18436.6667|32560|27316.6667|31246.6667|19870|42136.6667|27836.6667|17433.3333|16600|20510|18450|60096.6667|16233.3333|20776.6667|17890|14470|15396.6667|21810|19966.6667|14546.6667|13286.6667|13716.6667|10856.6667|23426.6667|18150|9840|9396.6667|6293.3333|14540|21113.3333|9766.6667|7030|6606.6667|10103.3333|9690|7870|11533.3333|16606.6667|12570|16600|7630|5773.3333|9563.3333|7970|12408.8333|27463.3333|19670|19096.6667|11293.3333|13363.3333|11710|17523.3333|17380|48530|26520|36610|34973.3333|74213.3333|72250|92543.3333|63284.8|229706.1|131700.2|82614.2667|68333.1|83871.7333|69547.4|48673.9|21494.3|16190.7333|24118.5667|27369.2|19535.6333|26493.3333|19593.6667|53153.1|30447.8|34177.8|28384.2333|18644.3333|18967.4|37279.1667|20351.6667|17529.8667|18588.2333|42349.8667|17291|14049.7333|18834.2333|8872.1667|8170.1667|4133.6|13037.7|123223.4|106799.4333|31937.8667|25823.2333|92719.8|67299.6|74833.5667|53013.5667|86691.7333|80304.6667|442994.1333|547561.4667|404371.5333|492660.4333|541857|405111.9667|696241.7667|597034.3667|411633.4667||
2020-10-25 00:29:08|russ2000_2_0573|SLCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2331.3|2359.2333|2356.5333|1940.7667|1928.2|553.3667|400|320.9667|524.2333|593.7667|569.2|868.5667|691.7667|476.3|470.5667|1767.9|1196.5667|707.5|5613.7333|3310.0667|4346.4|2819.5667|18138.9|3684.1|6226.6333|6794.1333|3432.8|4184.1333|2402.2667|2442.2|2658.4333|5206.2333|3412.1|3471.5|6111.9667|5019.5|2745|2845.9667|2525.6|5299.9|3797.8667|3249.8|1978.6|3595.3|2789.3667|2730.4667|2916.7667|2702.5333|2135.0333|3565.1|5245.6|7659.8667|6849.5|17040.3333|5199.9667|6241.6|5562.8667|5537.4333|13717.1667|26942.6667|5653.2|9422|10912.0333|7336.7667|25846.2333|58521.7667|35735.3|44607.6667|20362.4|16015.6667|65874.9667|23378.4667|52682.1667|52102.2667|36923.5333|
2020-10-25 00:29:10|russ2000_2_0574|SLDB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||486396.1667|434754.9|204518.8|332970.0667|1134767.2333|455778.5333|578839.5|1671011.9667|392633.2333|407459.0667|169771.5|
2020-10-25 00:29:11|russ2000_2_0575|SLP|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||39803.3333|21390|6313.3333|36356.6667|4660|9863.3333|7516.6667|26340|7466.6667|20923.3333|5193.3333|19610|4883.3333|4620|4686.6667|14830|2980|2716.6667|1853.3333|3826.6667|4176.6667|6390|6693.3333|5730|3690|5976.6667|14927.4333|16765.3|8650|2540|7616.6667|12396.6667|3153.3333|2250|3666.6667|4840|6370|11230|19160|138668.2|135868.5|51266.6667|128513.9333|81610.7667|63878.1|57526.9667|20747.5333|17697.7|16242.3|35016.1|13447.2333|43199.7|65325.2333|20645.7333|39162.5667|56207.0333|22407.6|23618.6|19990.5667|32372.6667|26476.2667|13600.6333|10262.3|10932.7333|29862.1333|18458.9333|30336.5667|19080.4667|19340.5333|24761.9|13094.2667|12389.4333|24308.6667|33453.6333|34355.5333|141493.2|64756.9333|21655.3333|39081.4667|28855.5667|39186.9333|78697.0667|39818.7|51351.6|51007.4333|63846.1333|59977.6667|58084.5333|43286.7667|211842.4|94268.3|121807.4333|133030.9667|273801.6||
2020-10-25 00:29:13|russ2000_2_0576|SMBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||43673.3333|28330|5100|7086.6667|7030|9123.3333|3060|11700|4993.3333|3516.6667|4913.3333|4893.3333|5376.6667|6816.6667|6106.6667|3850|8103.3333|6930|4566.6667|6593.3333|5000|3166.6667|4960|11040|4733.3333|6473.3333|7780|3693.3333|4086.6667|4686.6667|27606.6667|3500|1380|6140|933.3333|1784.0667|6680|740|4490|1714.3|7043.2|2908.6333|2836.8|1783.5667|3671.9667|1689.2667|907.2667|1732.6|1843.6333|2183.7667|1690.6|2425.2333|930.7667|4922.4333|1599.3333|2130.6333|665.0667|2585.7667|1658.5333|7360.3|1746.1667|2162.6667|1063.0333|1954.1|1145.2|1405.9333|1126.1667|2157.3667|1500.7333|3863.6333|1086.6667|3635.3333|1819.5667|1442.2333|1455.8|1711.4333|581.2|1041.0667|1167.3667|3405.3667|3223.7|1186|1403|10798.4|5032.1667|1882.4333|4508.5333|6062.3667|10108|35046.9|8682.7667|21224.1667|11484.8333|46458.5|19493.4333|16287.8333|8528.4667|16492.6667|12244.4333|12707.8333|14789.2|11659.7|11632.5|12030.4|24051.3667|18535.5667|14021.2|
2020-10-25 00:29:16|russ2000_2_0577|SMBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7343.3333|2196.6667|1846.6667|2871.5|2473.1333|1274.2|3910.1|1973.1333|4096.0667|3107.7667|5473.0667|4284.1667|1689|2830|3459.2333|4016.2|2312.0667|4150|7597.4333|7290.6|1216.9333|7632.8333|4745.1|2307.5333|3648.3|1787.0333|2708.9667|1998|2883.8667|2573.6333|3744.0667|3085.1333|5367.3333|7114.2333|2898.1|3513.1667|2265.8667|2990.6333|1709.6|10258.9333|8048.1|3741.9667|7136.2|8272.1667|4896.9333|6228.7333|3075.5333|4812.1|4928.3667|4892.2|4208.1333|14437.8667|4058.9667|15776.6667|3292.7|14388.6333|44186.4667|18790.6|22135.8667|31187.8|52078.5667|21297|22081.4333|32713.2|24043.8667|37325.0333|45289.4|48979.6333|30908.8667|24887.7667|
2020-10-25 00:29:17|russ2000_2_0578|SMHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151959.2667|164877.6667|165678.3667|121827.1|108839.9|41103.7|49542.0667|28900.2667|32378.4|42593|27590.8333|52171.6333|887800.1667|111541.1333|
2020-10-25 00:29:18|russ2000_2_0579|SMMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.3333|150|403.3333|666.6667|683.3333|363.3333|1146.6667|1180|153.3333|1433.3333|1586.6667|966.6667|1476.6667|2093.3333|1416.6667|1840|1998.9333|1866|2342.6|1301.1333|2023.7333|1819.1|7396.5|4104.2667|3972.1|6217.6333|12702.6333|3143.3|2280.9667|3250.3|1467.6333|1928.7333|3167.2|2502.7333|2046.5|2524.7333|1919.7667|1902.0333|6603.2333|2660.1333|2152.4|2783.2333|6777.9|3694.1333|2669.8333|2117.3667|2167|1913.4333|2606|3445.4333|3663.6667|5165.3333|5814.6667|3926|3254|4358.6333|1991.2667|3512.9333|3200.8667|4650.1333|7338.1|4433.7667|5834.6667|5485.4667|4081.1|13741.8|19007.6333|12845.5333|32991.3333|15237.5667|27463.1|22466.8667|23138.7|19290.3333|13703.2333|9529.7|14062.2333|24305.9|16648.8|14452.1333|11552.8|20431.4333|20846.5667|11220.1333|
2020-10-25 00:29:21|russ2000_2_0580|SMPL|average_volume_30|1.77601809955||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345585.7333|322944.5667|340274.0333|346319.4|353816.3667|687834|364897.7|304199.6667|473405.6667|1098214.3333|1573974|1341241.2667|624923.0667||
2020-10-25 00:29:22|russ2000_2_0581|SMTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:29:22|russ2000_2_0582|SNBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401123.3333|81320|438600|51626.6667|85853.3333|65876.6667|37986.6667|63216.6667|30590|16193.3333|80576.6667|6886.6667|34226.6667|56116.6667|161946.6667|140623.3333|408064.6|374647.6|456501.0667|681581.3333|553239.4|648811.1667|375720.8333|566249.8|757889.7333|453127.7|425535.8667|449423.1|517660.0333|591597.2333|966362.8333|818760.3|1252218.2|977278.6667|1282353.8333|1236786.9667|1232200.2667|1098153.7667|410133.2667|261184.5|567547.6333|133272.7333|222312.1|658483.7|494417.8667|702819.1333|669527.4333|813148.3|546572.7333|701688|868900.6333|953241.6667|1035368.0333|971783.0333|1989583.1667|699703.5333|909912.7333|1618071.3333|1157039.1333|983906.0667|871304.6|920492.1667|370071.5333|723802.0333|713636.3|610281.8|555182.1667|727129.8667|625499.4333|1036222.5667|690715.1667|409212.7333|676232.9667|762755.3667|903974.9667|608747.1667|630027.8|779334.5333|452938.1667|481365.0667|552861.0667|679652|420841.1667|396562.8667|311839.8333|805134.4333|429853.6333|310029.8|
2020-10-25 00:29:24|russ2000_2_0583|SND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445097.9|928143|853212.7|621094.5|633018.3|1011863.4667|1127065.4|527113.3667|488676.4667|439800.6333|203732.7667|348184.3667|210623.9|352131.8333|455312.1|169871.0667|
2020-10-25 00:29:25|russ2000_2_0584|SNDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88414.3333|109729.7|108857.0333|80833.8667|108070.7667|444393.2|85776.3667|295431.2333|439615.4333|404160|301038.8333|270503.7|183324.4667|124784.9667|153346.8333|121542.7333|268312.8667|841966.1333|303367.2667|
2020-10-25 00:29:27|russ2000_2_0585|SNNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:29:27|russ2000_2_0586|SNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||617818.9|459562.5333|1298773.7|666359.7667|1002357.4|554341.1667|557373.4|632695.2|724050.6|707275.3|656945.8667|639215.0333|669497.5667|975705.0333|813550.4333|646350.9|879330.4333|663923.2|444679.8333|371672.5667|468834.5333|916873.9333|931911.1333|579456.9667|
2020-10-25 00:29:28|russ2000_2_0587|SOI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317445.1333|197777.4333|404692.2|438045.9|721955|361655.2667|439367.4|475183.9|522877.8333|429117.3333|442759.7|668194.2333|480996.4|289800.3667|
2020-10-25 00:29:29|russ2000_2_0588|SONA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4560.1333|5854.5667|4377.2333|2757.7333|2455.1|4466.3333|4913.1667|2538.6|7318.5667|4430.0667|2927.2333|3914.8333|15892.4|6670.6667|6496.8333|6260.7333|7115.2333|9289.1667|7854.2667|9166.7|6171.9333|3632.9333|5966.9|5643.3|5794.5667|5419.7333|18601.6|10327.6|7527.5|18201.9667|4943.2|3494.4667|12568.3333|5772.8667|7284|45164.2667|22574.4667|17555.5667|48839.9667|22198.3|50469.9|28754.2|24268.9667|96041.2667|65839.5|47167.1333|69966.6|41521.9|70234.9333|46619.6333|41164.7667|42860.9667|77579.7333|111215.4667|92762.2333|88278.0667|
2020-10-25 00:29:31|russ2000_2_0589|SONO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2497658.2|1231221.0667|1339633.9667|1133296.0667|1927143.9|2070909.5333|2623046.4667|6045566.6667|2931703.9667|
2020-10-25 00:29:31|russ2000_2_0590|SPNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139701|148580.9667|54741.9|31963.4|107394.3667|18971.3333|56832.3333|67812.2333|97393.7667|55447.7|24002.2667|46543.2667|96432.7|48751.4|108344.7667|114688.7667|50592.4667|40723.9333|91706.8667|276041.7667|138024.5|97745.8667|
2020-10-25 00:29:32|russ2000_2_0591|SPRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76166.1333|34771.9333|82261.5667|97050.1|68319.3667|95134.9333|63814.3333|43785.3667|54973.3333|105593.2333|182873.2667|469667.8|
2020-10-25 00:29:33|russ2000_2_0592|SPXC|average_volume_30|0||||||||||||||||||||||||||50043.3333|59873.3333|45763.3333|24056.6667|28233.3333|27080|28950|39806.6667|29813.3333|28573.3333|18876.6667|18473.3333|47793.3333|43743.3333|38743.3333|28676.6667|21520|24836.6667|23413.3333|28966.6667|22423.3333|17406.6667|20876.6667|60150|39810|43746.6667|47083.3333|45420|37430|41636.6667|94026.6667|43170|51073.3333|64680|37060|137620|43866.6667|188626.6667|187853.3333|286513.3333|222600|197266.6667|254640|508886.6667|206226.6667|681840|401900|769166.6667|682213.3333|822813.3333|1015373.3333|1087773.3333|996440|722086.6667|1149680|1001233.3333|960483.3333|721686.6667|697260|1813356.6667|529933.3333|1119553.3333|775406.6667|918193.3333|609460|527140|547930|595886.6667|607080|395300|298246.6667|452076.6|540323.6667|555070.2667|452881.6|767007.3|666156.6|981386.9667|1246763.3667|1126222.1667|746659.2333|678187.0333|628667.4|647456.8667|498512.3333|497664.7333|333398.2667|467162.9|440907.6333|784421.8|559449.0333|566772.3667|669075.3667|619529.9667|1512105.7333|633937.2|400010.1667|334082.2667|200263.1|379088.6|229361.8667|334495.7|483481.2|380577.4667|543927.0333|1005863.3667|669926.1|617841.1|499523.0333|263886.7|329886.1333|302593.9667|319938.4|249887|175035.1|287306.6667|233896.1667|181796.3333|314951.3|290230.2333|204253.4667|277465.4|300630.6667|355293.5333|257282.6667|250726.5333|
2020-10-25 00:29:37|russ2000_2_0593|SR|average_volume_30|0|2140|2490|1136.6667|3606.6667|4106.6667|4320|9620|4013.3333|3896.6667|9706.6667|7956.6667|4620|5573.3333|3703.3333|5256.6667|6720|7153.3333|6293.3333|5733.3333|5846.6667|7116.6667|3220|5356.6667|3543.3333|6223.3333|2623.3333|3606.6667|5680|4650|4050|4430|6100|9656.6667|5073.3333|3386.6667|3823.3333|3336.6667|4863.3333|3723.3333|3533.3333|4410|3883.3333|3613.3333|3833.3333|6783.3333|4883.3333|9390|8860|11176.6667|23713.3333|7296.6667|13193.3333|54473.3333|35993.3333|19263.3333|29130|10530|20956.6667|12236.6667|16493.3333|20116.6667|20100|11453.3333|12120|12540|19416.6667|11730|20283.3333|48326.6667|13850|16850|16743.3333|28113.3333|27270|21693.3333|20133.3333|25130|33560|28900|23266.6667|26376.6667|35873.3333|41980|28440|43473.3333|72746.6667|48176.6667|50093.3333|56763.3333|48693.3333|70056.6667|74620|92390|110106.6667|79670|60513.3333|103736.5667|143411.7|86753.3333|94165.2667|170757.8333|170188.8333|217052.8333|285691.0333|193771.4667|198849.2667|137874.8|126868.3667|109155.8333|101672.9|86518.2333|75360.4667|81492.6333|97903.8|155750.3333|114681.5667|106684.7|103192.8667|100503.4|122538.6333|120326.4|514185.0667|156302.7|126547|159619.8667|626433.8667|246954.2333|235003.1667|194043.3667|295143.4667|236268.3|192205.6667|233011.3333|248642.5|273998.1333|296781.1667|235986.8333|178330.5667|174434.9|171932.9|328112.9333|384400.1667|171591.9333|270552.4333|314429.5|215089.7333|235461.9667|317196.3|401794.7|287294.1333|303787.3|
2020-10-25 00:29:40|russ2000_2_0594|SRCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:29:40|russ2000_2_0595|SRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221933.2333|355623.9|426205.3333|295978.6333|505014.9667|308320.2333|237350|349822.3667|319211.2|202493.5333|316748.9333|469369.5|420407.5667|226796.3667|426534.0667|217693.4|147757.6667|217101.7333|195959.9333|1076317.7|2042330.0667|741804.7667|
2020-10-25 00:29:41|russ2000_2_0596|SRNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178966.6667|15433.3333|26543.3333|9033.3333|7280|6126.6667|10473.3333|9858.3333|8739.9667|7765.3|5664.3667|4220.4667|1829.5333|1443.3333|1219.6667|1227.9667|5121.2|6046.1333|5455.8333|10430.7333|13084.0667|21501.1333|15131.1667|10707.6|54446.7667|33912.2667|1866|71927.5|174746.9333|252451.1|62842.8667|380303.3333|337632.3333|703067.1667|537593.2|490892.4|322177.3|209065.1333|262944.1333|217393.9667|201294.1|1182946.2667|469051.7667|1327992.5|4714590.3333|2132400.8667|1497812.1|1555436.1333|4308007.1333|1004480.1|807600.3|9228759.5333|7340834.1667|33049914.2667|34727124.1667|
2020-10-25 00:29:43|russ2000_2_0597|SRRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58538.9333|94804.1667|81394.3333|146907.4333|175772.8|84086.2667|145767.7667|102072.3|147591.5|145130.0667|
2020-10-25 00:29:44|russ2000_2_0598|SSTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85217.5667|41930.2667|129017.1333|179733.6|178595.9|206226.5333|162994.6333|144900|142252.8667|172029.3|116722.9|195583|132629.3667|69970.7|
2020-10-25 00:29:45|russ2000_2_0599|STIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76171.5333|117911.3|140586.8667|154518.2333|142469.2667|87450|198832.2|482173.9333|952066.5333|349231.4333|
2020-10-25 00:29:45|russ2000_2_0600|STRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52769.6|72001.2333|29381.1667|67756.7|85095.1|69050.7667|40191.7667|195867.1|494467.7667|
2020-10-25 00:29:46|russ2000_2_0601|STRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||390866.6667|127813.3333|39460|85693.3333|84093.3333|54080|50306.6667|15966.6667|42373.3333|57373.3333|100496.6667|13123.3333|20123.3333|45970|55200|31206.6667|24920|39386.6667|33213.3333|18220|36006.6667|22273.3333|12110|22740|12076.6667|13530|12450|69776.6667|8823.3333|11790|17536.6667|41193.3333|25366.6667|19600|7063.3333|16803.3333|4510|2433.3333|4710|3560|2666.6667|1310|3359.6333|988.6333|2228.3333|2853.3333|2294.6333|2061.0333|2139.4333|1182.1667|2482.7|3290.6333|2606.4667|1427.9333|1483.6|2770.8|1953.9333|3696.7667|2372.5667|4593|26233.6333|10711.5|7912.7333|6848.1667|12696.2|10657.7|11084.2|9443.8|47723.3333|8028.5|6944.7667|4060.0667|5350.0333|2639.4333|2189.5333|3595.2667|2722.3|1251.6|3870.5|3383.1667|3051.9|1223.6|11677.8333|3543.2667|9104.5667|3338.7|7336.7333|2035.7667|3675.3667|2795.8667|2260.4333|3947.1667|2606.5|4406.1333|4160.4667|25142|35399.3|23671.8|16209.7667|7030.7333|9123.2667|10475.8|6724.3|8455.1333|6230.6|8050.2667|12311.8667|5829.0667|6754.3|10937.3|14694.9667|12737.3333|12219.1667|8937.0333|
2020-10-25 00:29:49|russ2000_2_0602|STXB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63868.1667|16108.6667|100584.9333|20323|27045.9333|47496.7333|35457.2|82249.3667|44342.4333|50516.8667|
2020-10-25 00:29:50|russ2000_2_0603|SUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310266.9|486260.9667|738637.8|645223.6333|613267.3|985196.1|1186573.8|1730741.2667|1658989.8667|1232978.7667|1355177.4667|1131170.7667|1441504.2667|1426068.4|2399673.3333|2244561|1710615.1|1932544.8333|1107661.4|1422063.5|1549342.4|1084869.5333|1325865.9667|
2020-10-25 00:29:52|russ2000_2_0604|SURF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380362|270686.8667|131182.9|226830.1333|68065.0667|97888.5|55227.2|158601.1667|147453.8667|4365796.8667|970749.1333|
2020-10-25 00:29:53|russ2000_2_0605|SVMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534773.2333|657762.4333|2119728.6333|2181456.7333|1368956.7667|635304.9|1638044.3333|1283910.0667|968601.0333|
2020-10-25 00:29:53|russ2000_2_0606|SVRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10166.6667|41876.5333|17033.2|35736.4667|15466.5|49609.7333|31096.5|12846.5667|1893.3|21516.4667|4879.9333|195456.5333|12493.2667|61343|35693|17276.6667|8220|3127.4|3693.3333|1746.6667|5336.6667|853.3333|16326.6667|21340|54746.6667|191473.3333|91173.3333|82276.6667|154276.6|94687.5333|75210|82690|123700|258906.6667|353696.6667|481206.6667|222673.3333|357536.6667|406513.3333|316010|564816.6667|562462.8667|504795.2667|298130|528047.9|255348.4333|190620.6667|166449.5333|238008.0667|933482|5283195.3|2972403.4|10049507.7333|10865009.6|457071.5|167091.1667|569795.2|276433.2667|635613.0333|1762235.7333|696521.6667|721763.7333|290516.6667|486477.2667|262677.5667|355017.8|778999.4|836191|1134748.0333|2833211.9667|1755646.7333|812081.1333|807068.5333|1306613.6333|738542.6667|721993.9333|1248530.3333|1985440.4333|3594928.9333|5563666.4333|9624074.9667|4485516.0667|132641.9667|97146.7|192329.0667|178419.1|360421.8|197823.8333|230676.0333|130427.5667|963842.2|227814.3|531294.3333|403888.2667|348540.0667|316186.0333|
2020-10-25 00:29:56|russ2000_2_0607|SYBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18433|29574.6333|7258.9667|17740.6667|56404.1667|230197.4667|46072.6333|97291.6667|19990.6667|55018.2|117181.4|174856.1|164912.2333|142456.9667|69294.9|201453.4667|272299.5667|652650.9|431963.7667|304056.5333|174301|
2020-10-25 00:29:57|russ2000_2_0608|SYNH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187880.3667|123956.4333|377998.9|463177.4|597708.5|528278.3667|879077.8667|737441.9333|472813.8|872892.2|817870.1333|971306.4|1506477.7333|1255222.2|786057.7|506639.5|620178.5667|1019075.8|527809.4333|408874.7333|400870.7333|1099855.4333|901536.9|814711.4333|
2020-10-25 00:29:58|russ2000_2_0609|SYNL|average_volume_30|0|5046.6667|5206.6667|2010|2696.6667|1813.3333|2013.3333|3373.3333|3126.6667|11196.6667|3846.6667|2516.6667|3243.3333|6860|7583.3333|4356.6667|3500|4706.6667|2893.3333|6260|4200|3833.3333|24330|7086.6667|6816.6667|19503.3333|24050|15080|6843.3333|4046.6667|6370|5143.3333|3200|35073.3333|6423.3333|10826.6667|9940|32850|30796.6667|21296.6667|21156.6667|19720|60030|26606.6667|21290|15230|8983.3333|12336.6667|10240|14123.3333|19186.6667|41333.3333|33080|35586.6667|31136.6667|13000|12573.3333|11816.6667|8260|8646.6667|21076.6667|12603.3333|8750|9153.3333|9686.6667|10740|8513.3333|15226.6667|25136.6667|15466.6667|7953.3333|8550|25916.6667|4656.6667|4463.3333|5736.6667|6873.3333|4880|8023.3333|14963.3333|7056.6667|4241.6667|5386.6667|5027.3333|5451.9|5684.8333|2938.7333|2054.9667|9839.9667|5184.2667|5761.8667|3505.3667|4315.9333|10918.6333|2498.1|4682.5667|4121.2667|54993.2333|350838.1667|115208.9|39847.3667|18741.4333|11076.1333|10670.3|11999.9|9914.1333|15095.7|8174.7|6694.5333|11519|6229.4333|4955.5333|19095.6|6898.4667|4905.0667|5769.1667|7794.1667|5269.5333|2698.3|5907.8667|3827.5|3978.8|5796.6667|21721.5333|36042.6|15282.8333|10423.2|12608.4333|21160|19238.6|11475.4|26685.6333|30952.8|18100.0333|27555.3667|30737.9667|17481.0333|19110.2333|14423.4333|16329.2667|12953.6667|14133.4|62953.4333|15542.2|35940.7|31915.9667|25695.9|16963.1667|11551.3|53462|77004.2667|11093.1|
2020-10-25 00:30:02|russ2000_2_0610|SYRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52701.2333|51341.5|25920.4667|34735.2|117091.1667|183165.8667|502475.2|177521.2|285389.4667|80920.2333|141216.0333|141402.2333|94231.3|154032|591677.7333|249639.0333|375901.7333|498374.3|
2020-10-25 00:30:04|russ2000_2_0611|TACO|average_volume_30|0.0312151616499||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15093.4333|8331.1333|86776.1667|68488.3|474821.3667|766261.9333|206548.2333|424067.7667|277609.1333|341931.3333|495773.7333|579762.5667|440447.1333|413426.5|291602.9|623031.3667|347032.1|365350.4333|291272.3|511280.5333|248107.6667|250167.5|559887.3667|536604.1667|919969.7|1068697.0667|605995.9333|828273.9667|
2020-10-25 00:30:06|russ2000_2_0612|TALO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186232.6667|161913.6|149094.6333|185595.3333|304310.4667|222421.4|348334.7333|642844.1333|619863.3333|699643.8667|
2020-10-25 00:30:07|russ2000_2_0613|TBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53095.9667|114623.4667|124673.7333|282869.1333|278814.4333|351768.7333|308693.3|397403.6|2270145.3333|1117273.8667|
2020-10-25 00:30:08|russ2000_2_0614|TCDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105726.3333|229144.6|160859.8667|349795|257841.8|183713.9667|374770.1667|283834.5|603564.1|876063.4667|
2020-10-25 00:30:09|russ2000_2_0615|TCFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||530|1346.6667|1520|460|556.6667|46.6667|536.6667||260|203.3333|486.6667|16.6667|146.6667|56.6667|753.3333|20|13|93.4333|98.4|40.0667|25|54.2667|89.4|306.6667|16.6667|28.8333|77.1667|30.4|54.1667|193.7|294.9|76.0333|529.8667|278.3|148|226.5333|310|197.5667|110|56.6667|154.2667|99.7|93|147.5|61.3333|343.6|202.2|110|143.8|442|20.3667|378.2|185.1667|290.3333|374|173.3333|3307.8333|5413.6|3677.9|1344.7667|3312.7667|4807.6667|1650.0333|3359.7|2470.3333|642.2|2849.4333|1973.3333|1360.8667|1495|10096.3333|12346.9|6537.5333|6652.9667|9199.2667|8254.7|10911.8667|13379.0667|7049.1|5471.3667|5336.6333|9548.4333|9386.0667|5882.0667|
2020-10-25 00:30:13|russ2000_2_0616|TCI|average_volume_30|0|||||||||||||||||||||||||||||||4080|2736.6667|1420|2130|1383.3333|2776.6667|1620|1126.6667|1020|1990|956.6667|1170|1396.6667|1596.6667|1786.6667|990|1010|1530|1303.3333|1296.6667|1390|2853.3333|1540|1723.3333|1560|2510|2310|1613.3333|2013.3333|3173.3333|1760|3613.3333|1076.6667|1663.3333|2113.3333|3056.6667|3633.3333|8140|2580|103750|4410|2493.3333|1776.6667|4183.3333|2840|1126.6667|2176.6667|6766.6667|1793.3333|2710|2390|7130|5560|6680|1016.6667|5403.3333|900|1033.3333|2616.6667|2016.6667|490|653.3333|2130|1036.6667|1040|1800|1130|1960|1246.6667|1336.6667|3233.3333|2987.9|1368|1233.5667|2776.3667|5424.5333|3114.4333|2479.8667|4280.2667|6658.1667|1233.4|2572.2333|10658.6333|8713.1667|4308.2667|932.8|891.3|1594.6333|4418.2333|966.9333|2553.1333|4670.2333|1812.3333|951.8333|1471.3333|2139.3333|3035.5667|7302.4|1849.8333|1075.4333|1566.2|2646.3667|3937.4|2760.1667|634.3333|1558.1|1320.3667|8553.4667|1761.4667|2998.8667|11270|16269.1333|3495.3333|3205.1667|2032.3333|5266.5667|1504.6|1946.6|2557.2333|3571.3333|2798.2|
2020-10-25 00:30:18|russ2000_2_0617|TCMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96717.9667|35509.6667|116584.2|231985.5333|293518.4333|387406.5667|226389.7333|298086.3667|237998.5333|209523.2333|350100.4667|171835.5333|162907.5|168363.9667|215915.3|217337.0667|230580.1|
2020-10-25 00:30:19|russ2000_2_0618|TCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||74340|30543.3333|35033.3333|30910|27010|24263.3333|33766.6667|51780|31483.3333|23543.3333|2093783.3333|163400|196940|108500|257283.3333|515156.6667|83103.3333|76600|175660|33276.6667|56516.6667|27526.6667|70670|111513.3333|76356.6667|13843.3333|57093.3333|29040|34073.3333|129686.6667|107158.1|186222.6333|91925.9667|43463.3|145902.5333|282820.7333|121132.5333|605160.1333|141283.3333|131483.3333|202733.3333|62026.6667|94303.3333|390060|434799.3333|189650|244198.3333|115676.5|68850.5667|117381.7667|85870.5667|36933.2667|45148|94316.0667|182451.8333|289038.0667|146345.8667|39943.2667|79661.6667|70902.2333|38266.6667|46934.8|61969.5333|241835.5333|458282.5|251592.3667|149922.3333|175190.6|74596|170229.5333|264498.9333|51146.9667|27890.3333|22712.4333|37627.3667|28100.2333|149727.8333|102122.3|82553.6|50082.4|28076.2|65510.6333|45670.5|73522.5|95226.4|76350.1333|74904.9333|90881.2|74518.7|66360.4667|102568.9333|69924.7|128780.0333|67682.9|47747.7667|99267.9667|42957.5667|45427|
2020-10-25 00:30:23|russ2000_2_0619|TDOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466661.0667|1056946.7667|130372.5667|310190.7333|392683.9|335812.8333|355476.5333|884349.3|1161422.6|1176219.4667|1252685.7667|1064975.2|1190319.3667|1226645.6|1831700.5667|1803624.1|1037638.6667|1311307|1090280.4333|4544113.1667|3126449.2667|3619056.4|
2020-10-25 00:30:24|russ2000_2_0620|TELL|average_volume_30|0.051243567753|1333.3333|2086.6667|1733.3333|1690|4046.6667|2726.6667|9770|3323.3333|4580|2550|4536.6667|5846.6667|5853.3333|2676.6667|4146.6667|3600|4250|4700|5350|5096.6667|3276.6667|4120|3936.6667|4343.3333|3813.3333|2276.6667|6566.6667|7603.3333|4003.3333|4400|3516.6667|4920|4806.6667|7463.3333|6820|6000|4243.3333|2863.3333|9656.6667|5216.6667|6620|13826.6667|3733.3333|5086.6667|4883.3333|5173.3333|14200|70260|71513.3333|61343.3333|391440|62086.6667|86363.3333|37450|51093.3333|34463.3333|31310|49150|70110|42406.6667|45933.3333|43466.6667|46033.3333|37273.3333|48923.3333|78443.3333|32840|119016.6667|60020|47643.3333|56413.3333|32776.6667|36780|22246.6667|30700|23070|45453.3333|28046.6667|14823.3333|43407.3333|35247.7|59697.7333|50783.7667|150964.5667|93496.8667|40527.0667|106502.7667|234275|105918.7|2549007.1333|441351.1|160374.6667|710190.1333|228975.0333|131541.7|249640.8667|334178.2|139458.0667|93161.9|116076.5|127918.1667|146159.1|181970.4667|58756.1|104961.3667|179362.2|430376.5333|418526.6|241131.8333|123717.9333|99596.6667|436267.0333|171234.3667|103614.1333|197438.5333|127705.1333|109045.3|73131.7667|164761.3667|123353.9|109141.8667|81146.2667|103856.1667|167058.7|446675.8333|234471.8333|226331.1667|69724.9667|297294.8667|96222.5|44771.1|25099.3|22747.3333|30395.9667|114914.7667|1270370.8|647788.9|757066.9667|372315|1376866.3333|1481952.3667|1305033.5667|1287020.0667|1518486.0333|1823011.7667|2084905.6667|981586.7333|5464972.4667|3240031.3667|7563344.7667|5193964.8667|
2020-10-25 00:30:28|russ2000_2_0621|TENB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||682987.7667|255378.9333|860045.9667|939734.5|683056.8|559473.8667|626500.7|1242611.8333|916411.0667|
2020-10-25 00:30:29|russ2000_2_0622|TGNA|average_volume_30|0|58570|65403.3333|71026.6667|75990|92170|98033.3333|86883.3333|79300|113853.3333|95796.6667|110913.3333|223076.6667|161533.3333|129153.3333|162376.6667|149446.6667|340933.3333|289536.6667|288323.3333|282260|255110|371610|260780|217940|228106.6667|348653.3333|239566.6667|245080|307193.3333|302676.6667|274800|207683.3333|240270|235496.6667|232033.3333|313656.6667|220770|179980|149266.6667|259270|236996.6667|282240|266950|372193.3333|369386.6667|226000|598806.6667|405456.6667|341660|205713.3333|395173.3333|105256.6667|325983.3333|268026.6667|541980|286086.6667|390530|233150|256226.6667|455196.6667|460730|573900|799573.3333|455600|641226.6667|597253.3333|577350|688853.3333|854650|665870|781450|958410|1054780|610490|945213.3333|691086.6667|1124326.6667|1036563.3333|1193296.6667|1283346.6667|1036706.6667|1297860|1066450|743896.6667|888796.6667|952590|733216.6667|1243230|1168180|1188243.3333|1084146.6667|1453840|1155526.6667|1490413.3333|1225950|1047540|1429873.7333|1716417.8667|1530078.4333|2575610|3383443.9|3740605.8667|5183501.7667|4690881.5|7697777.4667|5340155.3667|9671168.3|6695453.3667|3862448.6|5010739.6|3963432.1667|4448308.0333|3668354.3|3185711.9667|5732482.1|4148501.9667|4071327.0667|3697930.3333|4822386.7|2697442|2483179.8333|4402337.3333|2062333.4667|2817290.6667|2120795.1333|1704885.9333|1831161|1272377.1667|1562911.2333|2306493.2333|2184394.1333|1380963.4|1487841.2667|1810945.3667|1814206.5333|1698148.5|2094686.9|6830428.7667|2514420.3|2481800.6333|2247007.8333|2722138.2333|1637048.2333|1999429.0333|2721127.3|2619256.3667|2446105.2667|1561644.3|4684664.9667|2288260.1|1231977.3667|
2020-10-25 00:30:32|russ2000_2_0623|TIER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:30:32|russ2000_2_0624|TLGT|average_volume_30|0|50623.3333|36516.6667|13173.3333|9626.6667|8543.3333|4453.3333|7913.3333|8980|12170|28320|13393.3333|21843.3333|22200|13423.3333|6690|15126.6667|64440|21180|445560|73623.3333|159876.6667|63676.6667|21166.6667|16373.3333|35146.6667|93696.6667|33440|45176.6667|48796.6667|17636.6667|25936.6667|16036.6667|34376.6667|21693.3333|36266.6667|61016.6667|116160|27973.3333|23813.3333|25310|20313.3333|14486.6667|17273.3333|23926.6667|38463.3333|17040|19793.3333|57219.6|169579.6|64336.2667|47632.8667|60766.4|37340|37856.6667|19796.6667|40420|28270|17800|12250|13900|12103.3333||16263.3333|24266.6667|4726.6667|3476.6667|4663.3333|11280|12440|7380|7510|17700|4903.3333|5520|2653.3333|5686.6667|2963.3333|2800|3550|12593.3333|2510|3780|11850|6446.6667|9846.6667|5620|7133.3333|9176.6667|6770|7273.3333|4060|7373.3333|11890|10200|19846.6667|29666.6667|21475|8513.3333|11820|14346.4333|10149.7667|8923.4|8518.4333|5299.2333|2920|4875.1|8573.2333|6914.9|3196.7667|22744.9667|7895|9589.1|5632.1667|15787.4667|8364.0667|14112.6333|10173.2|5858.3667|24553.6667|26214.5333|53782.1333|24691.4667|98395.3667|180118.0667|445537.7333|411771.4667|1255344.6667|1128797.8333|1366252|572870.3|502223.7667|313891.6667|430686.1|271871.4|213274.3333|230832.2333|358831.5|300579.1667|391307.6333|539303.1|823448.7|723825.8667|253361|499211.5|563889.1667|546040.9333|357595.8|498920.2|15872.2333|100239.6|687020.7667|
2020-10-25 00:30:35|russ2000_2_0625|TLRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:30:35|russ2000_2_0626|TLRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:30:35|russ2000_2_0627|TOCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:30:35|russ2000_2_0628|TORC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:30:36|russ2000_2_0629|TPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116476.9667|27488.7|64035.9333|33268|32418.8|22863.4|38358.9333|47474.9333|119015.5333|146855.5|141967.2667|143256.2667|136911.9333|299702.9667|143988.0333|203900.9|75576.9|142435.0667|
2020-10-25 00:30:37|russ2000_2_0630|TPCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338813.6|165246.4667|122493.6|381944.3|280221.9333|177971.1333|188997.8333|622869.6333|179907.0667|193304.0333|99503.9667|159730.0667|115223.8667|133453.6667|230102.1|147002.2|154771.5333|170666.9667|102059.6333|108615.5667|73999.7|178331.8333|279984.8667|205267.6333|96111.1667|
2020-10-25 00:30:38|russ2000_2_0631|TPHS|average_volume_30|0.197991391679||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6172.7667|10273.4667|79600.9667|40919.9667|146533.4|49662.1|58516.4|22500.0333|29646.5333|14792.1667|14491|26293.2333|64277.4667|44990.9667|113329.2|17141.9667|32306.3667|41376.6333|39515.4|36186.8|
2020-10-25 00:30:40|russ2000_2_0632|TPIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309853.2|124295.6|122041.6333|228908.0333|163948.4333|318379.4|221212.3|375991.7333|341921.0333|276947.4667|348635.0333|426026.1|606384.8|443231.5333|711777.7|408925.0667|439811.2667|
2020-10-25 00:30:41|russ2000_2_0633|TRHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88092.4333|85066.9333|64227.1|91224.5|145534.9667|251402.1667|372343.0333|364058|399090.8333|296044.0333|460231.2667|402444.5667|341314.5333|333730.4|457460.1667|314996.4333|331668.0667|
2020-10-25 00:30:42|russ2000_2_0634|TRTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240286.3333|313574.1333|394637.5667|386322.5333|412954.1667|675668.2333|542802.5|698718.5|378672.8|356784.2333|464685.1667|633780.1667|358917|393095.9333|252295.1333|542679.1333|439733.6667|419825.1333|
2020-10-25 00:30:43|russ2000_2_0635|TRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||423300.4|185334.7667|55154.3667|361113.6|222343.4333|310562.4667|191807.3333|374664.1333|247067.5333|248281.8333|268953.2667|1255108.8333|1627498.3667|433433.5|
2020-10-25 00:30:44|russ2000_2_0636|TSBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214726.6667|61323.3333|23290|57850|16370|37063.3333|20986.6667|28186.6667|21836.6667|41360|16636.6667|9013.3333|15316.6667|10320|8873.3333|6683.3333|10110|7396.6667|4616.6667|10540|3036.6667|7407.6333|3860|5777.0333|2765.3|18599.0667|4122.9667|3762.2|2883.3|4750.6333|2262.4|3485.9333|1946.3667|2997|9309.6|6195.5|22348.3667|4700.6333|13756.1|3958|6109.2|3427.8|4741.9667|9873.8|7765.9667|26529.2|5661.9333|5257.1333|9462.5333|2770.3|3803.1|3454.5|5390.7|9542.8333|5739|5109.6|3543.4333|8283.3333|3624.8333|5853.5667|5814.9333|9862.5667|7028|4529.4667|11318.7667|7039.4333|4421.6333|6286.4|7562.8667|4568.4667|5141.6333|7848.0333|3830.4|6883.0333|9718.0667|9503.9333|18742.1667|9082.8|18740.5333|29267.4667|17175.0667|22008.7667|13380.5333|8617.0667|15447.9667|16110.3|12468.0667|12985.2|11188.1333|24035.6667|17716.6333|11845.1667|
2020-10-25 00:30:46|russ2000_2_0637|TTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411801.3333|465855.2|727653.8667|1371314.8667|962278.7|1032142|1069253.2667|1269674|917122.3667|1337438.3333|1971256.6667|1682552.4667|1425821.9667|1491630.0667|2418281.1|1863456.8|958242.5333|
2020-10-25 00:30:48|russ2000_2_0638|TUSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418083.8333|201978.2667|101869.6333|65620.9|93512.0333|89182.2667|281386.6|463561.3667|475861.9|212541.4667|246931.5|539268|392095.9333|373198.7667|297787.5|377864.1|124961.3667|
2020-10-25 00:30:49|russ2000_2_0639|TVTY|average_volume_30|1.17875526439||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47900|32355|29175|31340|31885|16455|16925|29680|35155|15590|21245|30585|104150|173145|163040|238495|307796.6667|135700|175766.6667|155615.7667|250461.3333|349573.6667|333818.9667|250996.9|494072.4|539232.5|436078.2333|419788.5|606024.5667|691976.4|253078.8333|243673|469320.7|256682.2667|259500.8333|548670.0333|626565.7333|607265.5667|820254.1|403969.6667|624166.1|595598.1333|444150.5|423941.6667|347797.4|324590.4|252555.4667|227475.9667|140354.9|174048.4333|150640.2667|287420.7333|269215.4|268382.5|284192.6|481566.7|161918|144089.4333|221894.8333|234221.2667|223907.3|191949.8|725011.6667|1140916.9667|418213.1333|370953.9|247170.9|317347|569472.2|463971.9333|487537.5|427163.4333|266937.3333|269893.8667|1136107.5|689685.9333|370586.8333|487351.4667|487520.8333|938068.6333|681057.5667|660518.4667|440541.9667|439962.8667|1379038.0667|1462050.3|699864.2333|882440.2667|1442935.5667|1275093.8|764725.4333||
2020-10-25 00:30:52|russ2000_2_0640|TWNK|average_volume_30|0.0335008375209||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50762.8667|33454.6|507526.1333|736310.7333|1160583.5333|2051634.4|1389485.0667|1485978.0333|1104872.4333|746238.6|883610.2667|1240604.6333|818975.4667|822610.4|1322629.8667|1010382.7|1757420.6333|1507799.7|1060151.6333|1138479.9|
2020-10-25 00:30:53|russ2000_2_0641|TWST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213838.8667|50507.6667|392864.6|235912.6|325277.6333|766500.5|617599.7667|567000.3333|
2020-10-25 00:30:54|russ2000_2_0642|TYME|average_volume_30|0.67269984917|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2177.8667|1335.1667|2449.9333|1436.5|2057.9|588.7667|2430.1333|7776.9667|8372.1667|4443.6667|89368.8|487238.2|183762.3|431034.6667|278026.6667|386674.1|406480|1385675.4333|414480.6|406442.9|386793.4|316927.8|343455.6333|
2020-10-25 00:30:55|russ2000_2_0643|UBFO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||993.3333|1143.3333|2523.3333|2050|1713.3333|1543.3333|1756.6667|1263.3333|1230|1246.6667|880|1340|2663.3333|2500|3296.6667|2203.3333|3236.6667|2313.3333|1993.3333|3706.6667|3303.3333|2116.6667|1783.3333|1983.3333|3223.3333|1406.9|9949.5333|2674.2333|2747.6667|5011.5333|14622.2|2711.3333|5406.1|2504.1|2552.0333|1794.1667|1935.1333|2676.4333|17462.0667|9888.2333|8685.1333|35785.2|42106.1667|19031.5|23830.4667|20368.6333|15705.9|12118.7667|15281.1333|18606.6|62016.5667|26533.9|7146.3333|7152|9160.7667|5527.6|18545.7667|6115.9|5769.5|5225.7333|6497.6333|4049.1667|2421.8667|5484.1|5930.9667|9340.5|3745.6|3663.0667|3364.3|6194.6|7745.1|8481.2|5460.1667|9451.5667|6353.4|7940.7667|7177.9|9985.4333|16169.6667|7241.9333|19766.8333|6810.7667|71649.0333|18502.2333|33703.3333|14294.5667|12789.5333|8006.3|18054.1667|10562.7|24508.4|14081.5333|35420.6333|26607.5|24291.9|21450.8667|
2020-10-25 00:30:57|russ2000_2_0644|UBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152679.1667|224071.9667|355322.0333|199196.3333|292276.7333|275288.5|251489.3333|287986.2333|447579.4|1481324.5667|
2020-10-25 00:30:58|russ2000_2_0645|UEC|average_volume_30|0.877044557248||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16860.6|30707.6333|17602.0333|43114.8|353551.4667|378679.3667|184093.6|101535.9|170824.8667|160105.0667|212748.9|162154.8|223400.4|296629|1361750|749066.2667|347155.3333|313238.4|327048.8667|872569.6667|2024423.6667|1317563.3333|803001.5667|539551.1|548969.0667|758618.2|782891.4333|498405.6|479073.9333|539823.3667|653680.7333|612599.3667|1002058.1|1860765.5|1013115.6667|461076.8|564754.3333|1300428.4|2982714.9|617177.9667|728542.5333|767627.9333|1484955.4333|443862.2667|1770403.3333|973014.8667|1831736.9667|654482.5333|811154.0333|1056020.5333|1163197.4|1377811|1268417.1|1380069.9667|2096803.0667|653391.8667|1870198.4333|1840468.8|1168755.9667|1676396.0333|
2020-10-25 00:31:00|russ2000_2_0646|ULH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189023.7667|41484.2|35126.0667|32357.1667|37390.0667|45930.7333|45221.2667|41562.3333|30689.0667|19127.8667|32613.4|29018.8333|21752.9|10572.5|29535|14604.5|12412.8|18336.6667|20013.3333|28722.1333|15438.2667|24276.7|10631.6333|11597.0667|9066.8333|12891.7333|15699.5333|29217.8333|20524.2|15737.6|23042.3333|17117.7333|17476.4|30912.0667|45955.1|19886.9|43259.5333|49665.2667|19724.9|23274.0667|33775.7333|43757.7|38732.3667|41519.3333|23169.1667|13298.8333|10160.8667|24856.8333|14032.8333|16744.9333|22857.8333|25066.9333|23286.9333|61001.8333|78263|68494.7667|39690|71046.7667|71990.9667|70423.2667|63512.6333|46930.3|65583.6|
2020-10-25 00:31:02|russ2000_2_0647|UMRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:31:02|russ2000_2_0648|UNB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1247.3667|1449|675.8|925.7333|949|885.7|1039|949|560.8|1760.7|5764|854|2209.9|670|613.3333|1143.3333|760|450|770|960|836.6667|580|893.3333|770|1003.3333|1653.3333|1150|893.3333|2153.3333|2520|964.2333|1050.5667|1062.4667|995.1333|1254.6|2441.2|828.1|928.7667|685.1667|815.2333|909.3333|939.0667|1889.7|776.8333|987.7667|832.5333|1192.4333|1435.5|674.1|1452.9667|2211.1667|1081.2333|1972.5667|2305.0333|1638.3667|2128.0667|1771.4333|790.4667|1686.2|1781.1|1095.0333|1301.8333|2356.2333|22687.3333|3084.4333|7502.8667|5477.6333|8337.5667|2902.6|3023.9|2894.7|3518.9|1971.6|3565.9|2287.0667|2811.6333|4773.5|3345.4|5886.2333|18273.9|6074.4333|
2020-10-25 00:31:04|russ2000_2_0649|UNTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1040.1|1366.0667|1899.4333|1052.9333|1132.7333|962.7667|1456.3|1966.2333|4399.4|2952.8|4489.3|13075.9667|4732.5333|7706.0667|10292.5|5569.1333|13489.2333|10415.9|6759.4|12879.3|3062.4333|5642.8|13325.8|14845.9333|17459.3|16102.5333|5625.8667|5639.3|7305.9333|8390.7333|5101.4667|6890.3667|5775.6|3264.7667|2375.8|2998.0667|3104.2667|4326.1|3059.4667|2546.1333|2676.3|1695.4333|1711.2|2782.6667|5026.7333|5065.3333|2768.4|8369.9667|3571.8|2644.2667|2372.9|2490.6667|2204.5667|2792.5667|3365.7333|2981.3|13419.5|2922.2333|8519.3667|2678.7667|3987.3|7689.2333|4716.8|7694.2333|3488.6|3970.8333|3397.6333|9012.1667|6811.8667|2758.4|3806.3667|8173.9333|3906.1|5492.3333|12501.3333|10738.0667|7212.6|7920.7667|4487.2333|14158.1667|10497.1333|37897|9691.0333|61124.3|25420.4333|13994.8667|9352.5667|13850.8333|6663.2333|8656.6667|9368.6|13172.5667|9795.9667|6820.2|12717.2333|21231.0333|19859.5|21060.7333|21978.7|
2020-10-25 00:31:07|russ2000_2_0650|UPLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87705.2333|34729.2|75390.7333|19791.7667|21774.7333|12122.1667|24548.7333|19557.9667|25794.0333|43500.6667|177966.4667|125407.7|325785.8333|359443.0667|260519.0667|210274.4|200629.8|297631.3|565811.1|338357.8333|219936.0667|364519.2667|200761.9667|353772.1667|
2020-10-25 00:31:08|russ2000_2_0651|UPWK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||442359.2333|545824.9333|421529.6667|1395962.0333|1046606.4|1166701.5667|2333161.3333|3035419.4333|2139576.5333|
2020-10-25 00:31:09|russ2000_2_0652|USAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||402423.3333|465023.3333|13576.6667|117690|85344.0333|44940|66953.3333|26476.6667|71123.3333|48960|103153.3333|436463.3333|248006.6667|166026.6667|338986.6667|490243.3333|188586.6667|1183406.6667|1114633.3333|950897.5333|1135242.6|1335245.6|1051725.3333|3080006.1667|6466168.6333|1111539.9667|1112059.5667|2193842.3333|404040.2667|20477.9333|20048.7667|31007.5667|39018|117685|110741.3667|68236.8333|31031.8|41106.1667|34800.8|56093.6333|27125.7333|22260.8|51448.6667|41967.7667|61432.0333|68451.4|308741.4333|227189.2667|1316828.4667|716416.3333|432227.8|253069.5333|290455.1333|212391.6667|166338.5667|181842.6333|330417.8|157342.8|79009.6667|169535.1333|134228.2333|220468.0667|508054.1667|119271.9667|288748.3333|279047.3333|181301.9333|188164.8333|333785.9667|303135.9333|317493.8333|317178.4667|203562.4667|220305.3|406846.1333|741409.1|524750.8|1011094.4333|1172304.4333|874688.7667|1698206.6333|1045678.7|2423304.4667|173768.1|250239.2|57025.5667|142478.4667|
2020-10-25 00:31:12|russ2000_2_0653|USX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412885.0333|403863.3667|462812.4|288155.7667|255919.1333|296736.2333|242896.7667|412709.1667|236111.4|375490.8333|
2020-10-25 00:31:13|russ2000_2_0654|UUUU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19373.1333|28060.5667|24011.0667|34324.7|26518.9333|18028.3|18485.8|28900.2333|65660.8|238324.2|43809.7333|31599.2667|28918.3333|50824.6|27028.9333|213569.3|204390.2333|192868.7|358842.4|673965.0667|34852.8|67510.1667|32127.4|25739.5|20518.3|22109.8667|174187.6333|185230.7667|284000.9667|269180.6|408378.7667|319986.9|267114.2|561987.6|141367.3|133543.4333|369541|176619.2667|919688.6|775739.2|1110208.1|955496.7|1012418|793082.6333|942089.3667|1640533.1667|1339767.5667|1484164.8333|
2020-10-25 00:31:15|russ2000_2_0655|VALU|average_volume_30|1|25373.3333|17203.3333|8346.6667|9646.6667|36603.3333|7426.6667|25470|17096.6667|14366.6667|16973.3333|4930|3870|7563.3333|2886.6667|17836.6667|3600|3746.6667|2840|11943.3333|6766.6667|5070|15976.6667|2890|2393.3333|4553.3333|2656.6667|4846.6667|8136.6667|4060|2423.3333|1816.6667|8740|6753.3333|4480|7243.3333|23496.6667|5033.3333|4260|7046.6667|13826.6667|2273.3333|6810|5646.6667|4493.3333|4900|5926.6667|3256.6667|2543.3333|3630|6030|9210|3170|4800|2293.3333|6570|6966.6667|4110|3023.3333|4206.6667|2943.3333|4323.3333|2916.6667|3986.6667|3023.3333|5510|1710|4613.3333|3686.6667|2603.3333|5446.6667|8616.6667|5036.6667|4033.3333|5020|7396.6667|5626.6667|7013.3333|7110|7313.3333|4010|2460|4559.5667|2173.6|2639.3333|9763.1667|8141.3333|1541.4667|2351.3667|2054.7667|1744.3|1604.5667|2914.1667|6793.4667|1997.9|2210.0667|3753.8|3489.7333|14348.5333|5105.9|4844.9|3062.5333|5380.8667|5581.5667|2649.9|6842.3|10549.5667|9674.9333|8597.4|27044.7|13638.4333|16213.7|6950.8333|5924.7333|8187.8667|6979.6|10984.7667|3701.3667|3264.7667|6872.6667|4441.9667|2441.2|15714.9|5768.1|11228.2|3145.0333|8198.7|3059.4667|1874|1602.7|4010|6472.3333|1623.2|3820.4333|6685.3333|2166.0667|3320.2|2382.4667|1998.5667|1493.4|2505.6|3128.7333|5164.5667|1459.2|5019.3333|4246.4|1901.3667|7577.3333|7238.4333|6813.4333|4996.4333|3921.7667|
2020-10-25 00:31:18|russ2000_2_0656|VAPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97447.5|50703.5667|57326|236823.3333|125775.5333|541170.4667|711658.1667|496184.3667|
2020-10-25 00:31:19|russ2000_2_0657|VBTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20311.8|16338.7667|7601.9|13768.3333|21647.4333|18891.3333|34221.9667|47449.9667|25181.9667|74481.1|86662.8667|77065.7667|128543.8333|113281.6667|91420.9667|216928.8333|173104.1|248145.3667|465543.8667|237366.6|316679.3333|467967.5667|703150.6|347899.7667|261786.5333|
2020-10-25 00:31:20|russ2000_2_0658|VCEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||36126.6667|22756.6667|31156.6667|149390|37996.6667|30553.3333|23403.3333|410336.6667|43846.6667|63053.3333|25843.3333|491440|4135710|469873.3333|2034430|364416.6667|392376.6667|1234750|1126743.3333|377990|298616.6667|150710|95806.6667|916152.9667|262860.1333|4490815.9333|4246144.3333|989059.1333|765487.5667|1038864.5667|335216.0333|1778699.8667|6082136.0667|4705962.7667|1780820.8333|1166126.5|2161133.9|1408508.4|1654987.4667|1933043.2333|898787.7667|773663.0333|443000.1667|719710.8|634752.6333|308136.4667|373819.2333|905869.3333|1775448.9|1584203.7333|1788612.9|1615688.7|553232.1|144185.8333|122119.5667|3329932.6|799836.3|911509.4|270322|344000.5|373734.9667|220672.2667|244859.6667|222910.1667|599736.5|180224|1386873.9|77153|522993.6667|244290.1667|301784.8333|69293.4667|161382.4333|68087.1333|34473.8667|68016.8333|2051701.6|144618.3667|228350.1667|2879966.0667|434482.9667|249896.1333|644263.5667|447173.9|1235873.4|1152648.7333|851259.8333|873071.9|734524.3|565827.3|447824.7|464603.5333|941578.1|652727.4667|535658.2667|
2020-10-25 00:31:22|russ2000_2_0659|VERI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96742.1|913794.6333|894302.1333|262337.9333|213283.5|191877.0667|622937.4667|773294.9667|551923.2333|417829.4333|372786.4333|455334.3667|1253836.8333|748791.4|
2020-10-25 00:31:23|russ2000_2_0660|VHI|average_volume_30|0|2516.6667|3950|1263.3333|3526.6667|1180|1330|850|2370|3220|2466.6667|8213.3333|57620|24693.3333|255206.6667|93650|37956.6667|96560|66263.3333|63966.6667|43093.3333|34900|34246.6667|28126.6667|24216.6667|25506.6667|27273.3333|21146.6667|23400|19316.6667|11153.3333|13176.6667|18576.6667|28896.6667|12386.6667|20316.6667|8053.3333|4783.3333|12673.3333|9353.3333|6296.6667|4173.3333|14850|11376.6667|10153.3333|8300|8593.3333|6086.6667|12269.0333|8459|16519|7375.7333|9929|10825.7|19239|8499|10425.7333|26562.4|9202.4|10159.0333|11959.1333|13945.7|7829.0333|11603.3|5963.3333|5759.9667|13943.3333|6403.3|5836.6667|4899.9333|11893.3333|2403.3|3040|2986.6333|5566.6667|5470|2000|2163.3333|36753.3333|9580|18373.3333|48860|20446.6667|23623.3333|26923.3|27953.3|54116.6333|26889.9667|27043.3|59153.3|43679.9667|38726.6333|15756.6|20293.3|40439.9667|22923.3333|14229.9667|81624.5|110246.6667|89800|64734|86132.4333|80551.9|65326.4333|43268.5|93245.3667|54076.2667|55089.2333|45309.9|30014.9333|58980.7|46507.6|22048.6333|26336.2667|46195.9667|42639.3333|28319.5667|14253.8667|48240.7333|31200.6|34193.3667|16895.0333|32105.6|64721.1|37347.9|41643.5|332448.1|103341.8|50277.1|31876.1667|109942.8333|87090.3|67155.1|66638.3|85248.4333|120504.2333|191770.3|108304.8333|167406.2333|71535.7667|506386.6667|162053.6333|255823.2333|168657.9667|204917.5333|452917.4667|209512.1|91264.2667|157762.0333|15877.4|54686.7|23281.7333|
2020-10-25 00:31:27|russ2000_2_0661|VIAV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||53006.6667|40206.6667|27946.6667|16816.6667|33123.3333|70483.3333|1396.4|1293.7|86952.0667|424.2|2641.3333|990.1|202876.6667|226550|279150|222280|348333.3333|519113.3333|466790|832446.6667|612733.3333|771706.6667|835040|2013530|3862010|13315733.3333|17000140|19048006.6667|32913560|45051693.2|32084376.6667|27644866.6667|33061053.3333|30124443.3333|20271943.3333|28633510|28943150.1333|25267160.9|30426256.2667|33565397.3667|26627707.8333|36985556.0667|24525488.7|18981023.9|30336372.2333|52965375.3333|35026612.7|52401361.3|39903811.7333|69714975.0667|54064998.0667|36732983|4806692.2667|5245165.5667|5237485.9667|4212737.6667|3284269.7667|5133216.3333|4571102|5342473.5|4444241.7333|4033868.8333|3728679.9333|4268817.6333|3568751.5|7613603.3667|7023534.7333|5814696|3301030.9|19282175.3333|7487879|8994977.9333|4518127.7667|6419766|4695294.7333|5100559.5333|3830093.0333|4215471.2333|3615902.7|4659642.7667|5283116|3872182.8|4150679.3|5196722.5667|2519332|2296470.7|1914897.9|2350325.5333|1873214.9|1834531.3667|3478474.7333|1572062.6333|1777235.9|4543841.7333|2734981.2333|1988101.3|2022501.3|2170752.8333|2219991.6|1925831.2333|2128016.1|2254936.3|2493136.3333|2044607.0667|1623347.5667|3213989.3667|2620154.8667|2350841.4|
2020-10-25 00:31:29|russ2000_2_0662|VKTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49518.9|8125.1667|52470.7|24134.0333|545195.3|165935.8|316401.5|183268.6333|180097.4333|232043.4667|1154354.9667|1282915.6|6212041.8|5379066.9667|2963995.8|3437736.1|1433834.5333|1410002.9|1432176.7667|1720583.9|1618816.0333|1353249.5333|
2020-10-25 00:31:30|russ2000_2_0663|VRAY|average_volume_30|0.269326683292||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17314.3333|23310.4333|51806.7333|93366|1190809|1278243.5333|765178.8|565320.6667|620584.3333|637375.9|1453680.3333|1576023.7333|1332425.9667|1116108.5667|877793.1|1918928.9333|2389572.2667|1816453.8667|1247354.3|754100.1|
2020-10-25 00:31:31|russ2000_2_0664|VRCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30375.0333|100175.4667|42005.3|75228.5|57742.5333|62127.7333|90379.9667|75183.1333|74364.5333|236509.4667|
2020-10-25 00:31:32|russ2000_2_0665|VREX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527921.4667|429062.7|187558.4|250138.4667|233992.7667|221580.8|290198.5|359237.7|256547.4|286831.5|205585.4333|228152.1333|330218.7|857199.7333|462090.2|
2020-10-25 00:31:33|russ2000_2_0666|VRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597430.2333|220722.5667|134666.2|104094.8|351354.9|386842.2|99429.4|130757.2|220886.4667|167592.7333|153460.2667|193210.7667|124978.3333|61170.2667|107042|297048.8333|122010.9|60689.8333|36060.3667|64998.9667|19058.8667|25738.0667|26532.7667|366438.4667|116441.5|198984.9667|69051.4333|200714.7|143774.7|322946.3|||179659.2|346432.9333|159091.6667|161119.3|503351.5|130830.9667|767972.4333|615588.2333|336309.8|536003.6333|316386.6333|375203.1|312264.8333|402413.5667|305392.7333|403708.9667|323909.1333|460999.3667|
2020-10-25 00:31:35|russ2000_2_0667|VUZI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3500|7680|14665.9333|34367.1667|36854.1667|46501.3667|38799.1|38125.5333|36840|56918.3333|38437.3|74516.9667|4967.1|19178.9|89386.6|52234.2333||||64306.7667|116032.8|122490.7|125240.7667|175961.5333|113755.1|240317.7333|431036.8333|372409.5|345309.6|176876.4333|127934.9667|416124.6333|708125.2|471153.8|212463.2|224956.8333|403620.8667|975552.7667|459097.1|231165.5|622883.6|1314493.1333|2907014.6|
2020-10-25 00:31:36|russ2000_2_0668|VYGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114480.9333|55153.0333|142257.5|54121.8667|101848.5333|79462.5333|108719.3333|350379.6667|517663.3|594867.3333|534470.9|248246.0667|357123.1333|600639.6333|506724.1|420482.5333|444368.4|434502.7|333027.2|246487.4667|
2020-10-25 00:31:37|russ2000_2_0669|WAAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:31:38|russ2000_2_0670|WATT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129465.7333|126765.6|125560.3|175421.4333|165796.5667|301897.1667|125293.3333|169567.7667|799653.0667|869799.7667|1432447.5667|619603.5667|419370.1|280308.6|1002218.8333|1699752.3333|1226340.9667|592550.7|466916.3333|2035117.9|1428156.6333|373025.3|243581.8|512353.6|734327.0333|2899103.4667|1364689.2|
2020-10-25 00:31:39|russ2000_2_0671|WHD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503084.0667|408408.5667|462591.3333|516752.5|671727.6|532772.3333|538615.2333|333102.7|801204.4|532411.0667|349919.7333|
2020-10-25 00:31:40|russ2000_2_0672|WING|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304853.1333|288845.1667|168836.5333|443457.5333|278736|234356.2667|623380.8333|602131.7|494539.8667|377012.7667|522321.0333|681723.1333|631007.5|428638.2333|479134.6333|551709.8|414283.4|429047.1667|380902.0667|868523.5|728106.9|750074.7333|
2020-10-25 00:31:41|russ2000_2_0673|WLDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38908.3667|17128.3333|29382.3333|6880.2|31844.8333|5213.1667|11074.4333|4509|10020.6333|4556.0333|5693.9333|70689.9667|4665.3|6502.7667|11630.9333|11015.6333|11888.5333|6118.5|11701.1333|6568.3667|7865.2|5671|5472.9|11436.3333|3806.7|2590.0333|29231.7333|31035.5|43068.2|7625.2|71383.9667|236752.0333|188089.7333|57163.7|121892.5667|73288.3333|45108.4667|18479.6667|13031.6667|76563.9333|126166.6|173467.4|137462.0333|105196.5|60476.2667|88481.7667|52445.4333|29962.8|76153.7667|48835.6|85273.4667|51885.1|67777.7667|102023.9667|71394.8667|36076.2667|
2020-10-25 00:31:43|russ2000_2_0674|WLFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||87220|23936.6667|19636.6667|8236.6667|12026.6667|54040|28133.3333|13976.6667|16416.6667|22926.6667|20986.6667|12273.3333|5536.6667|43650|33753.3333|21890|7626.6667|14703.3333|12396.6667|14476.6667|9003.3333|19336.6667|42166.6667|11913.3333|13646.6667|9918.0333|9894.9667|8339.5|3875.6|7479.6667|6430.0333|4843.2333|5792.9667|6613.2667|4382.3667|6371.6333|6212.7|7411.6|4251.8333|4297.9667|13669.2667|9817.5333|5621.3333|11973.5667|12487.6333|18015.2667|12361.3|13194.9667|9310.3|8182.1333|8225.9|12874.1333|29894.8|19200.9667|22106.5333|23389.1333|13700.0667|17790.9|12907.5|9418.8333|6551.2333|3505.3333|6271.1|40751.7667|8943.8667|17426.2333|9188.0333|24006.9333|9428.9667|15790.1667|16926.4|46772.3|17965.9|12191.2667|11994.2667|11570.2333|12905.1333|10858.9333|9341.5667|36052.4333|35045.5667|23026.9333|35571.6333|21787.2|13485.6333|12804.5667|10371.1333|20407.7|9992.2|7122.6333|9539.6667|11472.5333|11151.7667|6572.8333|13461.9333|21785.6|9358.3333|
2020-10-25 00:31:46|russ2000_2_0675|WNEB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32659.0333|15932.3667|9850|7513.3333|4443.3333|9106.6667|17893.3333|18030|7270|6970|23270|7083.3333|4130|9190|4109.9667|10556.6667|9849.9667|5130|11386.6333|9446.6667|12079.9667|109534.9667|57426.6667|95124.1667|59276|81251.9|97953.1667|109021.6667|136763.6667|110746.4|79653.3|61298.4667|94038.4333|78142.1667|81431.2|80838.8333|63096.4|52783.7333|50154.3|60737.3|78899.1667|54720.7|76329.0667|81253.4|159947.0333|48584.6333|81852.5|40700.5667|62447.4667|55801.7667|54883.4667|31881.6333|55147.8667|29929.0667|24873.9|26029.4|34984.9667|22067.6333|25237.8667|23687.9|79294.7333|96696.6333|58232.4|44689.1333|97160.6|46550.0667|38469.1|30028.1|63374.4|89354.3333|42548.5|42599.7333|34583|92615.7667|61847.1667|42804.0333|
2020-10-25 00:31:48|russ2000_2_0676|WOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290605.0667|306987.0667|376422.2|603095.9333|499926.6|208759.1|407773.5667|371362.3667|202370.7333|476278.2|350552.6667|457194.9333|474537.8667|245753.3|
2020-10-25 00:31:49|russ2000_2_0677|WSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27299.1|70014.3667|||||||126547.3333|7378.4667|4970.1333|5935.1|34692.7667|72449.0333|26042.9|1223009.6333|390156.7|268685.4667|594699.0333|479157.6667|774615.7333|678103.1667|443390.5|424696.8|412035.4|1519629.3667|1625472.2|1519244.0667|
2020-10-25 00:31:50|russ2000_2_0678|WTTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276520.0333|280748.8667|449314.2|441541.9|931816.6|679339.2|813566.8667|561870.9|500877|498851.8333|311861.8667|660205|394668.2333|468265.7667|
2020-10-25 00:31:51|russ2000_2_0679|WVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64996.0333|21382.5|95996.3333|73309|49550.2667|56627.0667|78914.6|122524.9667|257084.5667|197221.0667|306449.4|105454.5333|169320.4333|337341.6|298474.5333|204492.2333|1179473.7333|631454.9667|391161.5|1759855.2667|
2020-10-25 00:31:52|russ2000_2_0680|WW|average_volume_30|0.0433322136379|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||826796.6667|108490|90840|573403.3333|865246.6667|548283.3333|381786.6667|692793.3333|695643.3333|912073.3333|626386.6667|634990|458466.6667|661186.6667|427700|420823.3333|393873.3333|823046.6667|640430|366466.6667|200656.6667|516274.8333|276519.5333|306240.0333|327640|547744.2667|517013.1667|691043.0667|431182.3333|565606.7333|408796.9|240068.0667|287003.1|505385.3|381614.1|363241.8|241155.2667|1352971.8333|1013080.4667|877457|1054281.5667|1514013.7333|890917.9333|808989.2333|570645.1667|964008.8333|504195.6667|351513.9333|585433.1667|1571668|871790.7667|698699.4|661361.5667|2362771.1667|1467781|1688906.2|6869641.8667|4795748.7667|1933597.1667|1173542.2|847887.3333|2048564.9|1044991.1333|1076986.3667|949203.3|2162594|1486155.0333|1397004.7|1692186.0333|5587403.7333|4165095.7333|2261791.6667|1477252.2333|2080380.7|2087001.5333|1483682.9333|1234026.5333|
2020-10-25 00:31:55|russ2000_2_0681|XAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139976.6667|84843.3333|136580|266183.3333|187761.9667|175666.6667|401850|310891|305369.3|222762|187302.4667|203762.8667|155534|156964.0667|275080.0667|723610.5333|782983.7333|1472484|700219.2667|678686.1333|737995.9333|895610.7333|909683.4667|779699|808214.3|642781.5667|1254127.3333|958043.0667|1259391.0333|1337100.3333|1038940.9667|847789.9333|1069843.6333|1038534.7|881808.7667|730843.7667|760788.7|788353.8667|908815.4667|399411.8667|253155.5667|202904.6333|151824.8|753618.9667|642775.4|212944.3667|196074.2667|290686.6333|198366|204064.1333|191104.5667|181540.4667|136725.0333|119068.9667|121354.5|161938.9667|401413.6333|2182863.9|702463.4|
2020-10-25 00:31:57|russ2000_2_0682|XELA|average_volume_30|0.0262390670554||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76297.4667|50573.5|||443341.4333|485187.2333|133128.6|85719.7|8247.7667|3599.7667|107086.6667|44308.8333|123446.4333|54491.9333|121115.3|77159.8667|109747.2|300568.2|369877.5667|177935.9|85856.5667|83267.1333|202192.3|881797.6333|734637|5776528.2667|15792966.5667|4986592.7|
2020-10-25 00:31:58|russ2000_2_0683|XERS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67263.9|112131.2333|53517.5333|392225|272892.8|230968.8|213293.1333|584340.6333|1437612.8667|4031692.2|
2020-10-25 00:31:58|russ2000_2_0684|XFOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65436.4667|56143.1667|38767.8|175807.2|3589813.5|18735.5|29074.6|41222.8333|118468.1|78307.8667|89147.5333|105942.8667|
2020-10-25 00:31:59|russ2000_2_0685|XHR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1468014.2333|1865780.9|677102.4|671101.9333|520869.1333|616280.5667|514055.9|517663.6|439927.6667|902594.3|557066.9333|486768.7333|514382.8667|954764.5|425291.3333|607365.4333|1594555.6333|672899.6667|505109.5|500669.8|1444293.4333|1307995.7|723596.5333|
2020-10-25 00:32:00|russ2000_2_0686|XPER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||539295.1|69958.5333|200912.9|435379.7333|611904.6333|1213099.1333|684051|343746.5333|489986.8333|340478.0333|404872.7|521816.3333|637027.6333|537007.2333|624617.6333|717832.4|484792.4|3263844.7|972767.4667|892558.9667|1066868.1667|490912.8667|1486031.3|668845.1667|730501.5|993730.0333|630383.7333|365573.4|363376.2|487322.3667|394510.4667|763761.2|691907.3|495476.1333|431795.1333|252419.5|269946.0333|351288.1667|330504.1667|410173.8667|412162.1|496397.8333|351741.4333|509219.5|624064.3|664775.8|384347.9333|491283.8667|382263.9667|452342.9|373999.1667|365827.7333|371578.5333|519552.5667|392662|370766.7667|678833.6667|560719.1|377901.5333|363685.9667|574146.7|613539.0333|469485.8333|379821|533068.5667|959104.1333|1083167.2667|1096357|
2020-10-25 00:32:02|russ2000_2_0687|YETI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1380651.8333|1929680|1742598.4|1074767.8333|1308406.7|2653071.6333|1926535.8|1358062.6|
2020-10-25 00:32:03|russ2000_2_0688|YEXT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794910.3333|256617.5667|336100.6667|659297.3333|772618.2667|1337506.2|1233653.3333|714675.3333|1119880.8667|684860.0667|698500.1|983224.9333|1072640.7|1191345.1333|1147622.6|
2020-10-25 00:32:04|russ2000_2_0689|YMAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229974.9|110000.3667|74036.2|222279.3667|183116.3667|297221.2|281179.6|307810.8333|136542.0333|
2020-10-25 00:32:05|russ2000_2_0690|ZAGG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11653.3333|16569.1|22357.2333|58081|84924.2333|51347.2|105623.9|355115.6667|133839.6|194475.3|252039.1|173729.1|581669.4667|1060042.8333|1520688.7667|1789875.8333|1115731.4|1087303.0667|1203922.3333|661635.8|1188421.2|644562.1667|903487.6|744263.5333|374499.2|291218.5333|483654.8333|321903.8667|196902.4667|337943.8333|545819.9333|424851.6667|425359.9333|628636.2333|514952.8667|1040385.5|441349.2|270941.6333|296916.6667|235167.8333|691856.9333|935748.4667|537073.5|537170.7|254765.0667|337860.2667|404540.8|740442.1667|794782.0333|528579|807422.1|713372|811035.5667|
2020-10-25 00:32:07|russ2000_2_0691|ZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:07|russ2000_2_0692|ZOM|average_volume_30|0.756388415673|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8538.7|6277.6|6290.4|5779.8333|4934.7|16430.7|15146.3333|209975.4667|29967.5667|160695.3|271537.2|362419.4667|74964.1667|14255813.0667|18429696.3|78156586.6333|23527989.7333|
2020-10-25 00:32:08|russ2000_2_0693|ZS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1222302.2|1309934.9|1353455.8333|1651650.5|2157293.1333|2217780.3333|2637817.8667|2121766.0667|3571958.1667|2895623.3|1963650.4|
2020-10-25 00:32:09|usamicro_0000|CANN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26357|24718.3667|6701.2|10944.7333|10238.0333|19548.5333|37191.6667|34201.0333|105600|96623.3333|172627|371994.2667|167329.6|176333.1333|74545.7|833510.6|259913.4667|388796.1|743862.2333|207582.5333|210230.0667|304910.3667|187374.6667|181766.4333|196975.3667|333524.2667|141218.8|
2020-10-25 00:32:10|usamicro_0001|TLRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4781971.9667|13138682.2667|2057126.4|1821441.6|1839124.8667|2083104.5333|1903883.7333|12015264.8|11376097.9|5023372.4|
2020-10-25 00:32:11|usamicro_0002|CTST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:11|usamicro_0003|TGODF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377865.5667|1635323.7667|638338.9333|1607750.7667|494296.7|795774.9333|1379731.5333|1223710.2|1864866.0333|592835.8|
2020-10-25 00:32:12|usamicro_0004|AXSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45364.9667|33725.2|82159.4667|29689.2333|23883.8667|154743.0333|328448.7333|113274.5333|211046.9|199370.9333|179392.7333|125684.3667|292172.8|1104232.7667|1270070.4333|622937|1892427.8333|1044976.5|618872.9|465441.7333|
2020-10-25 00:32:13|usamicro_0005|NBEV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3143.5|16740.2667|6064.5333|12546.2|20493.7667|5614.8333|49869.5333|113038.6||80754.6333|175430.3667|615852.2|340688.7667|262427.4333|250996.3667|372402.1667|17825201|15420299.6333|4734233.2667|2864737.5|1865025.9333|1745686.8333|2920711.3667|2427716.7|1708117.4333|
2020-10-25 00:32:14|usamicro_0006|APPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4593.3333|3740|9990|4376.6667|9370|9390|3350.6|5486.2667|4875.5333|8532.8667|9005.8667|11011|14285.3333|12938.8333|3586.6|2455.9333|23039.8|15853.7667|237791.7|309622.4333|32807.6|31048.4667|57463.0667|39682.8333|56241|41667.4667|66993.3667|35780.1667|220488.1667|76726.0667|421049.9333|132385.3667|809965.0667|206598.6667|196659.3667|505554.6667|280622.2667|262735.4667|272033.7333|563047.2667|374559.7667|363959.3333|212213.9|271685.4|431845.9667|476612.7|1319122.4|673147.6|364671.1333|416187.0667|1553047.9333|1374156.3667|2587950.6333|2407714.6667|2869362.4|3205731.1667|5670431.7333|
2020-10-25 00:32:16|usamicro_0007|TEUM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1952.9667|14849.8667|8152.6667|6702.7333|10460.0667|10499.5667|17970.1333|21170.5667|18941.4|36535.3667|154605.0333|129093.1667|278424.9333|184205.7667|585098.6667|339383.5333|410575.4|147238.8333|190904.4|198874.8333|521023.0333|228979.4667|778906.4|636177.9667|296496.8|537327.0333|168995.9333|264868.8|121363.0333|122561.9667|177952.8|93216.3|198828.6|234018.5333|402803.5333|480946.2|77259.2|526469.3667|10638781.2333|2298014.9|1173772.5667|1244414.5667|863594.8|4420763.1333|5570057.8667|4420088.4667|2789814.3333|1916486.8667|3372919.5333|875618.3333|
2020-10-25 00:32:18|usamicro_0008|INSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||549084.4333|593919.5333|234712.6|334246.3|35647.2667|45312.0667|40680.1333|213603.0333|130622.4|91343.7|277888.2|216449.5667|88037.0667|849446.1333|1093986.9|1300827.1333|1224000.9|1731656.0667|1441375.0333|1301190.5333|926385.8667|1111914.5|976167.4333|897437.8667|566356.0667|1585424.1|1354639.4667|820172.3667|1255902.4667|1731946.4333|1127989.5|1105447.0667|524455.3667|495085.1333|760033.3667|964857.8667|926532.6|685618.5|496872.8333|441555.2333|637774.0667|815873.9667|640473.7|465702.7333|325628.7|233680.2|267246.4|125408.0333|481169.9667|368677|391948.1667|186437|159746.3|499973.4|175524.6|369192.6333|142795.0333|332480.7333|601862.3|399831|314764.0667|248542.2333|221011.1|746812.6|240332.5667|165389.7667|390313.7667|245718.6|326468.2333|234567.0333|178302.9|1281277.9333|476428.3|787334.1667|929565.1|891256.8|1945676.2667|3236658.8667|4539329.9333|2352717.7667|
2020-10-25 00:32:20|usamicro_0009|CVRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:20|usamicro_0010|KRYS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51098.8|16450.6|13112.4667|63645.7|50172.7667|51643.1|85484.0667|221039.8667|167662.7|168709.3667|165656.8667|250002.3|135875.8667|
2020-10-25 00:32:21|usamicro_0011|PCMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:22|usamicro_0012|CFMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||283646.0667|524238.5667|188286.8|339809.7|506116.2667|290687.5|227334.0667|639614.0667|358623.1667|149451.1667|574400.8667|422245.4667|490307.5333|239930.9333|554523.7667|1553219.9|1586105|682085.9|435667.7333|725051.2|977051.6667|474157.8333|
2020-10-25 00:32:23|usamicro_0013|MEIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22463.1333|20724.8667|19148.1|10902.4667|19328.2|22128.1|11129.8667|19595.5|17640.1667|22198.1333|37846.7|54704.6|20632|15701.3333|11455.6|12668.3667|14100.0667|7361.5667|14942.1667|59421.8333|55175.1667|60306.1|74290.8333|204137.3|54717.1667|17398.1667|38763.9333|12925.0333|5365.7667|57526.6|22466.7333|325212.2|53900.3|109320.6333|31701|10906.2333|432402.0333|117373.6333|64206.8333|38486.2667|119252.2333|135916.9|200113.2667|48398.8333|290177.2667|1010054.1667|798033.5|401243.4667|642200.6667|143358.4333|164430.4667|517007.4|293707.9667|266941.1|486746.6|222438|140962.5|82196.6|889593.8667|323560.5|288499.7667|209767.8333|336754|217944.2|572012.8333|602608.8667|2092652.3|950890.4|
2020-10-25 00:32:25|usamicro_0014|APYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||5630|8903.3333|4520|2213.3333|1016.6667|4556.6667|4753.3333|3716.6667|4966.6667|5860|4716.6667|7210|3126.6667|7283.3333|4806.6667|4610|2326.6667|42186.6667|3630|5090|26546.6667|41676.6667|3673.3333|15560|11330|5313.3333|2330|3780|3440|8616.6667|5233.3333|2006.6667|3796.6667|5560|11893.3333|63606.6667|19393.3333|11943.3333|9880|10063.3333|9686.6667|9360|8493.3333|23826.6667|14173.3333|19350|109956.6667|83133.3333|131046.6667|86877.1333|80330|33603.3667|24580.3667|24358.3667|32717.1667|25451.8333|42233.1667|38000.7|138580.9667|44833.0333|43470|38699.7333|160915.4333|32727.3|36036.3333|41032.1667|9373.0333|18636.8667|18674.1333|10350.6667|17631.9|14957.0667|12766.2|50657.3333|25696.4333|17480.7|47227|26512.2333|45953.3333|14446.2|22164.3333|116640.8333|65486.0667|34036.8667|103347.8|58829.4|35907.2|252237.8|95991.1667|99595.1667|69790.5333|212883.9667|98959.4667|104443.8|75009.3667|236005.7333|193346.3667|381940.7667|242130.6|77702.5|84972.9333|124496.1667|176230.8333|65368.3667|
2020-10-25 00:32:27|usamicro_0015|AMSC|average_volume_30|0||||||||||||||||||||||||||||||||||||34826.6667|55650|36523.3333|8870|26020|23600|13133.3333|20383.3333|35760|87853.3333|21540|28446.6667|33453.3333|39666.6667|28713.3333|53783.3333|66716.6667|48653.3333|67486.6667|19310|28320|46366.6667|40176.6667|70076.6667|43286.6667|57036.6667|58216.6667|90273.3333|55690|25123.3333|64976.6667|46676.6667|144036.6667|731666.6667|409400|301490|433360|226196.6667|294183.3333|191840|111336.6667|179723.3333|88750|57943.3333|97313.2333|147662|158444.6667|453188.0667|212315.6|295031.9333|178511.0333|132937.3333|187305.5|339284.4|313036.0333|211811.7667|275494.7667|241811.3|243671.1|217869.8|273807.4|469994.6667|658725.2333|542248.7333|594744.9|745405.0667|1517883.0667|1191656.0333|897098.9333|631534.5333|646888.1|1037453.8667|979698.3|1326413.0667|751163.0667|470465.6667|803605.4|954750.0333|1893909.0333|1555885.1333|760710.0333|479588.3667|562593.4667|260577.0667|482077.2333|408430.9|866936.8|420270.2333|945422.8333|1780858.9667|898358.9|484159.3333|741817.1|284925.1|93232.7|97308.4|110612.8667|66203.6333|190744.9|59608.7333|49760.6333|75498.2333|163714|175567.1|184253.4667|154521.2|147760.8667|94603.1667|277691.1|498380.7667|372034.6667|185618.6|256532.6|277919.7333|251504.9667|290314.9333|
2020-10-25 00:32:30|usamicro_0016|PROV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||88836.6667|97096.6667|23440|32840|20066.6667|12493.3333|14406.6667|11913.3333|8170|34014.0333|19735.7333|49267.4|15307.4333|11967.3667|30499.0333|17964|15584.0333|6119.1|7412.4667|4194.1|8819.0333|7419.1|11869.1|7644|33679|11040|14127.3333|10077.0333|10657.4667|7905.7|6646.2|10951.4333|14286.6667|15308.6333|8269.7667|13656|11323.9333|7577.7667|17968.3333|18586.8333|26363.7667|12915.1|10267.5667|19698.9|9617.1667|25231.0333|11875.7667|11981|21000.9667|18594.1|44235.7|5276.7|14481.5|9026.2333|101064.6333|40524.8|49466.8|9328.7667|8339.5|14193.4667|13642.7667|13424.3667|12401.8|11204.6|64219.2|34999.2333|56476.5333|64759.7667|50836.7667|47765.4|66964.1667|28830.7333|41406.5667|19957|17801.9333|27277|17316|17506.8333|16787.9667|24210.9|42402|17786.5333|18726.1|15316.3|18720|13001.6|15592.3333|18040.6333|39046.4|7996.7667|8047.4|8041.4333|10929.5667|9764.2667|7641.4333|11195.0667|12468.9|8057.8|
2020-10-25 00:32:33|usamicro_0017|ZYNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124219|69333.5667|465317.9|248128.0333|262757.5667|201663.6|419813.8667|400602.5|445910.8|410517.3333|314452.2333|294558.3667|694642.5|280137.5333|1076628.8|2268738.4|939405.6667|522308.0333|634775.5333|2470248.4333|520546.2333|
2020-10-25 00:32:34|usamicro_0018|INS|average_volume_30|0|26490|29553.3333|60786.6667|49660|36210|27753.3333|40146.6667|46060|111910|57803.3333|51490|63616.6667|48006.6667|102753.3333|90773.3333|49693.3333|39863.3333|22053.3333|30563.3333|32206.6667|31880|19730|9623.3333|59310|17546.6667|9753.3333|20856.6667|18506.6667|8306.6667|5496.6667|6996.6667|23806.6667|5216.6667|2353.3333|3773.3333|11780|4323.3333|2816.6667|2176.6667|10820|3613.3333|9460|3633.3333|9873.3333|3583.3333|4886.6667|8723.3333|6670|3553.3333|2500|8473.3333|4163.3333|8550|9216.6667|8740|6886.6667|4836.6667|12090|8280|7413.3333|4433.3333|6980|2640|7986.6667|1763.3333|2313.3333|7290|3573.3333|33893.3333|4206.6667|4660|4503.3333|2026.6667|3840|1633.3333|2663.3333|603.3333|1606.6667|1196.6667|2100|1450|2150|1103.3333|1843.3333|4833.3333|1533.3333|1766.6667|2793.3333|14266.6667|3093.3333|4280|7820|2410|1200|4990|3076.6667|23593.1667|2476.6667|580|5323.3333|7229.9333|1579.9|639.9667|1751.8|4205.3|2784.0667|3165.9333|3117.4667|1224.4667|3834.3667|1083.9|14850.3333|29866.4333|3539.3667|932.8333|2236.5333|3634|302.4333|2582.8|1703.0333|2140.6667|3757.3|8461.6667|18837.6667|38432|22220.3333|21848.3|10865.0333|9076.3667|4006.9|1776.9667|5392.6|6047.2667|1314.2667|4578.9333|6481.2667|1432.1|1218.3333|4355.8667|1296.7667|1500.4667|18004.5333|31295.3667|15200.5|113937.1667|208765.3|127301.4667|53904.3333|71862.4|67230.2667|41847.7333|
2020-10-25 00:32:36|usamicro_0019|XBIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252884.7667|164864.6|71612.1|385608.3333|73541.7333|296600.3333|130051.6|229146.7667|151715.7333|809409.5667|89128.2333|109541.6667|59689.1333|114420.2|114107.5333|101963.8333|175628.2333|182622.5333|143057.7|492198.7667|708689.9667|168055.9333|190100.5333|
2020-10-25 00:32:37|usamicro_0020|ALOT|average_volume_30|1|1433.3333|1540|1563.3333|3613.3333|1970|1886.6667|2153.3333|4570|6163.3333|3160|2970|4350|6363.3333|4063.3333|2280|7783.3333|4206.6667|3533.3333|4783.3333|2466.6667|6943.3333|15346.6667|3986.6667|4463.3333|4290|4850|4806.6667|5960|3200|5940|6933.3333|3490|23720|10103.3333|8810|22973.3333|18666.6667|7530|4590|21143.3333|5133.3333|4076.6667|6450|20320|2270|3590|7123.3333|4802.9|8466.2|9909.5667|4549.5667|6486.2|17332.8667|8816.1|5529.5|11529.6333|9866.0667|4082.9667|8862.8333|5889.4333|6893.3|9169.9667|4930|9343.3333|8473.3333|5400|4013.3333|5590|5416.6333|4413.3333|6513.3333|9523.3333|4356.6667|1683.3|3320|3666.6333|2746.6667|4460|4000|4653.5|4166.6667|20702.8667|35652.4|33831.5|36973.4333|10733.7333|17081.3|11737.8|8807|5197.3|4898.9|6391.5|11979.2333|5457.6333|10102.8667|10773.9|15538.8|8478.3667|5730.7|10248.5667|6528.2|2198.7333|6773.5|6197.9667|2399.0667|8559.9667|8762.2667|3376.0333|4850.4|1800.9333|2814.4|5721.1333|2869|6330.5333|2318.8333|2143.8|2086.5667|1764.3333|3065.9|17272.6333|14575.3333|7558.8667|4381.4333|6796.2667|9566.6|5096.7|3834.6667|5924.4667|6704.1333|4007.7667|4896.2667|11174.0667|13910.4667|6367.1|2111.3667|6003.7667|26583.0333|14611.4|12794.7667|10359.3333|38643|14014.8|19322.5333|11357.9|35426.6333|73937.1333|37554.2333|36196.7333|47936.7667|59407.9333|15776.8667|
2020-10-25 00:32:41|usamicro_0021|MSON|average_volume_30|0|||||||||||||||||||||||||||||||||||||22466.6667|11933.3333|10010|14160|6063.3333|7180|8940|9816.6667|13606.6667|7093.3333|8220|19853.3333|4023.3333|10786.6667|18193.3333|9880|10810|24700|6186.6667|36850|56070|24256.6667|110773.3333|71243.3333|34866.6667|48843.3333|27890|25580|29000|16573.3333|14496.6667|22803.3333|161473.3333|17763.3333|41240|38906.6667|11633.3333|14913.3333|21633.3333|54926.6667|5103.3333|9586.6667|17680|81415|34733.3333|27214.6667|49011.1333|17283.6333|143446.1333|40524.0667|36414.7|21198.8|21697.8333|23951.7667|30640.6333|29414.7333|28234.4667|18133.9|20225.4|22894.5|62129.7333|12896.4667|12076.8|6671.8667|6826.7333|11500.2667|8143.2|18530.9667|15655|6662.5|14070.4|11427.5667|23200.4|9869.1333|10126.8667|9750.1333|24229.0333|12578.7333|5800.2333|11134.6|10208.9|9179.7667|26846.7333|73545.3|24652.8333|8351.2667|11865.4|13661.5333|10027.9667|7949.4667|67903.0333|26470|15973.4333|10494.1333|17086.7|12542.8667|5495.0333|9945.2333|20227.1333|22158.9333|7658.1333|3043.1333|9166.2667|8671.8|7702.4|13415.9333|31819.6667|17155.2333|30007.4667|84149.1333|47474.0667|90000.1|116194.0333|115191.5333|76868.3333|
2020-10-25 00:32:44|usamicro_0022|TRNS|average_volume_30|0|3366.6667|4103.3333|2150|3840|2366.6667|1120|2186.6667|1483.3333|1543.3333|1803.3333|3073.3333|3373.3333|1193.3333|2423.3333|1690|1680|2546.6667|3153.3333|||6633.3333|2946.6667|4883.3333|4336.6667|6703.3333|21290|6210|5773.3333|2350|5293.3333|7613.3333|4473.3333|5746.6667|4050|3100|2020|8683.3333|2343.3333|3380|13233.3333|6590|13110|14700|5126.6667|4483.3333|11340|4753.3333|9156.6667|4983.3333|6070|4760|8536.6667|3446.6667|6516.6667|3830|4860|7863.3333|8543.3333|12043.3333|3326.6667|56383.3333|5053.3333|17333.3333|11403.3333|8400|6470|3550|31803.3333|11893.3333|5633.3333|11270|27316.6667|4420|4250|7260|7800|3523.3333|4630|11700|5566.6667|5496.6667|4120.1667|10379.8667|14903.9|4697.5667|5866.4333|7961.8|10596.2|6338.3333|2909.3667|34754.2|4809.1|1985.5667|3903.8|2368.7|5037.6667|3139.3333|11948.7|2299.7333|3276.5667|4075.1333|2273.4|2815.0333|7667.4667|3144.5|1743.4667|1971.9|2529.5667|4601.0667|3000.9|4149.6|5123.0667|1797.5|3304.6667|5167.5667|2621.1333|3808.0333|10709.0667|9794.1333|10065.4333|3708.0333|19225.0667|7263.8333|12241.5|8311.5|30848.5333|14457.3|6087.2|3799.9333|8201.5|5009.2667|12124.8667|4880.1667|5677.1333|9083.7333|5236.8667|16902.8333|8941.8|16587.1667|14173.2|7528.5333|37347.0667|24387.4|12538.3333|21333.9|65930.2333|25472.5|18232|33816.4|36774.2333|24788.0667|
2020-10-25 00:32:48|usamicro_0023|LFVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4367.3|2805.8333|11444.6|38154.2333|13047.7|21520.1667|32149.8333|45252.4|17573.9333|27944.4667|87727.9|50453.3|29213.3|51763.7|48146.0667|39598.2|47738.5|80921.9333|141229.0667|75704.1333|61902.1333|113411.7667|100666.2|103136.7|108955.7667|93221.7667|191711.5|449272.9333|298731.3333|205818.6|1219508.7|355452|346548.8333|604120.6333|307652.2333|533054.8667|484460.4333|690723.3|508583.5333|504376.9|368983.0333|268932.6333|287351.3333|380996.2333|358064.3667|57971.7|57973.0667|128582.2333|139299.9667|91980.1667|73742.1667|70735.4667|85231.9667|34666.8333|24848|55708.4667|222556.7667|166669.0667|107454.7333|84498.2667|80409.2|73036.9333|101739.5|85526.4333|75186.2333|
2020-10-25 00:32:50|usamicro_0024|KALV|average_volume_30|0.609314359638|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160567.1|132652.8333|59672.3667|307221.1667|967377.0333|702796.8|266637.9333|42764.1667|16497.7667|5451.6|388062.2333|33842.2333|31477.0667|20877.8667|118209.8|152944.9667|204401.8667|213015.5|163233.9|174839.7667|139437.8667|166587|72852.1|
2020-10-25 00:32:51|usamicro_0025|SESN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83601.9667|25789.4667|18394.5333|20056.6667|47406.9|370190.7|351787.6667|51793.8333|783103.8333|3570185.1667|1354038.4|1005234.3|484927.4333|353819.7|427674.0667|1936291.2|929844.0667|3713804.4|1132925.0333|1263957.6667|1519358.3667|4950648.5667|853380.9333|1846545.2|1230475.0333|861991.3|2606267.5667|
2020-10-25 00:32:52|usamicro_0026|DLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6933.3333|5106.6667|2286.6667|2536.6667|10326.6667|4380|7480|826.6667|1280|5926.6667|1380|1500|6206.6667|3600|1753.3333|1620|920|4426.6667|2310|4196.6667|4253.3333|9386.6667|7410|12666.6667|5580|11506.6667|6983.3333|9010|11793.3333|9460|21658.5333|5664.7667|35001.7333|9032.8667|6364|8182|4914.4|5468.5333|4046.0667|6647.0333|33250.0333|12405.8|16649.3333|10988.8667|27429.8|21347.5333|28690.6667|18158.8333|21339.5|12808.9|17557.3667|8591.1667|25713.2333|20861.9|25038.7667|15752.1667|11251.5|22686.1333|15761.0333|21790.7|10910.7667|24474.6667|10415.3667|15175.8333|60772.6667|49273.5|31597|40016.2|20336.1667|25774.4|18703.8|20635.5667|47646.6333|15621|10565.5333|22576.8667|27599.1|18273.1333|22577.9|26696.9|96543.8|16620.2667|
2020-10-25 00:32:54|usamicro_0027|HFBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:55|usamicro_0028|RFL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70264.3333|67424.4333|17290.6667|51631.2667|19986.5667|99430.5|73108|50724.5|34945.7|28989.9333|13952.6|
2020-10-25 00:32:55|usamicro_0029|TRCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:56|usamicro_0030|PTGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132562.3333|46686.2|41039.4333|214565.1333|57846.0333|102520.3|302562.4333|291000.2333|150668.2|108076.7333|195500.7333|220478.6333|245149.7|1185592.3333|169866.9333|613807.1333|392408.0333|
2020-10-25 00:32:57|usamicro_0031|JYNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25308.2667|17262.6|11561.4333|7836.1333|36722.8|25269.1|20785.3333|40342.9667|36286.6333|52266.3333|19982.9667|23327.0667|38980.2333|59458.7|96962.3667|25289.8333|29998.9667|167158.6|233181.7|130079.6667|132460.2|197692.5|116081.7667|52169.2667|
2020-10-25 00:32:58|usamicro_0032|CHMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441199.8333|230716.8333|113237.4333|215778.8333|247938.2|134374.2667|246321.9333|112785.5667|43598.3667|131575.3667|63525.0667|16150.2333|15428.5667|124467.9|82395.9333|190123.7333|260357.5667|419023.7|284603.7|356734.5|799692.5667|475779.6667|
2020-10-25 00:32:59|usamicro_0033|AKTS|average_volume_30|0.150627615063||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29312.2333|18075.9667|3650.5|12131.7667|48281.3667|86387.1667|123278.0667|44285.1667|141019.9667|109427.5667|231500.9333|357523.3667|228368|245384.3|634323.6667|397240.0333|636662.3667|923505.9|600907.3333|336222.7333|
2020-10-25 00:33:00|usamicro_0034|GSIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79357.6333|85991.2333|45034.9333|42769.4333|60605.1667|65694.9333|48057.6333|57282.3333|23847.9667|27161.0667|32771.7667|668203.1333|67755.8667|174458.1667|110281.9333|203106.0667|189655.8333|129506.3|101148|87452.8667|78121.8|65561.3|29694.6|56752.7|46769.0667|53369.3667|54843.6333|51550.6667|44917.5667|70817.9667|94630.2|29964|17583.9333|29881.4|19725.6667|20899.2667|38493.2333|36911.5|25432.0333|50660.8667|267227.1|141089.4667|53175.8667|65747.6|38854.4|90488.9667|32597.2667|25880.5333|40512.2333|55713.0333|40820.7|23560.3333|45329.3333|63304.1|38225.1667|
2020-10-25 00:33:02|usamicro_0035|MFNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3696.6667|2393.3333|3070|2656.6667|3720|2806.6667|4070|6076.6667|4286.6667|5656.6667|13014.6667|11190.6667|29834|5135.3333|11410|5651.3333|4990.6667|8772|10557.6|604|1878.8333|1879.8|8135.1333|3972.4|2055.3333|13064.8|1497.2333|1812.3667|2387.2333|1128.3333|1455.1667|1035.2667|1299.2667|14783.1|1146.1667|13646.8333|13102.7667|1409.9667|1731.9333|1476.5667|2248.7667|1598.6667|1843.5667|1429.7333|4728.0333|959.2333|1172.7333|2963.3|2174.2333|3084.1|2681.3667|4141.7667|2005.9667|2910.7|3921.5667|14939.8667|4241.7333|4747.4667|2755.2333|4036.5|4520.5|6414.1667|10543.6|17108.5|9245.6333|9020.6333|6954.5333|4557.9333|4246.8667|3621.6|2928.5667|5550.2333|41170|10235.5667|8478|11071.2|16020.2667|12345.8667|22486.8333|21102.6667|18100.5|13717|
2020-10-25 00:33:04|usamicro_0036|AVXL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3753.3333|3026.6667|11341.6667|5857.1333|3262.6667|26643.0667|9005.6|11720.5333|8928.2333|3669.0333|2951.3667|15674.3333|17177.3667|10180.5|59013.8667|38241.9667|44640.9|87983.3333|29835.3|28009.1667|14699.7|12832.9|19427.8333|35683.8667|37009.5|51125.1333|32841.3333|155507.2667|72438.9333|155883.5667|211938.7|148810.0333|202365.4667|282827.5333|541372.0667|1239078.6|2668622.4667|4362180.6667|595669.6667|501708.8|635311.1667|1096103.6|726490.4|326752|308128.6333|317174.8667|282124.3667|792504.1|213854.7667|251987.3|310863.3667|432643.9667|287444.0333|659672.3667|1683724.9|838880.4667|607057.2333|
2020-10-25 00:33:06|usamicro_0037|EIGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266342.7667|100048.3667|106057.3667|230738.2667|1031955.6667|933706.3|251799.9|1619816.7333|71808.4333|27439.2|42449.3667|20591.5|28698.5|63152.7|61026.4|56982.6333|64086.7667|306441.5333|76893.6|158798.7667|68306.2|234877.9667|135825.7333|203438.6|455953.6667|378818.6|474100.9333|
2020-10-25 00:33:07|usamicro_0038|GSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:33:07|usamicro_0039|ASRV|average_volume_30|0|||||||||1206.6667|653.3333|390|676.6667|3266.6667|2520|2703.3333|3626.6667|2126.6667|4273.3333|3340|3110|1280|1733.3333|2826.6667|3293.3333|4423.3333|2770|9036.6667|2846.6667|2516.6667|1033.3333|1643.3333|1653.3333|2066.6667|2380|3110|1543.3333|4806.6667|9866.6667|1883.3333|3776.6667|18896.6667|7333.3333|8480|8803.3333|14496.6667|4986.6667|8220|6706.4|8456.1667|5782.9333|14239.4|7442.8333|8406.1667|5953.0667|6793|9436|12019.8|9492.7667|5679.6667|11422.8333|12146.0333|10986|17506.3|21742.9667|17623.1333|17126.4333|20656.2333|23286.1667|45206.3333|79403.3333|71636.6667|23163.3333|72340|20826.6667|9370|22533.3333|17476.6667|19746.6667|27870|40477.0333|12076.6|13090.6667|26177.9333|20708.5|25221.0667|11453.0667|7977.9|15227.0667|16249.2667|10072.8667|16183.7|10910.3333|18799.1|5980.5333|7819.4|13668.9333|14176.7|10200.2667|15425.5333|43774.6667|31328.2667|25450.7667|10268.4333|31846.2333|7777.5333|8352.6333|11452.8|21146.4333|18208.6667|4507.0333|8738.9333|12626.2333|11114.2333|9799.0667|5464.3333|14539.8|15892.7|15136.3|8863.8|9922.4|11100.7|31622|8536.9333|12587.6333|55742.9667|8753|11743.8667|13999.7|63483.1|71476.8667|9963.3|8881.5333|24486.1667|9387.4667|14369.5|29190.7|31738.7|27432|21275.7|10540.1667|18874.9|20577.0333|24406.8667|16216.1333|17404.9333|11021.5333|13960.8667|10201.3|42767.2333|12864.3|11664.8667|
2020-10-25 00:33:10|usamicro_0040|GNE|average_volume_30|0.0753941055517|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114755.3667|73476.0667|57649.8333|68077.8333|46228.9|78663.3667|148079.5333|57390.3667|50726.9|57003.9333|54592.6333|107270.3667|37878.9333|31970.3333|68061.5333|163768.4333|139177.8667|70934.1667|92943.2|62851.8333|35120.7|57130.1333|104992.1|53584.4|32481.2333|51394|56027.1667|141218.0333|37568.8|203266.7|121794.8333|348651.1|159367.8|124111.4667|153956.4667|109879.1333|73798.7667|
2020-10-25 00:33:12|usamicro_0041|EARN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116419.1333|52568.9667|93081.2|73815.8333|63711.4667|52267|88939.6333|49628.5333|46947|44378.7|39323.2333|32457.3|28834.8|38722.9|50474.9333|40555.6667|235182.5333|85216.6|101367.9|118293.1333|142432.4333|82681.7|75638.4667|73889.9333|52887.9333|49484.0333|32648.5|96106.9667|178504.7|74397.2333|
2020-10-25 00:33:13|usamicro_0042|HROW|average_volume_30|0.0813810110974|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10131.4|3921.1333|7672.0667|12552.1667|5591.3667|5060.5667|8328.9|16333.4667|29726.6333|11580.4667|11041|9420.0333|6039.3667|5883.7667|4255.1333|283954.1667|8538.7667|27563.0667|11044.0333|2960.4667|5323.6|28700.6667|32907.7333|20076.0333|23940.4667|54537.0667|26900.7333|14598.2333|16936.7|8807.2667|8799|23924.6|126333.1|54428.1667|59289.9667|36655.1667|49757.9|197034.4667|426804|118858.0667|1016477.0333|111494.7333|98820.1333|38961.4|252752.7|301104.8667|205828.3|358707.4667|151026.7333|233378.0667|188301.2|285898.6|93093.8|
2020-10-25 00:33:15|usamicro_0043|CVM|average_volume_30|0||||9600|4800|6133.3333|7300|5600|2366.6667|2300|4866.6667|79333.3333|21866.6667|141366.6667|48600|91133.3333|109766.6667|94033.3333|47100|81233.3333|72866.6667|54900|29666.6667|57333.3333|46366.6667|85666.6667|76966.6667|135466.6667|639000|279700|188333.3333|113266.6667|283000|216233.3333|305533.3333|272400|315366.6667|160700|135200|270166.6667|119533.3333|134333.3333|123800|191866.6667|101666.6667|92466.6667|102166.6667|210660|13956.3333|22536.6667|50946.6667|80330|222820|445340|80633.3333|106946.6667|57260|65910|133736.6667|153146.6667|93153.3333|152666.6667|62650|101396.6667|101200|187290|369593.3333|105400|481206.6667|33960|27676.6667|55373.3333|20096.6667|28823.3333|20726.6667|37473.3333|28743.3333|35870|46573.3333|63423.3333|33436.6667|389416.6667|157476.6667|391850|334466.6667|211676.6667|365216.6667|231533.3333|106720|156740|136256.6667|255610|638283.3333|324173.3333|163776.6667|188716.6667|183661.1333|361468.3333|138180|140189.1|114813.7333|114341|338023.5333|222093.4|266856.7|2532593.2|16170849.4333|3016791|1465782.3333|832839.8333|1225202.3333|1539681.3|936464.9333|516470.6333|287348.2333|495227.6667|1886299.9667|1632858.6|792848.5|1530828.1667|895309.5333|902310.2|807950.4667|568042.3667|2044796.3333|495148.1|262242.7333|286402.8333|867414.5667|713722.4667|417252.1667|614978.5667|516361.7|264847.3|934914.9667|2355026.3667|3040834.4667|3566977.2|131387.2667|151169.9333|106579.9|533960.4333|1967534.1|193559.2333|307057.1|1113700.4667|747345.7333|533033.3667|1236013.5333|822388.8667|519576.7667|
2020-10-25 00:33:18|usamicro_0044|LUNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14632.6|16280.3|26383.2333|21237|447352.8667|52344.4|130199.4333|45031.1667|67681|35444.7667|20937.4333|10436.9667|64983.3667|109399.2|137638.6333|75274.1|33135.6333|15299.9|11671.9333|17930.4333|37791.5|9864.6|21590|21031.9667|12231.3333|14535.3333|16359.2|7708.0333|7193.8333|24827.2|49295.7333|447557.4667|39104.3|593353.3|29271.1|22220.9|103933.8667|62335.4|36341.3667|151289.9667|67664.5667|164400.2667|66669.8667|89606.4|45598.8667|136456.9667|271987.1333|127389.7333|125911.7667|71738.3667|58659.4|128337.5333|64272.9|419830.3333|257075.4333|366623.1333|297918.3|192502.5333|
2020-10-25 00:33:20|usamicro_0045|CYBE|average_volume_30|0|||||||||||||||||||||3373.3333|3476.6667|2516.6667|3236.6667|5843.3333|2163.3333|5293.3333|4496.6667|2556.6667|7073.3333|6720|1626.6667|1990|3520|2850|6960|55306.6667|19943.3333|8703.3333|18580|9033.3333|10386.6667|12993.3333|14786.6667|9910|6470|8110|14920|93533.3333|166186.6667|142173.3333|99306.6667|77993.3333|122620|50083.3333|74313.3333|105706.6667|58460|119653.3333|36003.3333|78089|107405.7667|32905.6667|19215.6667|16352.3333|28529|15315.6667|26092.3333|48749|177162.7|108840|32290|62293.3333|84010|17143.3333|15493.3333|12446.6667|20536.6667|41593.3333|11452.2333|5922.6333|17235.4333|24243.4|18856.3667|126349.8333|142075.2|75903|64719.9|46519.6667|51973.8667|19429.9667|23252.5333|30623.9|22037.7333|30757.6|49081.3|16652.2667|18231.5667|14055.2|21588.5667|23818.3|15155.7|9237.8|6605.3333|4521.1667|8456.2333|7190.8|12250.7667|5448.1|6767.2667|3344.7|11414.8667|7592.2|10587.6|13255.5|7245.8|10327.2333|7572.9333|5880.2333|15189.7667|4111.1333|7761.0333|24775.5|64901.3|33939.4667|20122.5667|38044.9333|18617.8|17541.6667|10766.9667|17310.7|14188.6|15765.9667|49801|103941.2|66665.8|197359.0667|135344.7|86747.9667|103952.0333|87215.1333|87138.1333|50656.6333|28184.1|31002.6|24873.6|27061.1667|29943.8333|62248.4|177179.5667|79078.6333|
2020-10-25 00:33:23|usamicro_0046|ZVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||686628.7|465301.3667|458725.8667|438781.6333|528236.2667|633448.1333|664475.4667|278720.5667|564029.4333|652523.8667|398766.3|291945.1|388235.4333|307085.4667|355473.4667|303196.1333|320693.2|332917.0333|257908.7667|457268|347298.1333|237152.2667|127726.4333|96188|108320.8667|102800.8|96741.4|92425.7333|153504.3333|79159.6|127861.8667|190965.4667|85812.6667|221715.5333|301770.2333|419731.3667|198361.5|291746.9333|248828.5333|136524.2333|321376|165224.8667|76045.2333|104805.7|189470.0667|294285.9|517521.4333|
2020-10-25 00:33:25|usamicro_0047|SRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37113.3333|44506.6667|10433.3333|18096.6667|5113.3333|3890|7316.6667|10220|35100|78286.6667|179943.3333|82463.3333|61286.6667|68070|71973.3333|32306.6667|36373.3333|20696.6667|28043.3333|17243.3333|32416.6667|14970|21533.3333|21060|20040|32890|27070|36063.3333|89830|38496.6667|91250|258693.3333|161636.6667|74966.6667|114350|109263.3333|136530|84030|66433.3333|109073.3|119190|96013.3333|46823.4333|30041.2333|27348.6|17445.8667|66416.5667|32451.5333|66585.0333|56321.3|70170.2|62925.5|84035.2333|24639.6667|47791.4667|38637.7667|13028.3|19564.9667|20933.2667|76396.8333|51583.1333|9372.9667|18643.4|34281.2333|62109.4333|22558.5333|21546|26539.5|12142.1|12839.5333|12479.3667|6808.5333|16087.1|21538.1|11173.5333|17643.1667|10418.1333|19799.5667|88560.5|40883.2|88227.1|86550.7|91448.5333|107129.6|117155.5333|102895.3|93111.9333|54333.1667|81971.8667|49442.5667|50419.0667|72881.8667|93808.3333|36415.9667|
2020-10-25 00:33:27|usamicro_0048|PHAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69780.2667|50348.0333|343368.5333|205671.3667|516493.3333|576613.2|304164.2|1221574.7333|247177.4333|
2020-10-25 00:33:28|usamicro_0049|LRAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:33:28|usamicro_0050|CEMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||516.8333|545.5|937.6|840.9333|912.9333|3054.3667|3335.3333|3289.2333|3187.2333|2105.1|1779.3333|3461.1|2376.3667|2740.5333|11829.2333|35932.6667|28608.4|8692.9333|16379.2|48365.4|42439.7|11681.5|24420.9333|34569.9|23698|22917.0667|48118.3|63936.2667|92144.4667|40836.4333|28645.2667|27604.3333|20203.3|73500.1667|73494.8333|212120.9667|82937.5667|56179.3333|62694.6333|80820.4667|53991.0667|44729.6667|32529.2667|37380.0667|49313.6667|17584.1333|56485.5333|16179.1333|23052.7|45503.5|40310.2667|51751.5|17576.9333|27835.3667|42322.9333|14703.2333|24384.7333|19956.6333|11414.4333|31322.0333|44679.4333|111708.9333|18747.9|30036.1667|16915.1|8529.1|22830.2667|46265.3333|40202.7|22660.4|97979.5|57337.1667|34947.2667|47604.3667|58154.3|224205.2|2942478.1|2624190.8|
2020-10-25 00:33:30|usamicro_0051|PXLW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||799053.3333|248940|451526.6667|314846.6667|875060|1375886.6667|1085976.6667|687573.3333|543926.6667|303740|418233.4|614132.3333|1001790.3667|897623.1667|647921.9333|813896.6|1027878.6667|1298246.9|728993.1|577137.0667|519060.6667|505232.3333|481846.9667|520173.8|450952.1|225013.3333|487140.8|450947.3333|226245.6|222920.5667|194386.1333|193854.9|84894.5|40962.7333|29288.1|20033.7333|85467.6|305293.5667|101767.5667|283506.0333|82129.5|51025.5667|66776.1333|30925.5|63516.1667|10620.6|89476.9667|32772.6667|28151.4333|45438.7|32650.7667|17695.0333|581663.1|409318.3|303811.7|2761467.8667|854570.5333|1042990.2333|353381.5667|336504.2333|545698.1333|365529.2|308113.3333|137915.8667|96794.1667|142677.7667|242339.4|427121.4|558879.7333|281857.9667|447769.2667|402788.3333|280174.2|383464.3667|258679.9333|226782.3667|200247.2667|210625.7667|236573.3333|439576.2333|324866.5333|350031.2667|
2020-10-25 00:33:33|usamicro_0052|AMRB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1893.5|1656.5333|1306.4333|2046.3333|1473.1|1493.0333|1416.4|1229.7333|1729.7|1172.9667|1276.3|1229.7333|962.8333|1282.8|2139.6333|1473.1|899.9|1189778.9|3361708.1|8408044.1333|11343201.7667|1489.7333|1289.5333|3209.3|3062.6333|1749.4667|4167.7|3026.1|1884.4667|4099.2333|1174.2333|999.4333|5277.6|1194.3|2646.2333|3916.1|3440.1667|1148.1|2185.8667|6324.1667|5802.0667|3344.5333|3804.7333|5090.5|5435.6|9049.4|13831.9667|4537.7|3542.8667|5654.4333|4865.7333|8086.3|3619.3333|3390.0667|5508.5333|2255.9333|3526.2333|2768.1667|2281.5|7186.7667|14393.2667|10140.8|11192.3|9923.3|5459.6667|5545.8|6365.6|4786.2333|12606.5|11740.4|7190.8333|5399.7333|11977.5333|7425.9333|5633.7333|14130.6333|18584.7333|16575.2|9667.3333|13132.0333|10020.3333|7024|12565.3333|6710.3667|10333.8667|14307.5667|17084.9667|17888|18711.6|11442|9501.0333|10118.2|14214.5|8022.6333|3731.8|4414.6667|5571.2333|3010.2667|7816.4333|21022.2667|5239.6333|6290.3|3446.7|
2020-10-25 00:33:35|usamicro_0053|CRDB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:33:36|usamicro_0054|INFU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8146.6667|13346.6667|18680|48040|17556.6667|24353.3333|28400|28113.3333|8140|9240|9020|5996.6667|5853.3333|5903.3333|10521.8|17675.3|15255.3|10529|16032.7|15450.4333|15930.4333|19713.2667|21369.3667|26240.0667|184370.0667|119714.9|40346.3|40011.1667|118590.6333|50113.2|28602|17523.5|18807.6|23946.7667|26569.7667|2358.8667|15906.7667|19203.3667|81100.8|7858.9333|33172.8|20060.5333|244748.5333|32637.0333|15428.5333|39508.9333|32387.5|56666.1|17986|27089|28837.6667|53065.5333|42217.6|125441.4333|66401.0333|18491.9333|69552.9333|115351.1667|41903.4|24935.3333|16764.1333|17640.1|44342.6|60677.5667|24769.9333|108132.3667|36752.2333|74806.1667|31349.8667|26134.2667|34437.5333|93614.3|24638.6667|18822.6|48949.1333|19559.8|23200.9333|55105|93012.4|82959.8|121437.2333|
2020-10-25 00:33:38|usamicro_0055|RNDB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18158.6333|22074.2333|16799.4|6773.6667|3283.5|10531.6667|7372.8333|7705.4|8734.9|3634.5667|4869.4667|6629.2667|8383.5667|6539.3667|29176.1333|28380.3|23100.2|12309.3333|
2020-10-25 00:33:39|usamicro_0056|FNCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||3197.3333||88|410.6667|1437.3333|29.3333|410.6667|1877.3333|557.3333|557.3333|146.6667|938.6667|853.3333|426.6667|400|266.6667|1013.3333|1160|606.6667|1193.3333|906.6667|2473.3333|1553.3333|746.6667|253.3333|560|353.3333|640|1420|986.6667|1080|1913.3333|716.6667|453.3333|260|322.4333|519.4|193.6|1462.1333|1916.6667|3072.2667|2343.1333|537.6333|593.5|952.8333|812.9333|941.3|1550.7|1499.9333|1486.5|1946.5|2385.8333|2477.2333|2462.7|1364.1|978.6|3057.0333|1202.1|5151.1|2643.8667|3286.9333|3890.4|7866.9667|4716.8333|1673.8667|1267.1667|1164.2667|3459.1667|2205.6667|1199.1667|2592.4667|2313.2333|1501.9|2632.2|2360.6|4221.7|1915.0333|1093.1667|812.3667|2019.5|2620.2|1774.7667|1269.7|2653.8333|1516.8333|2793.8667|5026.8|8483.1|3819.1667|8882.0333|4274.8333|11229.2667|9494.7|7095.8|24050.6333|5889.2|63097.9|37101.2|17176.4|20237.7333|26189|32369.2667|19236.7667|
2020-10-25 00:33:41|usamicro_0057|HZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180658.2333|126411.9333|165340.7333|117778.9333|97842.2667|220916.5667|162210.2|679646.7333|248531.2667|221070.6667|265518.0333|320736.3|532147.5333|162163.2|446068.7667|256722.6|131751.8667|187810.6|68082.4667|76540.9|64457.5333|46025.6|
2020-10-25 00:33:42|usamicro_0058|BLFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168176.6667|207336.6667|42823.3333|41740|24586.6667|9310|24606.6667|19876.6667|22560|21953.3333|26530|15273.3333|12183.3333|6673.3333|8643.3333|14153.3333|19931.6333|13029|16335.4667|2609.2|18284.3333|5669.2667|66858.9667|34570.4333|116079.7667|27783.4|38700.6333|27447.3|8086.9333|30260.6667|65088.8333|27822.1|23007|26024.1667|7515.2667|8830.4333|14387.3333|11058.7|24040.1|43675.4333|12933.7667|15874.9333|7662.7333|6838|12159.2|8725.3667|11376.1667|2050.3|8382.3|18398|21976.4|8733.7|30276.3|41849.4667|18256.0333|34076|71788.6667|17840.1|64865.6333|31197.4333|28913.3|30558.9|674313.8333|546503.6667|22311.7333|12924.9667|12304.5333|85472.3667|27578.5333|49358.2333|20951.3333|227669.9667|83776.3333|53793.7667|217476.7667|396196.3|164163.4667|172522|168175.0333|167015.5|167605.7667|239614.7333|196165.2|311716.3|
2020-10-25 00:33:45|usamicro_0059|SHSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1624.4|972.0333|856.3667|982.2333|4487.4667|6952.1667|4820.3|11327.6667|5269.7333|17143.5|20400.2333|26363.1|8555.6333|12895.4667|9158.5667|21830.4667|19622.7|14736.3333|11991.7|12075.0333|6401.2333|32918.2|24960.1333|20829.3333|21340.2|8883.8667|103645.1667|27585.1333|35362.9667|72568.2333|25815.6667|43495.8333|147748.1667|70952.3333|56706.4333|80129.6333|113248.5|122691.3667|
2020-10-25 00:33:47|usamicro_0060|AIRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||516279.4667|427896.0667|319257.3667|78019.1|198786.0667|75206.9667|74221.0333|54831.0333|50494.2|37574.0667|84772.0667|133992.8333|60167.5|72189.0667|72523.2667|141089.6|73612.4333|
2020-10-25 00:33:48|usamicro_0061|PBBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:33:48|usamicro_0062|LAKE|average_volume_30|1|||||||||||||||18426.6667|15520|9950|7066.6667|14263.3333|5473.3333|16073.3333|2386.6667|9693.3333|3973.3333|21730|14300|15150|8490|6570|12456.6667|8780|3296.6667|7306.6667|2643.3333|4476.6667|9573.3333|11020|5676.6667|4250|12180|5503.3333|11163.3333|11330|10256.6667|3813.3333|4873.3333|17109.9667|9345.7333|20015.8333|11645.9333|6769.1|13869.2667|3552.5|13619.2|8139.1|6509.1667|8069.1|20635.9333|16805.8|12239.2667|13988.4667|5594.8333|4963.7|5878.2667|5137.2|8420.9667|10875.5667|5330.1|3162.1|12120.7667|2671.7|7123.5|1682.6667|6159.1667|60503.7|5442.9667|4823.1667|6604.7667|7954.1|2528.9|8011.6667|9415.8333|9965|36336.2|47569.4667|92774.5|25922.7|21169.4|30937.8|21345.1333|17209.8333|12806.3|24427.8|13161.4333|16408.9333|20779.1|20552.7667|4516.4|15621.2667|12547.1|12991.1|8693.8|9079.2|3625.6667|21389.1667|6342.8|9116.7667|12327.3|6223.5|4062.3667|5255.6|14513.3333|20025.7|9690|3863.1|13488.4|7275.6|8252.8333|6150.3667|9554.4|19036.4|11794.8|8368.7333|18091|7202.0333|12701.2667|6642427.6333|304490.2|78370.0667|64113.6|192562.8333|127588.5667|55642.6333|35432.7333|39127.5333|24751.7667|21715.9667|142848.8333|55918.3|33249.7667|23663.3|26183.2667|23998.1667|26929.5667|15935.3|36848.3667|15360.9|389674.1333|1033501.9|1051520|442209.3|
2020-10-25 00:33:51|usamicro_0063|EMKR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||111856.6667|21910|63326.6667|19386.6667|59196.6667|28873.3333|35783.3333|49243.3333|17560|162253.3333|34793.3333|149806.6667|443853.3333|151380|122963.3333|455476.6667|584856.6667|544460|646393.3333|404696.6667|308376.6667|176343.3333|108420|119486.4|34765.9|174414.8333|66237.4333|179741.7667|210116.7667|91409.4667|91159.4667|399221.1333|227431.5667|268005.6|406161.5667|465898.3|1116144.5667|1169716.2667|897623.2667|854525.2667|837136.0333|519256.6|789618.4667|1593502.3|3180464.2|2593382.3333|2142945.2333|1463890.9667|658893.8|2383820.7333|962809.3333|794652.4333|749848.3667|964657.2667|240633.7|1044582.9|3020698.2667|1337778.0333|588597.8333|431608.9|365223.0333|274710.7333|107653.3|101348.6333|235239.4667|289279.1333|185565.5|269040|185490.2|119128.4|409705.6667|153541.4|125239.8667|538006.9667|246461.7|347682.7667|179838.7333|235161.8667|296392.7|412179.5667|467167.4|281918.1|222007.5333|361904.9667|331070.1667|308865.7|124649.1667|86724.8333|182801.7|119720.2|75454.9667|66196.4|125559.8667|82575.2|67492.2|
2020-10-25 00:33:54|usamicro_0064|TRVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170213.7667|71134.2|38067.2333|256149.6667|223366.3333|324627.2667|2842434.8333|441693.6667|505790.8|580156.5|260536.2|573741.6|1767864.8667|655085.7|417356.9333|710968.8333|779927.6667|1076712.9|1988712.0667|1084388.2|2361778.8667|1006506.5333|571598.1333|647374.9333|772600.3333|3291616.2|10166365.1|
2020-10-25 00:33:55|usamicro_0065|PCTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||551803.3333|239600|225600|260150|152150|379896.6667|175103.3333|172873.3333|199643.3333|152003.3333|171436.6667|76803.3333|78596.6667|84076.3|145876.9667|432639.6667|284578.0333|171844.6|192915.8|100308.3333|97578.2|111244.6333|98863.5|134204.3667|52004.3|64870.7333|140168.4333|104329.4|102395.1|96578.8333|82704.5667|55125.9667|108201.3333|93445.0667|127420.3333|147890.3667|128609.7333|105295.4|86480.6667|62220.7333|50922.3|52328.3333|38421.8|54691.0667|53889.7|38509.2333|43895|59325.6|24301.6333|21123.2333|23532.3|30584.8|60390.9333|31085.2|31536.4333|54063.9667|43068.1|42322.8667|28501.0667|212769.0667|27519.6667|27595|54836.3667|29876.6667|62386.2|39665.2|38280.7|18599.2667|15203.3|41557.5|83000.7|63729.1667|47152.5667|38921.6|27916.4|25221.8667|75326.3333|99374.7|52013.7|46933.3|234761.0333|100816.6333|116357.8667|125925.8667|96940.8|
2020-10-25 00:33:57|usamicro_0066|NTIC|average_volume_30|2|||||||||||||||||||||||||||||||||||||1786.6667|1340|2263.3333|3170|1543.3333|1216.6667|2186.6667|2463.3333|1710|1856.6667|15756.6667|8120|5640|7590|6296.6667|4746.6667|4646.6667|1486.6667|4713.3333|11480|4070|6860|6510|3960|3600|6830|2206.6667|3823.3333|4366.6667|1696.6667|4546.6667|4233.3333|2020|2553.3333|1140|4386.6667|2960|840|643.3333|1220|480|1120|1326.6667|1156.6667|2830|1483.3333|1453.3333|1980|3120|2793.3333|3776.6667|9803.3333|1426.6667|1420|856.6667|5396.6667|5576.6667|2546.6667|8410|2403.3333|4723.3333|1363.3333|2336.6667|13809.3333|20180.6667|12201.1333|2123.5667|1484.1333|4554.1|2134.7667|3606.5333|1672.2667|3506.6333|7725.1667|3174.4667|4979.6|2600.9667|3769.8667|3757.4333|4695.2667|4584.3|2341.1333|5452.4|3784.6667|4518.0667|9842.4333|5232.6667|8133.4|3621.5333|5358.8|2881.2667|6006|9493.3667|4304.9667|2676.6333|1923.9333|4626.7333|2253.4|4766|2813.7333|3332.1667|2619.9|4109.6|3024.5333|6406.8667|7744.8667|3712.2667|20917.4|9876.4667|11684.5|7389.8667|15076.3|27114.1|12401.6||
2020-10-25 00:34:00|usamicro_0067|CKPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3548.2|4124|51471.4333|115462.2|48887.9667|266625.8333|71130.0333|34497.6333|100332.4333|63472.1667|319918.5667|258838.1|254862|1535002.9333|
2020-10-25 00:34:01|usamicro_0068|SVBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||473.3333|383.3333|416.6667|683.3333|686.6667|1130|2206.6667|2020|2613.3333|4736.6667|3526.6667|1170|5076.6667|3400.5667|3526.6667|2015.2|1639.0333|2051.1333|3898.6|6840.0667|3243.8|5111.1|5699.9333|1276.9667|3786.2333|2194.9|3742.3667|1918.3667|7159.6667|3098.1333|5128.9333|10616.1|5390.9|5161.2667|5170.3|7614.5|3818.6333|7622.7333|3203.9333|10481.5333|4004.3|3132|2723.9333|4888.4333|2535.2333|2586.1|4498.9|3103.1|2770.3|4326.7|3602.3667|2664.3667|9330.8667|5275.7|4407.6667|6376.6333|4272.2333|4335.7667|7325|4569.5|5629.2|9858.1|4154.8|3277.9333|4715.8667|4015.8667|2449.2667|13449.7667|6087.2333|8414.9667|9574.0333|9497.8667|14246.9667|27285.5333|8241.8667|11453.4333|29423.4667|8452.3|7493.5667|9424.3|13775.8333|8037.4667|10022.2667|
2020-10-25 00:34:03|usamicro_0069|ICAD|average_volume_30|0||||||||28846.6667|15996.6667|12320|14786.6667|12746.6667|10920|7976.6667|12963.3333|11083.3333|46770|11546.6667|21296.6667|9383.3333|35066.6667|16006.6667|31956.6667|11330|16063.3333|34940|14036.6667|25320|15403.3333|16413.3333|18280|16986.6667|18853.3333|9733.3333|20223.3333|13496.6667|45903.3333|29870|15400|39236.6667|87906.6667|26993.3333|17436.6667|16360|21100|8796.6667|49550|19476.6667|31743.3333|23820|49593.3333|97710|29156.6667|72576.6667|19616.6667|92156.6667|8780|23066.6667|37550|28903.3333|23503.3333|38483.3333|16683.3333|26153.3333|48366.6667|16860|32116.6667|115500|53570|28793.3333|42110|38553.3333|30036.6667|12686.6667|10906.6667|18126.6667|29510|30970|16672.5|21920|18727.3333|18913.3333|48166.3667|145161.8667|112742.7667|70476.8|35193.7667|206431.6|139125.5667|129946.4333|53532.4333|166848.7|71986.6333|49117.8333|85827.3|138432.6333|139874.9667|109158.7|86722.0667|90018.5|75199.4333|71482.4333|244401.1333|153030.3333|99539.2333|137612.6333|298115.4333|111661.6|236793.9|320814.9333|103064.3|128565.9667|115050.8|109282.9|55746.8667|67200.7333|49172.0333|49523.5333|29451.3|42761.4667|55583.9667|27539.2667|26449.6|110968.5667|144717.1333|73244.3|62348.5|27794.6333|91245.2|195120.9|62218.3333|45139.7|41937.9667|36441.8|39696.6|35201.1333|51320.4|31643.7667|73204.5333|32840|32615.1333|28083.6333|34965.0667|110873.2|138040.5333|190206.7667|80723.6|81812.0333|414063.5667|358859.6|218942.7333|
2020-10-25 00:34:06|usamicro_0070|UQM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:34:06|usamicro_0071|VERU|average_volume_30|0.00813786500718||||||||||||||||||||||||||||||13883.3333|5883.3333|6550|4310|6523.3333|6456.6667|13860|11710|22413.3333|69820|24720|29136.6667|13200|19120|27020|29383.3333|17230|16486.6667|25776.6667|18783.3333|10136.6667|5650|27770|14106.6667|22276.6667|12836.6667|17023.3333|26826.6667|32220|15553.3333|22530|23196.6667|31736.6667|14856.6667|30073.3333|27740|14336.6667|25893.3333|31556.6667|41550|24906.6667|19256.6667|11083.3333|22916.6667|13040|8760|19706.6667|33670|12606.6667|25550|13823.3333|11173.3333|12533.3333|29363.3333|20001.3333|15863.3333|10499.6|14605.3333|17745.5667|6626.8667|9648|16564.5333|10690.0667|10312.8667|13269.1667|12319.4333|23629.8667|13680|10336.8667|35013.3333|16361.8|18548.6667|12504.0667|23771.1667|37220.0667|17615.0667|271716.7|138953.5|98977.5667|85148.0667|54151.0333|44472.6333|89199.0667|48797.4333|68157.4333|49362.4333|41355.4333|52518.1|72193.8333|172604.7|96727.4333|105049.8667|167996.0333|75390.5667|112992.3667|88134.5333|250218.3667|240610.8667|93000.0333|112834.0333|262291.3333|79125.6667|231104.9|268534.6|75349.8333|79457.3|81813.1333|77274.4667|60151.9333|235516.7333|180279|154061.1667|126102.1333|99267.2667|163525.3667|163969|219679.8|72288.0333|329359.1|231619.3|1094589.0667|337089.4|
2020-10-25 00:34:10|usamicro_0072|ALSK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||781820|192190|107653.3333|47126.6667|203476.6667|26150|23276.6667|16130|19433.3333|10830|23366.6667|30346.6667|15430.6|18698.0333|38052.6333|45074.3667|17293.9|5876.7333|72478.4667|30123.6|227464.5667|336981.6667|300164.1333|235317.6|350686.9|539487.0667|310589.9|345743.9|342399.1667|417281.3|369249.5333|367664.3333|284702.6|373540.3333|669583.2|660190.2|393560.1667|516065.0667|366836.9667|274029.4667|462303.0333|603098.3|465846.9333|379555.0667|347868.1333|564953.9667|728200.5333|782339.0667|1073516.4333|927195.6|925149|279204.4667|391085.0333|347488.3667|438316.0667|791447.1|609438.3667|565401.6667|217226.2|197725.5333|810983.8667|157101.1333|380221.5667|141347.1667|114304.5667|97181.6667|61983.1333|65863.2333|90882.9333|89195.6667|113167.3|157136.9667|207095.8|100389.4667|97791.9333|106846.1|82221.4333|135956.4|57905.9|78066.1333|85967.3667|159798.9333|327079.2|188249.4|
2020-10-25 00:34:12|usamicro_0073|SOHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60330|11833.3333|14946.6667|14223.3333|13350|12640|10033.3333|9683.3333|13840|18723.3333|11106.6667|9106.6667|13609.6667|8536.1333|12733.4333|11358.5333|20536.8|7104.2|6706.8|17255.5667|20213.0333|16892.7333|18708.5|20137.7333|16036.6667|14256.1667|14772.5667|10172.2667|9493.9667|19259.1|17887.5|15321.4333|21315.2333|41691.9|22924.2667|9789.3|38886.1|15049.8667|23786.1|21788.4333|38074.7667|30193.3|22967.4333|42460.8667|43013.7667|18175.0333|33798.9667|28935.0667|86547.8333|65531.7667|35551.0333|32442.0667|55142.8|41285.4667|49791.8|48377.6333|33207.2667|50466.3|36524.8|29439.9333|36967.9333|241351.2|332470.6667|84960.3|
2020-10-25 00:34:14|usamicro_0074|PLYM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23317.3667|29145.6333|21289.3667|6182.2333|15509.3667|21894.8667|38262.1667|35476.3333|103427.7|136665.7333|96014.1333|197820.4667|194862.1333|325825.0333|
2020-10-25 00:34:15|usamicro_0075|INSE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6363.3|13197.3333|11064.2|15711.8333|7980.0333|43566.2333|7878.3667|78514.4333|22707.9|28212.6333|22435.8333|9066.7667|41096.1667|95719.3667|10515.1333|17609.3|12563.4|27152.6667|13579.3|9151.5333|16830.9|312726.3667|66813.7667|
2020-10-25 00:34:16|usamicro_0076|MYFW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21979.3333|18132.2667|15732.3667|10530.5|9157.6667|14552.6|8417.3667|4445.6667|54506.8333|8305.4333|
2020-10-25 00:34:17|usamicro_0077|GEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||748857.7333|841820.3333|1806490.2667|2918851.1|2373806.8|2836483.4|4229365.8|6312103.8333|6395445.9333|6327742.3|2051625.3|1561823|736938.5333|688448.5667|2038715.8|605326.5333|1136886.8|1715455.9333|826921.3333|1094666.4|993596.0333|821405.9667|1659961.5333|1339074.8|1754466.6667|1086540.4333|1634907.5333|2163976.3333|3388209.2333|2957457.9|1601226.7667|2665032.4|4279403.4333|1533311.6667|1271920.5667|689079.1|471015.2|332915.5|410798.9667|196096.3333|689968.6|510870.6667|660758.9667|511375.9667|385639.6667|227010.3|450562.0333|772393.4667|616727.8|1347350.7|471799.8|793258|429207.7|399958.8667|384114.2667|400646.6|322841.1|242538.8667|384599.8333|405915.0333|506982.1|315610.7333|605576.2667|170264.1333|286505.9667|333499.8333|187784.9|15923.7667|19186.2333|18312.0667|47756.5333|61827.0333|118834.7|26124.5667|59171.2|36722.0667|27630.9333|23616.1667|13538.0667|27568.2333|60417.5667|31526.1333|13305.6333|70527.9667|42715.7333|11221.3667|
2020-10-25 00:34:20|usamicro_0078|MRAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55968.3667|48220.8|46142.5|315389.6333|162538.6|166617.5|124683.9667|119579.5333|84133.4333|48734.7667|152122.5667|57764.6|81528.8667|93299.7333|233740.2|244106.7|202964.7333|
2020-10-25 00:34:21|usamicro_0079|MVIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||100673.3333|65520|137863.3333|60326.6667|248536.6667|51936.6667|50596.6667|98716.6667|42426.6667|82713.3333|68303.3333|169023.3333|88053.3333|157746.6667|307430|225516.6667|164423.3333|163443.3333|108036.6667|68936.6667|44966.6667|64586.6667|125880|130460|88683.3333|183707.7|133920.8333|119963.1333|132630.3|90182.7333|195401.9|191667.5|226520.2|215475.3333|147542.4333|196469.9|142358.6|276116.3667|208236.1667|363851.5|287317.0667|727839.6|496390.6667|867589.5|466522.9667|349762.3667|416944.6|468890.6333|325346.2333|270943.2|299734.2667|590254.5|851109.0333|1086536|707175.6|599787.9|813000.1667|1607689.1333|1058037.6667|870794.9333|652770.2333|1226971.0333|441085.7|1094152.1333|370243.2333|109189.2667|83016.5333|336614.4|120997.9333|410203.1667|3728127.2|1172067.0667|600299|212676.5|1892766.1333|351973.7|254301.1|238665.1|353320.9|177207.2|160672.5|643911.1|1161929.3667|545503.3333|936795.7667|517236.3333|452578.4333|885607.4333|611644.6333|676394.3|538622|474530.5333|423517.5|720854.7333|1783095.7|14482555.9667|4894587.8|
2020-10-25 00:34:24|usamicro_0080|EYPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4856.6333|21291.1667|9313.4333|7490.5667|4957.2667|6712.4333|8928.2667|178428.0333|108327.1667|128278.2|168463.4333|62539.9667|76987.7|47119.2|28681.3|4690.0333|5165.5333|11480.2667|73678.8333|237221.6667|44711.3667|30876.7|39352.3333|188407.5333|54898.4|64292.5667|29788.5|118194.4667|130447.9667|33969.8|106409.6667|63054.1667|169591.8|185181.7|219234.2667|337283.2|114516.8|64568.7|265250.8333|137379.6667|79852.8333|46391.3|69326.2667|622102.2333|129389.9667|66359.2667|65097.0333|208340.9333|150125.1667|972831.5|296591.5667|526500.3667|314541.8|330724.9333|280630.6667|422337.6|298150.3|314120.6667|344261.7|591977.6|1040205|1124264.2333|4014606.4667|
2020-10-25 00:34:26|usamicro_0081|CATS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:34:26|usamicro_0082|ULBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||86186.6667|43803.3333|14620|13510|15096.6667|14573.3333|39370|31243.3333|117050|52580|27203.3333|96266.6667|98363.3333|145620|80736.6667|46110|60566.6667|21410|37293.3333|102013.3333|51943.3333|35323.3333|150170|50413.3333|70266.6667|31150|31186.6667|22743.3333|118500|101880|35630|20236.6667|48670|14330|15486.6667|10613.3333|15936.6667|10033.3333|11286.6667|7096.6667|30262.1|12561.7333|202348.7|208468.4|126402.7|439710.2|131117.0667|351086.1333|354496.6|122174.7333|117287.1333|169266.6333|87167|160260.0333|240618.9|121795.8333|148436.2667|105485.9|35958.3|54002.3|215255.4333|289018.7|239511|135331.7333|205507.1667|239129.0333|126664.9333|131770.2333|164229.0333|82155.2667|190015.6667|51294.4333|145968.5667|94429|74421.3333|20895.1667|40037.3333|48598|19773.5667|33011.5333|20644.0667|24252.2667|23901.9333|24941.8667|69357.4667|63243.1|8517.9333|25351.4667|14597.4|17948.5|35271.2|49555.2667|42050.3|11548.7|22976.2|21717.7333|15324.6333|32433.0333|64775.4333|26963.1667|19585.7|51382.6333|29022.8667|22673.9667|24643.0333|72379.5|39809.2667|21042.8667|22216.2667|43164.2333|82073.0667|26613.7333|
2020-10-25 00:34:29|usamicro_0083|AQMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38545.4333|13793.3333|35025.0333|229060.8333|84636.7333|244242.2667|398283.8333|305791.0667|234454.5333|663998.9333|894868.8333|886771.8667|236768.7|357587|1097337.8|572267.0667|302458.8|1499681.5667|415036.2|564483.1|226633.0333|
2020-10-25 00:34:30|usamicro_0084|CVU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||300|260|28870|32450|28370|20160|11110|5590|14140|39463.3667|16287.7667|22008.3333|14291|34866.3|20748.0333|30219.3333|27222.0333|39536.9|24675.4333|54565.2|58095.3667|53014.9|32269.2667|34152.9|38700.1|99536|27752.1667|38316.3667|11733.3333|27040|34530|8060|11853.3333|8556.6667|11643.3333|3776.6667|9306.6667|9740|2863.3333|48426.6667|13870|22573.3333|57846.6667|47033.3333|29313.3333|22806.6667|20096.6667|11720|9393.3333|8330|12986.6667|6820|9343.3333|9046.6667|15566.6667|3496.6667|11246.6667|15720|7320|13270|13353.3333|4693.3333|9120|3379.2667|14578|14189.1333|16277.7|5168.1|7959.9|4487.6333|30189.9333|19609.9667|23795.0667|37770.3667|23884.3667|15085.3333|12619.2667|18579.0667|18348.9667|89605.3667|21504.1333|28926.3|54865.6|74255.4|24748.4333|24099.3333|27640.4333|23884.5|10164.4667|13321.5333|12617.6|7200.7333|7154.8|10819.0333|27598.3|17207.6|14307.3|51352.9667|63407.8333|81411.8667|29023.6|23223.8333|26076.8|27049.2667|12926.9667|27389.2|35459|30909.5333|27233.2667|40610.6|247717.9333|524109.3333|82656.8333|
2020-10-25 00:34:33|usamicro_0085|BCLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8706.6667|6193.3333|4855.5667|47678|12099.3333|16722.6333|19402.0667|12680.4333|8978.7333|89131.2667|18883.0667|44421.3667|31108.5|83213.3333|54896.1333|13579.5333|48113.9333|18726.3|36451.3|98340.3|62141.5|834865.8333|174008.2667|340724.9333|88463|73575.1333|62022.8|582632.9333|914307.4667|270211.5|112147.0667|257953.6333|207157.4333|198351.0667|309494.8|177596|110170.9667|475446.6667|362652.8667|632648.8333|1446201.0333|690858.8|85445.2333|258671.4333|98157.4667|112154.5|96699.9667|39577.3333|35720.3|64588.3|313001.0667|220373.5333|85566.5333|56981.4667|57970|46203.6333|221647.0333|61474.3667|46480.4333|81478.7333|52698.3667|58365.0667|73676.4667|991622.4667|560038.0667|364772.3667|
2020-10-25 00:34:34|usamicro_0086|CPIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59489.3|43303.3|60531|139178.0333|92966.1667|90865.1|71892.4|130815.1|40025.7333|27880.7|45292.6333|92969.2|41376.8|85610.4333|88058.9|70413.5333|42070.8|40296.6|50941.8667|16023.7667|21958.7667|34599.5333|35311.8667|22303.8333|17385.1|17641.2667|38484.2|11385.0667|10927.4|26067.0333|29270.4333|13374.8|15309.4333|7072.7667|15748.1333|15977.1333|5331.3|8113.0333|9186.1667|27591.9|38782|16921.1|11571.5333|65169.5667|13407.2333|
2020-10-25 00:34:37|usamicro_0087|NAII|average_volume_30|0||||||||||||||||||||88166.6667|141333.3333|61666.6667|175500|205666.6667|375666.6667|390000|348500|822000|11543.3333|18516.6667|8753.3333|12213.3333|9113.3333|6513.3333|3750|10340|24943.3333|35316.6667|20956.6667|35356.6667|8476.6667|7426.6667|24556.6667|55010|20100|8116.6667|11646.6667|14370|9526.6667|8526.6667|25693.3333|25603.3333|18986.6667|21340|15526.6667|14096.6667|15780|14830|13976.6667|29510|122790|46486.6667|60326.6667|53356.6667|76880|20660|27286.6667|39783.3333|55270|14563.3333|14750|18590|11110|3670|8923.3333|9920|5650|15606.6667|41626.6667|9600.8333|14717.9|25950.3667|23602.3333|14017.3667|86818.6667|82503.6333|41256.8667|24436.9|46779.3667|19168.2|14798.2333|15568.6667|15267.3667|18588.7|14267.8667|20318.9333|5026.9667|8719.7333|8618.5|17344|5255.2667|2371|4264.9333|11604.9|4584.4333|37771|14886.1667|3002.7667|11961.3333|30442.2|24892.7333|44607.3667|7556.4667|37661.0333|15368.4333|29896.0667|40308.2|8693.8|5841.9667|12766.9|13465.8667|7004.3333|17792.3333|25720.8333|2602.7|9633.9333|20693.3333|14653.2333|8859.7667|11873.9333|6334|41544.6333|88653.8|39577.7|55635.3333|50102.5|44703.2667|13566.2333|12829.8667|13259.2|16702.9|8049.2667|14765.4333|10828.6333|8205.6667|5115.4|11723.7|19750.7667|9982.4667|6334.1333|12246.7333|
2020-10-25 00:34:40|usamicro_0088|ANIX|average_volume_30|1|||13256.6667|7450|3203.3333|2163.3333|9976.6667|17383.3333|12050|16776.6667|19186.6667|14696.6667|23620|10133.3333|7486.6667|6156.6667|17160|6383.3333|15086.6667|9640|8836.6667|8626.6667|13963.3333|17083.3333|19723.3333|19883.3333|10936.6667|7650|5330|6806.6667|6180|17236.6667|15170|6573.3333|10980|15956.6667|7040|5440|6773.3333|9936.6667|8926.6667|46160|9883.3333|7060|7196.6667|8323.3333|5460|4233.3333|9496.6667|17833.3333|6363.3333|9473.3333|10316.6667|15433.3333|7933.3333|11863.3333|5300|5403.3333|5226.6667|7430|4593.3333|12536.6667|4766.6667|11873.3333|5666.6667|4690|7150|18400|16320|6090|5776.6667|11420|9380|3270|3503.3333|7080|3356.6667|3553.3333|5136.6667|7790|9146.6667|16973.3333|6960|5583.3333|19010|4336.6667|10080|6020|5216.6667|6473.3333|4010|9790|5190|4626.6667|7013.3333|8113.3333|6370|6033.3333|5486.6667|6353.3333|7200|3403.3333|7876.6667|7563.3333|5580|4230|6723.3333|2916.6667|5696.6667|3826.6667|4386.6667|5820|4586.6667|5313.3333|6900|5193.3333|2526.6667|3303.3333|5980|3863.3333|8536.6667|6123.3333|5240|358250.9333|190989.7667|317085.7333|165346.8667|206207.4|167419.6|138768.6|6454.4667|20980.7|5693.4333|6209.7333|33638.7|10122.2|35562.1333|399312.5|3247414.6|1270051.5333|275386.9667|86869.2667|203120.8667|89316.6333|49390.8667|112534.2667|39494.6667|87740.6333|70443.7667|377380.2667|231941.1667|
2020-10-25 00:34:43|usamicro_0089|FUSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1876.6667|1896.6667|1670|1876.6667|1546.6667|880|1750|3530|1193.3333|1750|3230|3760|2053.3333|1546.6667|2300|6873.3333|3153.3333|2720|1633.3333|1240|1036.6667|3576.8667|14977.9333|5132.9|4645.7333|3661.2667|35477.6333|3797.6667|5634.5667|1290.5333|10397.8|3355.5667|3360.7|4979.2333|9828.2667|661.3|1986.0333|2083.6|3005.5|2491.2333|3850.2333|2863.4333|1538.6|1281.1667|2086.3333|1603.2667|41204.4333|14762.3|14172.6667|11054.1333|10335.9667|3544.6|3000.6667|4510.8333|4368.2|2707.4|2495.3667|1926.6667|1681.9|2294.1333|3403|3478.9667|4241.5|3914.7|8031.7|3097.4|3628.7333|4789.8333|4859.4|2394.0667|3011.9333|9515.3333|8207.0667|6876.7333|13854.9333|5490.1|4856.6667|18204.1333|4146.4333|2777.8333|8262.9|4021.7333|3240.5667|5712.9333|7927.8|11920.5333|7364|6837.3333|8378.0667|6798.9333|2610.0667|3380.7333|
2020-10-25 00:34:45|usamicro_0090|ATEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64967.0333|47686.0333|83423.3|58008.9333|35312.3667|48270.8|43022.5667|87247.1333|141852|75623.2667|89827.8|111039.6|185971.0333|114151.1667|126205.3333|125729.4|301752.1|983929.7|561809.1333|389392.7333|421347.1667|231940.1333|251322.4667|210795.6|194380.8667|122487|216240.4|182865.1333|227496.6333|96307.6333|132914.4|1097764|249951.0667|360682.4|176727.9667|107412.3333|88850.7667|177082.3|444192.6333|314444.7667|253432.1667|284958.1|75892.3667|94469.8667|26683.5|123806.4667|127235.5333|76109.6|124590.3667|159547.7|84346.1333|669257.6667|238954.8667|489658.7333|292579.8667|674921.8667|367562.6333|322903.3333|
2020-10-25 00:34:47|usamicro_0091|LINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107611.9333|30090.6333|32709.4667|16995.1667|12666.9|27407.3|22947.6667|51354.7|41266.9667|33107.7667|22489.3667|24251.8333|21797.0333|29698.3|38709.7|476958.9333|268325.3667|269403|170768.7|259678.8|199222.5667|484428.8667|328945.4333|240097.5333|297285.1667|353206.8333|153826.2333|127858.9|128161.7333|111711.4667|139871.3667|81266.5667|99010.1333|55907.4667|200280|105502.6667|134781.2667|97822.8333|63407.3667|85040.5667|47917.6333|101959.3667|103106.4667|56737.9|36772.4667|44654.2333|83092.5|100932.9333|50700.1667|46787.4333|11726.3667|34046.3333|27766.7|20659.5667|11102.5333|10954.8333|36259.4333|31346.4333|25612.5333|19455.2|80517|348307.2333|
2020-10-25 00:34:49|usamicro_0092|WKHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252224.9667|69741.2667|124472.0667|29270.6333|248904.4333|92885.6667|43999.4667|106227.0333|98385.2333|39027.3667|296099.1|716642.6667|323483.0667|234994.9|297322.7333|297891.1|219311.2667|264445.7333|241438.1|4932254.3667|2441210.3333|1499246.6667|1744312|21805242.1667|27242198.0667|
2020-10-25 00:34:51|usamicro_0093|INVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||1528.2|2945.4333|629.5333|3585.1|1943.1333|2424.9667|256763.3333|321663.3333|829416.6667|6583.3333|32190|145730|160456.6667|78906.6667|104710|147703.3333|104010|55900|94000|112803.3333|105800|63170|95710|53356.6667|61173.3333|31050|69003.3333|29520|43813.3333|42563.3333|42014.8333|49535.0333|71009.2333|57826.7333|13558.0333|21673.2667|12727.4333|23185.7|169714.5667|12519.9333|27141.9|7633.9|11459.4|10227.0333|7632.5|19256.0333|10415.3667|16783.2333|27407.6|6000.4667|8760.4|6014.5|8424.6333|4719.1333|9831.1|5747.3|3599.8|7374.9667|4991.9|16522.9333|9007.3|32779.5333|19225.4333|125713.0667|1334038.4333|358544.6|174638.9667|130620.5333|414425.3667|77015.1|187960.4|125322.2333|225080.5667|80662.6|316770.6667|1033218.1333|103843.7333|328504.5|188296.9667|93019.2|100080.6333|62577.2333|84055.3333|24697.9667|24209.4667|27668.8333|60067.5|92511.3333|75808.6667|41137.8333|118921.4333|47944.7|16336.8667|46220.0667|30758.9667|36935.7333|22610.2|30290.5333|49352.4333|36488.5333|170288.5333|172017.9333|
2020-10-25 00:34:53|usamicro_0094|UG|average_volume_30|0.198402130493|4716.6667|5403.3333|7566.6667|4336.6667|6046.6667|6243.3333|11126.6667|17720|6510|11386.6667|12043.3333|21523.3333|19150|10610|6810|35046.6667|16956.6667|19510|23676.6667|7896.6667|4163.3333|3546.6667|5296.6667|6806.6667|6876.6667|10930|7460|6916.6667|15406.6667|3076.6667|4523.3333|5026.6667|4603.3333|2013.3333|5726.6667|4320|4356.6667|3760|4583.3333|3240|1330|2190|2720|2206.6667|1153.3333|2183.3333|2713.3333|1540|1250|2436.6667|2143.3333|1290|4400|1183.3333|2210|1823.3333|1170|5816.6667|6416.6667|3653.3333|3066.6667|1686.6667|1576.6667|1820|2623.3333|1386.6667|2810|4110|1630|776.6667|973.3333|1396.6667|10573.3333|3713.3333|1456.6667|1536.6667|3293.3333|3040|1010|1370|1723.3333|3283.3333|1696.6667|5140|3423.3333|2950|3553.3333|3306.6667|5666.6667|2010|1766.6667|1766.6667|1510|1080|1356.6667|9316.6667|10043.3333|20430|7646.6667|4422.3333|3931.2667|1862.5|4740.8333|3729.5|5966.7667|2373.5|2077.2333|4828.7667|7542.5|1523.7667|2270.6|2440.5333|2564.2|2595.1333|1524.7333|2178.5333|2815.2667|5674.0667|2801.6|5187.0667|4844.1|3140.0667|1286.7|2229.5333|3304.1333|5297.3333|4942.5667|7964.4667|7023.4333|2112.3|1934.1667|6208.5333|8907.9|6837.8|3468.5|3859.6|3368.5333|2916.4333|6157.8|1711.0667|1974.9|4202.9333|4441.4|3653.1667|2684.7333|1682.2333|2263.2333|8839.1|6461.7|6736.7|5382.3|
2020-10-25 00:34:57|usamicro_0095|SACH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19592.0667|8068.8333|8153.8|19499.1333|36990.3333|42722.8333|41571.6|57054.8667|55408.2|118494.8333|129138.9667|81883.2667|159352.6|63020.2333|67920.3|
2020-10-25 00:34:58|usamicro_0096|IDSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:34:58|usamicro_0097|ADMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||60876.6667|15056.6667|15756.6667|49546.6667|77210|23310|43183.3333|20080|54610|59286.6667|80233.3333|30090|51120|19630|74696.6667|20093.3333|30973.3333|158376.6667|197366.6667|16366.6667|41523.3333|17900|14610|15860|14106.6667|55740|37063.3333|61513.3333|24136.2667|42758.2333|17074.8|40992.1333|44588.4667|63361.5667|92988.1333|20670.8667|25947.4667|130421.8|23639.5333|57469.8|43495.2333|121171.2667|54676.9667|34976.7|98962.4|154492.5|106524.4|19126.3667|22066.3333|54143.0667|121648.6667|18644.7|20916.3667|29405.8|16991.3667|36792.9667|114647.3667|82800.8|78324.7667|95169.7667|112207.4333|149122.4|69325.9|70920.6667|38473.0333|88833.4667|132903.5667|97182.4|70247.6333|104376.0667|83822.8|58809.4|66473.7667|302632.9333|93987.2333|178890.5667|113141|56102.3|203851.9|62754.9667|45082.6333|67010.2333|69300.4667|503023.3|1433181.7667|185611.9667|389453.3667|2026943.7667|538004.5|806221.7667|1015432.8333|519888.0333|1269518.5|429723.0667|477206.2|346381.5333|827522.5|1854241.8333|810809.9667|2206441.4333|4494707.1667|
2020-10-25 00:35:01|usamicro_0098|SELF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16864.1|15210.4333|17291.4667|11201.1|8731.0667|18898.8|11307.6667|7369.3|10529.2333|7250.3333|19586.6667|11153.3333|10985.9|5181.2333|13546.8333|27397.1667|12232.1667|13476.4|7731.0667|6955.5667|21234.4333|9516.4667|5282.8333|8822.1333|7852.6333|6428.1333|8763.6667|12050.8|4381.2|11455.2667|14135.2333|6447|49610|34472.7|22755.3667|19190.5|18915.0667|12277.9667|27503.9|12950.2333|7101.4667|14974.6667|12818.3667|22252.6|16205.3333|23537.5|30067.0667|22918.9333|25071.8667|25152.1667|23529.8333|
2020-10-25 00:35:03|usamicro_0099|ASYS|average_volume_30|0|||203733.3333|70666.6667|118400|38400|45733.3333|30666.6667|60933.3333|90933.3333|48266.6667|36933.3333|33466.6667|31200|20533.3333|24933.3333|69066.6667|44666.6667|27733.3333|33733.3333|37600|2820|3733.3333|5833.3333|2926.6667|4520|3140|6253.3333|4880|5286.6667|3493.3333|2153.3333|3673.3333|5253.3333|1726.6667|3333.3333|4666.6667|4093.3333|3320|4700|3986.6667|14300|14050|3656.6667|3636.6667|5190|3976.6667|13156.6667|6446.6667|53326.6667|10786.6667|7830|9233.3333|11620|10896.6667|10853.3333|13986.6667|21036.6667|16626.6667|11156.6667|18546.6667|37180|16456.6667|39020|18423.3333|12000|7050|65466.6667|93440|19543.3333|1052376.6667|123793.3333|71703.3333|93866.6667|31840|16523.3333|10526.6667|8126.6667|5116.6667|4949.8|2953.3333|3895.8333|9919.9667|16270.2667|9636.9|5046.7|5591.3333|10083.8667|14218.6|30921.5333|55764.2333|26799.4667|20925.7|15374.9|11523.1|14120.7667|42816.1|61807.7667|104188.1667|286591.0667|80573.3|151268.5333|43796.5|103823|35826.6|35759.4|19550.9333|87390.2667|62201.1667|38725.9333|251996.6333|329927.9667|333165.1|279421.6667|243971.0667|162261.5667|108987.5667|193473.5|49731.8|42673.0333|41737.4667|81809.6|36827.4333|38849.4|92432.3667|40906.1667|35359.0667|38031.6|72247.9|82733.7667|52030.9|78041.4667|20840.0333|21148.9|16919.1333|34083.3667|40461.3|60567.6333|214847.5667|363755.2333|141173.3667|407849.8333|149499.5667|116915.2|38331.5667|66235.3667|33110.1333|55132.9333|75696.5333|35174.9|50500.9667|
2020-10-25 00:35:07|usamicro_0100|STCN|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||41186.6667|47126.6667|50073.3333|114190|215413.3333|157903.3333|332270|276593.3333|357986.6667|181103.3333|112020|246683.3333|122346.6667|91923.3333|119186.6667|121950|129780|784650|908500|1213160|1793700|1621713.3333|1036743.3333|950256.6667|1195696.6667|796806.6667|595753.3333|897010|1308003.3333|384066.6667|249630|390943.3333|696636.6667|526756.6667|290350|200253.3333|481543.3333|286443.3333|842863.3333|410126.6667|910673.3333|346023.3333|256443.3333|302650|1100433.3333|741183.3333|426210|671530|503686.6667|481540|304230|646126.6667|352993.3333|1919420|855280|646676.6667|601223.3333|450506.6667|542226.6667|325100|303886.6667|200580|264753.3333|244306.6667|250226.6667|269433.3333|223603.3333|249003.3333|170530|263236.6667|135606.6667|508320|166473.3333|114400|111403.3333|99926.6667|230640|136246.6667|213767.9|195384.5667|221060.7667|392146.2333|144621.5|191307.1|222663.5667|155593.3333|129088.9333|119618.8|140241.0333|150866.2|286221.6333|45115.8667|294889.4333|73690.3667|37298.6667|66184.4333|326589.4667|54340.8667|30554.4333|33837.6|31576.2667|43134.5333|11388.1333|15412.1|31374.2333|36507.2667|154810.4333|87844|
2020-10-25 00:35:10|usamicro_0101|AMRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13947|18713.0333|9517.3667|17983.5667|16210.6667|7056.5333|15288.0333|33990.1333|40123.6667|35731.8333|14170.9|28418.3|18204.3667|13353.1|33310.7667|24303.0333|12608|5372.6667|9688.4667|7899.3|6215.7667|12313.6667|7712.5|10682.7333|21455.2|48188.9667|63888.2|
2020-10-25 00:35:11|usamicro_0102|LMST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9408.6|10587.1|7150.1333|3403.9667|1787.9333|5737.8333|1492|5666.8667|2856.6667|1629.8667|2507.1|13227.8|6735.4667|9632.3|8359.1667|9084.4667|9199.7667|9165.7|9118.6|29816.5667|5347.8667|18995.3333|4023.8667|3320.2333|5423|10947.6|4704.0333|15498.7333|7456.3667|13853.8667|20274.0333|12712.2|5987|46240.8|4593.6333|240232.3|46768.4|20062.3667|13107.3|14428.3333|16017.4333|57599.7667|6617.9667|1891.7667|4467.0667|5139.9333|10266.8667|3078.4|3721.9|8379.1|2967.1667|2964|5193.7667|14418.8|6240.6667|20794.1667|5256.3333|
2020-10-25 00:35:13|usamicro_0103|ACER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2562.1|3815|1650.6333|6784.8|25199.2333|92707.6|44466.6667|12137.8667|7779.7|7150.8333|6656.0333|7181.9667|6311.6667|36452.6333|24319.5|120075.5|25214.4667|45807.1333|88967.6333|4053574.5333|480568.4333|181672.1667|72424.1667|288753.7|71902.4667|316695.4333|60536|99712.7667|71678.1333|112167.6|69677.4333|93896.6|72008.7333|474737|204394.6667|2818942.4667|707044.3333|852821.6|250863.0667|230622.7|80334.7|483305.9333|2789182.1667|389758.7|371841.6333|41694.4667|342183.3333|63321.5|1887179.6|294242.8|64852.4|197740.8333|25973.4|23297.4667|13163.6333|65510|28662.0667|33814.8|330424.2|130309.8667|62231.8|92093.9333|307300.2|616426.4333|
2020-10-25 00:35:15|usamicro_0104|HBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154983.3333|40233.3333|33666.6667|34123.3333|22243.3333|35073.3333|43953.3333|32006.6667|16013.3333|12203.3333|10360|13216.6667|28036.6667|13816.6667|13766.6667|11920|40153.3333|35893.3333|72470|52793.3333|27353.3333|35093.3333|43256.6667|44310|37306.6667|49940|70986.6667|38216.6667|33416.6667|46982.5333|65677.7333|25590|23235.8|34076.6333|38799.1|41774.1333|156943.4667|79517.4|52780.7667|19057.3667|68548.2333|17573.6|7016.5|8389.7333|8280.9333|15328.8667|27288.1333|23258.6667|10033.8667|20494.0333|6627.6|8247.1|10440.1333|10207.8667|11482.7|11493.3333|25938.6667|42256.8|11096.1667|11848.4333|5868.7333|29596.4667|7002.2333|5696.3|12645.7|33472.0333|97233.5667|161896.0333|116062.8667|100602.0333|115645.5333|91065.5|53299.1|67878.5667|65112.9|55020.2|70715.8|63914.2333|13181.9|27688.6667|22328.3|48117.8333|52878.6|60846.8667|
2020-10-25 00:35:17|usamicro_0105|PPIH|average_volume_30|1||||||||||||||||||||||||||||3250|5713.3333|18780|4486.6667|9653.3333|5390|5646.6667|9823.3333|12606.6667|17746.6667|3540|3620|4406.6667|3176.6667|4746.6667|9250|20530|11413.3333|3953.3333|11523.3333|3370|11740|17070|6120|7980|7583.3333|7183.3333|5586.6667|7803.3333|7020|11380|8146.6667|4970|3663.3333|2786.6667|2936.6667|3736.6667|27513.3333|2310|2856.6667|4350|4026.6667|4126.6667|6560|48720|1923.3333|1316.6667|1123.3333|2036.6667|326.6667|830|4620|1740|1376.6667|1086.6667|1023.3333|1724.6333|3246.6667|1733.7333|59407.0667|81906.3333|34820.9667|9924.4|9632.2|8732.7667|37932.7|7176.6667|43896.6667|71402.2667|28511.4333|99594.9333|40635.0333|45786.6|13717.8667|24203.6|15936.5667|28961.4333|17856.3667|15313.5|15215.1333|12322.5667|25946|9127.5667|13695.1|9341.9|7189.9|6914.6667|7629.6667|6197.1333|6845.0667|3833.6333|6712|7117.8|4493.8|28230.1333|16901.3667|61585.8|44918.3|19358.2667|12114|19622.6667|22402.4667|10823.0667|9830.2|16753.3|14182.5667|11508.1667|9197.1333|9203.6|5970.2|7322.6|5021.9|9337.2|10023.1333|10264.0333|7246.2|7552|10279.7667|14567.0667|28128.6333|16819.3667|6389.8333|7506.2667|5602.2|
2020-10-25 00:35:20|usamicro_0106|TGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32620.8333|24681.6667|17461.6333|17132.7|5651.9667|7686.8333|6791.1667|12760.7333|14559.4333|15460.1|95978.3667|31950.6667|30089.6667|39261.2333|134305.0333|16147.4667|16267.7333|11984.8333|132425.3|44516.7667|33910.5|20931.9667|48973.3|17324.2667|15192.4333|36717.3|14419.8|65923.6333|62145.1333|16385.9|32460.4333|17690.6333|30259.3667|12000.9333|25852.3|64838.2333|30105.1667|34205.5|45360.5|17684.2|26797.5|29412.3667|33145.9|13781.8333|15404.7333|51748.6|4828.8333|10769.7333|24154.4|11879.0333|171586.6333|24198.5|
2020-10-25 00:35:22|usamicro_0107|TACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||48973.3333|27176.6667|34393.3333|65840|111006.6667|80270|52133.3333|35363.3333|26490|43643.3333|64186.6667|22886.6667|16813.3333|24006.6667|30013.3333|18340|19110|14883.3333|11456.6667|14070|4526.6667|13156.6667|7276.6667|8120|4900|11293.3333|4312.6|72576.9667|34569.7667|40027.2333|103285.5333|148301.6333|114964.5667|169033.4|303326.3667|153179.8|154999.6667|43867.8667|57855.7|74133.1|28386.9|44046.2667|53447.1667|28231.9333|27005.8333|44801.9333|14275.5|51119.3667|161984.7667|64875.6|65330.7667|22483.6|14677.2333|16556.9667|33490.7667|14147.0667|14405.2333|22285.0333|16678.2333|24046.2667|19684.6333|27967.4|14595.3667|18840.8|8048|19497.4667|6347.7|9738.9333|55913.0667|25541.9667|27969.8|5218.0667|35737.9333|31756.0667|15408.5333|18367.4333|47417.5333|20766.1333|23824.1667|23195.7333|14250.2667|31935.7|16857.1|11315.5333|13384.7|37921.5333|39343.2333|10382.5667|9915.9667|42105.2667|23269.8|22465.3333|6909.7|18548.4667|26724|27244.9667|18255.6333|
2020-10-25 00:35:25|usamicro_0108|HDSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||16393.3333|49980|15786.6667|16760|50820|51240|33196.6667|15650|27966.6667|28990|66046.6667|22776.6667|33653.3333|19653.3333|13133.3333|15900|24646.6667|15566.6667|10993.3333|10930|20186.6667|20870|19953.3333|12833.3333|17063.3333|7473.3333|4003.3333|7243.3333|7656.6667|5073.3333|4516.6667|4482.3333|6756.6667|2323.3333|6966.6667|6578.3667|6525.0667|5178.7667|3082.1333|9569.4333|9575.7333|4229.5333|4256.3667|79734.1333|156381.4333|59651.9333|17550.8|18048.9|32873.7333|19804.1667|14953.1667|18844.8667|40200.0333|51091.7|248283.5667|49050.5|20245.6|24598.0667|20974.6333|24145.5333|27075.6|77151.5333|41496.5667|55601.6|38303.3333|34497.4667|14394|10955.1667|18792.2667|101586.6333|89193.1|96971.6333|80424.2667|295412|143406.0333|127695.4|255299.9333|98109.5333|161793.6667|99889.3333|93597.9|69467.6333|90865.2667|40453.5333|29477.8|44455.8333|68897.9|463576.9333|795340.7|533543.1|480406.1|604999.3667|497722.3667|461580.8667|962935.3333|361160.3|756652.4333|349292.5|633152.2|1245006.3667|501962.9|258723.8|188430.7|202170.6667|
2020-10-25 00:35:27|usamicro_0109|IRIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||45073.3333|36090|59380|15890|64753.3333|34196.6667|54766.6667|22896.6667|26286.6667|31413.3333|13950|17116.6667|19320|9506.6667|7593.3333|14460|57720|19673.3333|34323.3333|16163.3333|5360|7913.3333|32803.3333|4883.3333|5866.6667|6040|14980|6739.8667|3420|11170|18377.6667|5813.9|35373.6333|16193.1333|13329.2333|38029.9|48390.9|20608.0333|32955.3333|41974.3|60375|50031.2|44608.3333|36015.3667|42282.2333|31054.5667|35725.1667|56777.4|12410.2|8422.3333|10930.3667|21216.6667|39527.2667|9732.5333|7731.5333|13777.0333|14823.2333|12662.6333|10268.3667|7609.2333|12943.6|15547.5333|9183.8333|13312.8667|15952.9667|12010.1|18761.7|15077|10009.8333|29297.7667|12608.4667|142232.9333|35995.1|20900.1667|14891.2333|12702.4333|23551.9|24625.5667|23386.6333|14010.0333|19476.3667|71629.3667|24923.6667|54753.8667|27712.8|68194.6|30654.6|22474.5667|33038.6333|15985.3333|24052.8|53857.5|26332.3333|31776.6333|66638.1667|51303.4|49135.1333|30741.6333|44503.4333|
2020-10-25 00:35:30|usamicro_0110|ISSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44770|36993.3333|40816.6667|54566.6667|83766.6667|150760|55553.3333|33100|15126.6667|27110.7333|23289.5|9993.9|60529.6667|156813.4|72212.7333|300840.1333|258655.5667|342332.3333|164372.3333|239171.5667|213502.5|224334.7333|173576.7333|143754.1333|93810.3667|141757.6667|225175.7333|192901.3333|159436.0667|305723.3333|121831.2333|84798.7|166756|47698.7|33868.3333|27288.4667|39848|27047.7|33768.4667|12658.6|27431.4|17654.6|12494.2|10783.9333|7337.8333|19457.1|9172.1333|9089.8333|7132.8667|55270.6333|8799.0667|83000.8|34192.1|46566.0667|49508.3667|100237.2667|37339.9333|100323.2|21076.2|15336.8333|11447.4333|34996.0333|12458.8333|21013.5|38485.7|35247.4|30371.9333|32113.5|18553.5333|36862.3|18348.9333|11873.2333|15096.5333|28539.5333|11990.5667|23600.3|31142.6333|46566.6|34037.2333|34643.9667|111065.6|
2020-10-25 00:35:33|usamicro_0111|CMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||9200|6546.6667|8016.6667|5543.3333|13310|5836.6667|30856.6667|19763.3333|12643.3333|17600|8660|25566.6667|10876.6667|30000|9076.6667|11690|12280|4926.6667|5770|4336.6667|6066.6667|4523.3333|8683.3333|2026.6667|6083.3333|2180|2126.6667|2866.6667|4836.6667|2473.3333|2820|3516.6667|6480|2476.6667|7100|9076.6667|6033.3333|4153.3333|4780|5153.3333|16913.3333|59573.3333|290123.3333|102140|122773.3333|90250|27730|24223.3333|113100|49960.8333|25216.6667|10036.6667|9492.5|6757.9|2418.6|5252.6|8777.8333|10532.2333|13235.8333|12540.7333|9073.8333|6439.1333|6074.6667|4013.5667|3759.7333|11005.2|13695.1|65619.6|15006.3333|46296.1667|15121.1|7571.5667|5945.7|18261.1667|7753.2667|12692.2333|16930.0667|25465.7667|12371.9333|11585.2333|9328.5667|13840.6|204697.7|42843.6667|37396.6667|21389.1667|59325.9333|89245.6333|34688.9667|17915.8|57096.2|20979.1333|21663.8333|30341.3333|55079.8333|57674.5333|21706.8|9972.1667|4977.8333|10111.7667|23635.6333|16540.5667|38776.5333|39640.2|
2020-10-25 00:35:36|usamicro_0112|TRCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4476.4667|3565.5|4899.7|2123.3667|15368.0333|7012.5|6946.8333|9058.0667|19483.8667|13292.2333|8611.9|10990.3667|35354.6|40347.9333|58757.8|31206.9|199697.7667|99725.4667|516339.8333|246872.9667|110356.3333|104968.5333|71341.0667|156527.7333|553234.3667|331166.0667|227891.3667|282146.2667|266065|168120.4667|163530.1667|150621.7333|131785.7333|544013.7667|183592.0667|192303.9333|110824.8667|304101.2|866945.5|1632500.7667|
2020-10-25 00:35:37|usamicro_0113|RFIL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||2880|8506.6667|10843.3333|5570|3910|3730|18236.6667|15636.6667|12013.3333|10200|6796.6667|5760|6660|7316.6667|21036.6667|8806.6667|5586.6667|12950|6970|7233.3333|5826.6667|24576.6667|232506.6667|20970|26616.6667|16996.6667|7673.3333|3363.3333|4450|6303.3333|5790|3670|3896.6667|4702.5|4076.7333|8690.0333|5307.3333|46702.4|29571.8|37677.3333|5541.0667|167742.0667|25454.6|11185.2667|6637.1667|7734.3|12168.4333|12813.1333|63966.9667|17769.2667|31597.6|8518.7667|9843.9667|3995.1|5784.2|14031.1333|11709.2333|10197.7333|13609.8|4989.4667|4011.4667|2553.9|3480.2667|3534.6|17488.8|5768.6|10634.6|18879.1667|18919.6667|9272.7|6608.5333|8506.6|5925.8|77771.0333|110797.1333|79193.0333|105404.1|307258.5667|51927.1|35942.0333|28441.3667|23683.6|14246.7667|14382.5667|9854.1333|5714.4333|39045.9667|11855.9|43535.8|34797.9|18593.7|14407.7667|43778.2667|39430.9|256656.2667|239266.6667|160797.3667|63407.9333|24865.9|25849.6|28593.8333|36657.3|45280.3|52041.5667|30864.8667|
2020-10-25 00:35:40|usamicro_0114|SCYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29788.8333|7776.2333|26755|4562.2667|44437.4333|12657.4|20181.7667|5628.3|188966.8|1101685.1667|290728.9667|449730.5|273859.7|366217.1|203190.2333|575453.8333|766138.4667|207472.8|427726.7333|717712.5667|405092.5667|257352.5667|1245048.0667|79710.7667|93008.6333|60015.7333|
2020-10-25 00:35:41|usamicro_0115|EKSO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384970.3|234625|42428.0667|289350.1667|122583.3667|289424.5333|1425581.4333|554629.6|3290301.8333|648216.6|309416.2667|606823.1667|219024.7333|307003.9333|641386.3|589309.0333|670604.3|95991.3667|5962304.4667|124111.7333|
2020-10-25 00:35:42|usamicro_0116|FEIM|average_volume_30|1|7663.3333|4203.3333|7710|10953.3333|3453.3333|9900|5696.6667|20446.6667|4630|5793.3333|5006.6667|6296.6667|16806.6667|8820|3763.3333|14360|5656.6667|9883.3333|16313.3333|16976.6667|16196.6667|6613.3333|2320|14200|13823.3333|4950|8003.3333|6556.6667|24430|1636.6667|10296.6667|6620|7566.6667|8186.6667|2313.3333|2650|1406.6667|3173.3333|2946.6667|1713.3333|3366.6667|6036.6667|6383.3333|2976.6667|1143.3333|1180|15826.6667|3233.3333|3533.3333|2540|4063.3333|8306.6667|8396.6667|15366.6667|11403.3333|16620|14743.3333|32796.6667|39930|20223.3333|20073.3333|51496.6667|23336.6667|17030|26203.3333|21450|17870|27730|47506.6667|58576.6667|45963.3333|24966.6667|25980|13270|15193.3333|5570|17176.6667|23943.3333|18183.3333|14700|10256.6667|13743.3333|17606.6667|21433.3333|24566.6667|7480|6640|8743.3333|10963.3333|10960|6336.6667|12440|10453.3333|9690|13783.0667|12460.2|9724.5|6224|10276.2333|9657.8|12921|9228.1333|16144.4667|16351.3667|12288.3333|9909.5333|17596.1667|15472.8667|6280.8|9553.3|9393.0667|17172|50139.3667|32829|15151.2|7137.8333|5817.3667|9877.1333|3662.2333|9371.7|12937.3|17877.9333|10945.3667|11093.5333|12701.7|7240.8|5933.5667|29650.7|21309.1667|11250.8333|4739.8|11129.8|12318.1|17958.2|6521.5667|12533|18516.6667|29087.3333|5735.6667|6351.6|17715.0667|17358.2333|19827.6667|13744.9667|9461.8333|10800.3667|7477.9667|9688.0333|11308.8667|20893.2333|9348.9667|
2020-10-25 00:35:46|usamicro_0117|SMSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||411903.3333|154600|100590|168983.3333|52246.6667|49190|37433.3333|20633.3333|25866.6667|26786.6667|266100|21570|17150|106663.3333|60763.3333|15126.6667|54440|767733.3333|2130293.3333|115380|52220|44133.3333|27170|14020|12870|16156.6667|20276.6667|8540|5793.3333|12893.0333|8098.3333|682836.5|187091.1|104710.2|82609.6333|26665.0667|255242.3333|811698|375935.6667|185015.3667|363142.6|267266.5667|373099.2333|943654.7333|869446.3333|707269.8|1438341.1667|1121514.7667|949382.9667|1029380.1333|1015702.6667|381532.8667|361887.0333|306435.1333|241867.4|342602.4333|236102.8333|365665.6333|325562.8|326681.1|235274.4667|380535.5333|676236.3667|636526.9333|514418.5667|452609.5667|419307|210065.5333|72219.8333|69208.1333|70790.9333|89790.6|104463.6|269529.1667|732461.3333|402934.9333|88704.7333|186526|215079.3|162449.8667|74136.1333|56997.2667|52608.9|28297.3333|28896.0667|67838.3|70196.9667|81775.4667|34914.2333|104095.3333|208519.3|299456.4333|141369.0667|241987.7667|281012.3667|93761.3667|740730.0333|314909.3|942753.5333|557764.6|354845.7333|
2020-10-25 00:35:48|usamicro_0118|BTAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49827.1333|43249.2|30586|135265|55331.0333|31924.5333|31344.5333|224373.5667|1014850.4333|456651.3|634463.7|
2020-10-25 00:35:49|usamicro_0119|RMCF|average_volume_30|2||||||||||||8543.3333|15676.6667|5390|4710|5566.6667|7950|2563.3333|2920|4756.6667|3186.6667|2070|2400|1973.3333|3023.3333|3923.3333|2400|3313.3333|2536.6667|2520|1673.3333|1863.3333|1800|2636.6667|4780|1896.6667|2060|2110|2743.3333|2113.3333|1793.3333|2476.6667|2940|3450|1540|1603.3333|4260.0667|1133.3333|2783.3333|1256.6667|17943.9|15570.5|9986.9|1660|5500.0333|4443.3333|3256.7|3113.3333|4860.1|3636.6667|8663.5667|5042.1|5851.9333|11466.3333|24639.7|9054.1667|10755.2333|14738.6333|4846.4333|2072.9333|5481.9667|6704.2667|3336.3667|1062|5813.0333|11613.0333|8500|3990|4200|7029.9667|5711.6667|2473.3333|3208.7|11287.0333|6621|13686.2|11398.7|43245.7667|34013.5667|66089.3333|17557|36193.2667|37447.4|7952.2333|11970.3|16273.5|17254.5667|16142.7667|12890.3|30953.6|25690.5333|16865.8667|9125.9333|10582.5667|18091.8667|7422.6333|8963.3333|6070.9333|8783.8667|5755.4333|8134.8333|7224.6667|7865.6|8800.3|7856.2333|12037.7333|12567|26126.2333|16588.9667|19012.7333|11080.4|10978.3667|10212.3667|11251.0333|7428.5|6309.1667|11384.4333|17468.4333|10696.7|12156.4333|13267.1|12067.3333|9539.6333|13136.4667|12060.8333|17935.9667|19912.4333|9094.1333|7163.8667|9592.4|7087.5667|13319.1667|16927.4667|7563.3333|15714.4|8727.5|9344.3333|17309.7333|34283|61054.8667||
2020-10-25 00:35:52|usamicro_0120|CFBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23441.4667|9388.9667|6639.8333|5832.4|6591.3333|5080.2|6753.2667|3409.4667|3526.8333|7103.7333|6485.7667|5024.4333|4015.4667|3619.8333|
2020-10-25 00:35:53|usamicro_0121|SMTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750953.3333|197260|90736.6667|237616.6667|102946.6667|67210|67170|55010|22056.6667|7656.6667|23797.8667|17461.6667|15806.6667|266270.5|297233.8667|314432.5333|87985.1|99768.4|85718.9|73592.7667|22959.7667|842540.7333|247648.7333|142506|89218.7667|42018.8333|65127.1667|97827.1|269442.3667|127905.4|82916.1333|120915.7|47715.4|27088.5|14127.7667|9780.3|9795.8667|7591.5667|43608.6667|251603.3667|140324.2667|138600.6333|168705.2|200296.1333|63580.2|62579.5|45845.0333|96044.3333|54524.5|44970.6667|21557.0333|38507.8|65894.3667|31715.5667|59989.7333|75851.7|15767.7|31835.1667|32622.7|29161.6|16059.5|14442.5667|23695.5667|19112.4|11398.0333|22546.4|39471.8333|38046.6667|33284.3333|24464.2333|29140.1667|42396.7|46251.3|38346.9333|40882.1667|215077.7333|87396.3|60997.6333|81384.5|59249.7667|43586.5333|93297.2667|
2020-10-25 00:35:55|usamicro_0122|RELL|average_volume_30|2|||7573.3333|5950|2026.6667|6813.3333|4910|9173.3333|3223.3333|2076.6667|8040|9930|17130|10533.3333|5173.3333|13493.3333|4973.3333|14183.3333|16133.3333|6130|14263.3333|7563.3333|21670|21493.3333|25246.6667|49880|48660|12100|14293.3333|7673.3333|3833.3333|4916.6667|5790|5486.6667|3873.3333|7170|5736.6667|2906.6667|12686.6667|4236.6667|10796.6667|3263.3333|2403.3333|15353.3333|14180|21400|25973.3333|7140|4480|20320|34606.6667|12513.3333|21793.3333|19650|21913.3333|11310|25393.3333|13200|11910|6130|66670|26820|16443.3333|88073.3333|37970|19730|25166.6667|53353.3333|104010|90676.6667|108243.3333|53153.3333|52110|44660|27923.3333|41643.3333|42173.3333|23050|28586.3|15765.3667|26550|19310.0667|45997.8|40679.0667|32936.5333|83605.2667|71373.4|24701.3333|20455|25943.7|28869.4|82991.5667|74005.5667|72483.2667|117560.9333|74795.5|75596.4333|57641.6|38636.4|68483.5333|41078.4667|33638.5667|41481.8667|23410.5333|25610.9333|34183.9333|58468.5667|100695.5667|124414.3333|75585.5333|93865.9333|126975.3667|77248.8|115745.0667|73228.2333|42449.3667|41972.6667|24052.3|23227.7333|26391.4333|24380.6667|22038.6|32478.1667|18104.0667|36783.0667|32480.7333|14314.6333|13110.1667|5612.7667|244689.2|36428.5|29096.6667|20087.9333|21773.7667|21183.2667|21324.7667|27181.6333|16202.1667|7796.2333|21979.8333|30096.3|19027.4333|9712.1667|34596.3667|25614.2667|12569.8|13309.6333|18888.5333|17227.1667|23015.9667||
2020-10-25 00:35:58|usamicro_0123|SYNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187819.3|934248.5333|799763.3333|899532.5333|826604.2|242834.8333|136365.1|132866.5667|159315.3333|53052.1667|95956.1667|131573.3333|133350.9|44660.8|48759|67011.2333|48125.8|870558.6333|111961.1333|186192.6333|134919.2|129759.7333|156547.8|103583.4333|122798.3667|77692.6667|73127.6|74879.4|59476.6333|57879.8333|110578.1667|74726.5333|184004.5333|76252.4|276196.5|
2020-10-25 00:36:00|usamicro_0124|AVNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||221296.6667|287343.3333|98796.6667|179253.3333|145063.3333|58013.3333|321613.3333|247376.6667|251783.3333|291660|212180|211436.6667|564810|1119486.6667|580600|692356.6667|609760|566783.3333|816256.6667|723910|758273.3333|1402196.6667|892433.3333|1422243.3333|1078330|602323.3333|694763.3333|470660|308323.3333|363170|271253.3333|422168.7667|214375.3|138061.4667|206842.6333|198335.8|390838.0333|328609.6|450477.2667|276622.2|520756.6667|228689.1333|622602.4667|313333.7|403127.9|689514.1667|1270255.1333|653112.1333|521498.1667|129235.5333|183630.9667|144979.4333|119604.6|158341.9333|108179.6333|152193.0667|198201.3667|131508.1|1457743.0667|891574.1667|321865.8|377859.8|534406.8667|336432.5333|350086.5667|375800.7|407140.1333|371604.4667|324880.6333|271502.8333|175188.1667|236489.3|345248.8333|249502|195369.2667|321237.4|247279.2333|304807.6667|893160.1|533406.9333|198639.7|167628.2333|137241.1|122068.0667|196155.7333|94121.8333|48965.1|20386.2|28379.0333|27071.1|38948.4|28855.4667|24882.4|11087.3|11446.6667|35490.5667|13659.8|10685.7333|7658.2333|10594.8|13944.5667|21511.2|60939.4667|39470.6|
2020-10-25 00:36:03|usamicro_0125|HCFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98077.3333|95663.9333|80896.2333|65385.2|159735.5333|167833.5333|128765.5333|110285.9667|116551.6667|149286.6|93306.2333|129517.4333|56470.9333|59966.1333|59915.6667|174669.0333|126186.3|289344.7333|149178.1333|143016.7|142801|104811.9667|66783.9|58685.0667|79846.1333|30681.7|20759.7|47149.2667|163315.0667|104820.9667|47780.4|
2020-10-25 00:36:04|usamicro_0126|KTCC|average_volume_30|0||22403.3333|14680|14796.6667|27516.6667|16850|25876.6667|42283.3333|20866.6667|22600|27323.3333|33210|52216.6667|44436.6667|31993.3333|21936.6667|22933.3333|15583.3333|33273.3333|28106.6667|32750|38786.6667|25813.3333|19486.6667|111983.3333|34350|52133.3333|16643.3333|33490|31760|16823.3333|24856.6667|23643.3333|13993.3333|23443.3333|20766.6667|124466.6667|34886.6667|30336.6667|41886.6667|48946.6667|70853.3333|21796.6667|71376.6667|14406.6667|21000|64510|22730|71100|150000|92253.3333|84150|76180|93630|47416.6667|65256.6667|34153.3333|58363.3333|47743.3333|56046.6667|54630|28500|16993.3333|39926.6667|42296.6667|18250|30030|52366.6667|44090|30136.6667|42653.3333|32220|10823.3333|11453.3333|10856.6667|18756.6667|9550|16020|15983.3333|11556.6667|4316.6667|18973.3333|10671.8|33301.2333|6350.8|13726.3667|11322.7333|11152.3333|5055.6333|30840.3333|147895.1|28261.5|28027.8|17997.9333|170998.6|30317.2667|21460.9333|25058.6|15193.8333|11236.3667|22039.5333|19009.0667|20340.1333|15736.3|5671.1667|8558.3667|22956.2333|49145.5333|97066.2|36211.6333|39428.1333|59704.3333|70592.1|22996.7|18656.5667|20750.4667|95660.2667|168549.2333|139346.4|40299.0333|43973.1333|98021.2|51831.9667|24525.5667|12925.0333|8586.6|16418.0333|19028.2333|14226.0667|13478.5|22510.2667|19408.9|33967.5667|40669.6667|17641.6667|17824.8333|16591.2333|21725.5667|12924.9|35849.4333|10700.7667|8485.1333|11639.2667|18531.2667|7776.6333|15966.9|20004.7|9888.8333|39628.1667|16487.0667|34619.6667|
2020-10-25 00:36:07|usamicro_0127|ASPU|average_volume_30|0.990007137759|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2203.6333|30094.8333|43539.8333|55890.0667|78516.9|97021.5|271419.2667|97035.6333|84066.2|238433.4667|130037.4333|62907.7333|48054.9|241681.1|178136.3667||41208.7667|7805.0333|32232.2667|24527.1333|44807.2|78218.6667|50359.0667|46428|39260.7|43661.2667|103116.5333|196755.0333|123050.9667|290994.0667|137974.5|
2020-10-25 00:36:09|usamicro_0128|RDVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287626.2333|163503.4|65896.9667|28406.4|24642.7667|40663.7333|40165.8667|57442.2|129851.3|112742.5333|62828.7|
2020-10-25 00:36:09|usamicro_0129|FLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||71506.6667|64550|146183.3333|64060|87293.3333|41826.6667|39496.6667|76436.6667|20193.3333|51033.3333|22513.3333|19550|33833.3333|24740|11010|14823.3333|13460|34893.3333|19043.3333|10216.6667|14743.3333|40773.3333|11860|18343.3333|5656.6667|47533.3333|13903.3333|6163.3333|9173.3333|29146.6667|7810|4566.6667|3690|4076.6667|11196.6667|2070|6100|6243.3333|4406.6667|9146.6667|13510|5645|13910.5|1031.6|325.6|6028.0667|231179.1667|46089.9333|31996.6667|13553.3333|6003.3333|5260|4176.6667|19583.3333|46026.6667|41183.3333|71626.6667|46523.2|35053.1333|8581|21123.8|36237.3333|21520.6333|13439.2|23401.8667|35028.4667|37927.3333|40010.8|41612.4667|57707.7|76028.4667|65017.9|48254.7333|39062.1667|43099.4333|17897.0333|70187.6667|32193.3333|82208.9|47589.0333|26737.0333|54911.3333|41738.0667|81184|61854.8|46540.8667|32218.2667|110555.8|29974|21576.9|18772.0667|26139.2|28992.5667|50705.2333|44832.6667|118159.8|102612.2|92888.3|51226.6|36835|32589.3333|53464.4333|41069.4667|58057.1667|49503.4333|184238.7667|256417.7667|357382.2|156007.7667|
2020-10-25 00:36:12|usamicro_0130|CSBR|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||16420|8500|16856.6667|11350|36040|36956.6667|28196.6667|71320|25376.6667|25170|40710|19346.6667|21433.3333|41333.3333|12803.3333|16553.3333|19943.3333|23556.6667|19733.3333|9240|37393.3333|66286.6667|17093.3333|21933.3333|7483.3333|9296.6667|8316.6667|10786.6667|14853.3333|11620|8120|7846.6667|5206.6667|9596.6667|5316.6667|3710|27532.5|17654.8|33505.8|32823.7|16452.5|19159.3333|17876.2|6844.7|7347.7667|15342.6667|3869.4|7672.5667|122521.6|12575.4667|27044.7667|36093.5|7735.0667|5680.1667|5725.1333|6781|20643.5333|8190.4667|6446.8|3144.6667|5244.3667|5035.5667|4098.1|5141.5667|6489|8431.9667|6941|7712.8|5090.2333|3914.4|2723.1667|3474.4667|8337.9|9946.5333|82286.0333|20052.7|31751.2667|30340.5667|12000.1333|7455.4333|11110.9333|11245.8|9081.0333|1212.8333|5036|8540.3|11985.0333|43570.0667|182349.6333|42399.1667|11157.2667|53939.0667|43475.6667|31500.9|107660.9333|480248.8|92036.5667|56814.9667|24418.7667|39803.0333|45153.2|27130.3|72653.4|23288.4667|
2020-10-25 00:36:15|usamicro_0131|RESN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20358.1667|35403.8667|82121.1333|318752.2|85884.9333|45355.8|21380.8667|34822.8|27108.4667|96008.6|37233.2333|39861.0333|55155.7333|48441.6667|448865.5667|243427.4333|304324.4667|211869.2333|418527.4|233632.7667|144223.1667|195634.8333|162966.9333|516525.9|913849.3667|1136036.0333|
2020-10-25 00:36:16|usamicro_0132|GV|average_volume_30|0|47453.3333|48170|21986.6667|32560|18230|16983.3333|14516.6667|22940|18296.6667|14926.6667|13046.6667|34420|19336.6667|23450|30036.6667|24846.6667|33463.3333|24593.3333|20993.3333|32446.6667|11983.3333|9076.6667|6006.6667|24326.6667|17656.6667|18760|13660|36196.6667|11413.3333|17876.6667|9023.3333|20906.6667|13553.3333|8970|9533.3333|24823.3333|42953.3333|7500|11223.3333|43696.6667|19923.3333|20223.3333|50693.3333|29253.3333|27836.6667|14353.3333|14710|20593.3333|10083.3333|7726.6667|14486.6667|35800|29333.3333|12823.3333|19393.3333|29170|35246.6667|28046.6667|30270|28410|19343.3333|14996.6667|16400|29110|10173.3333|7886.6667|12033.3333|18923.3333|116643.3333|13610|17670|18093.3333|9120|26736.6667|12586.6667|15580|10866.6667|9843.3333|13380|13363.3333|8110|30010|162340|38153.3333|75653.3333|91333.3333|27050|54853.3333|25150|74490|812696.6667|78826.6667|267373.3333|318686.6667|193800|148980|98643.3333|60794|36926.6667|34949.6|25671|13072.9333|57473.4333|47502.7|18237.1667|11724.5667|29481.9333|21370.2667|10012.7667|15024.5|13142.8333|25273.4|29347.5333|29933.8|35458.0667|31571.9|327558.8|338783.6667|134009.8667|96719.3667|1492507.2333|312698.6333|143096.8333|95327.4667|186759.7667|55296.9|322949.3333|214310.9667|147257.4667|88211.4|38133.1|46462.8667|82312.1667|587261.3667|143770.0333|602461.2|1402053.5667|219856.2333|384329.8|258860.1667|140007.6|65494.3333|57972.4667|130615.0667|56081.2667|20591.1667|51240.2|64717.9333|82121.5667|91514.4667|92293|
2020-10-25 00:36:19|usamicro_0133|ATOM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68131.8667|6906.7667|14577.6|16621.3|38924.9667|47549.8|192116.6667|56553.7|38488.6667|44046.8|37451.7|80589.7333|41217.9333|48028.6667|75177.8|522176.0333|836854.2333|
2020-10-25 00:36:20|usamicro_0134|PESI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||39263.3333|23926.6667|24870|15913.3333|16330|12330|10086.6667|14166.6667|18186.6667|19810|48823.3333|18436.6667|27143.3333|50030|107096.6667|81116.6667|52060|54580|219293.3333|70926.6667|105940|48980|41300|58846.6667|46310|32300|82263.3333|45210|51490|225446.6667|86470|48113.3333|66250|34766.6667|86426.6667|218296.6667|174900|104866.6667|38876.6667|62902.5|52253.1333|41211.6333|25105|62257.5|201021.0333|140634.3|65977.3|30777.2|135185.8|66953.1667|58657.6667|524165.9667|74808.5|95300.2667|213638.6333|129988.6667|112296.2333|85442.9333|282044.1333|43147.7667|123652.8333|80962.9333|104885.1333|43061.2667|338021.7333|146905.6|453667.0333|101483.5333|114853.3|279263|503649.9333|69034.7|95238.7|485039.8667|92226|83099.2|73782|210238.6667|58765.1|48578.9333|98866.9333|55574.8|69148.0333|251731.9|40988.3333|59408.7667|10028.2333|12035.1|23584.6|33715.0333|21133.1|21953.8333|10848.1|13181.3333|47219.8333|10061.7667|22085.9|16651.7667|10903.4|22388.2667|14435.4333|9189.4|10762.4667|5101.4|15749.7667|9668.2|10931.1333|13484.7667|61882.7667|47547.0667|38532.4|14384.4|
2020-10-25 00:36:23|usamicro_0135|IEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||75553.3333|74126.6667|82790|52270|132676.6667|50236.6667|75646.6667|80096.6667|24066.6667|24576.6667|25260|45210|30210|10643.3333|40170|13940|9136.6667|37760|124493.3333|133513.3333|58403.3333|30746.6667|24736.6667|27796.6667|13030|15143.3333|40040|37990|11153.3333|17166.6667|59386.6667|155143.3333|21656.6667|4626.6667|4800|31273.3333|7973.3333|15450|20963.3333|17795.3|117116.6667|29240|29136.6667|51581.3333|23546.7333|14707.8|22392.3333|18876.4333|12488.3667|8147.7333|13367.4|25579.8667|18641.9667|17688.6333|9180|9586.2667|5925.8|10659.1333|6103.3|6359.1333|6994.1|11202.7|8003.3|7176.4|5448.6667|31780.7667|148797.2|59017.7667|52417.9667|19683.3667|14038.6|38114.2667|37754.2|19817.6|12638.6333|13110.5333|24220.8|16544.3|27104.6|18126.8667|26416.3|78758.6667|12660.2|23031.4333|27715.3|22380.7667|11173.9333|8731.5667|5076.6333|8626.6|10068.7|20249.0667|46352.7333|24547.6|30210.8667|43446.9333|22213.3667|18098.8333|27530.1333|24540.7333|8313.6|123516.9333|38565.8333|30696.5333|87480.3667|35849.4|18568.8667|68585.4333|25003.2|75553.4333|26765.1667|
2020-10-25 00:36:26|usamicro_0136|VISI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:36:26|usamicro_0137|HTGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105069.6|18039.2333|7001.7667|29756.5667|19983.2|14239.8667|35981.6333|5115827.7333|609230.4333|597885.9667|345860.2333|1775914.0333|484828.0333|821786.4|316542.1667|362543.4667|191070.5333|310056.7|345693.3|1281942.1667|7823600.1|3356822.1667|
2020-10-25 00:36:27|usamicro_0138|NTRP|average_volume_30|0.255088195387|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15256.7333|3516.1333|6882.5|13562.7333|16268.5|25869.4|25139.7333|6263.0333|10666.7333|11031.3333|10687.2333|10474.9667|17745.1|92747.4667|95331|73280.5333|19733.8333|24921.2667|25951|23484.5667|12170.7667|139506|130284.7|97088.7333|741806.7|283003.7333|279322.4333|229848.8333|707664.1667|
2020-10-25 00:36:28|usamicro_0139|SRTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3990.4|2539.8333|4952.2|14857.5667|37275.8333|4847.1|4598.8|25546.4|107536.5667|58511.5|57046.5667|24090.6333|13938.2667|31830.0667|39724.3333|36833.9|20150.1333|
2020-10-25 00:36:29|usamicro_0140|NTWK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6240|2060|25213.3333|18370|363899.1|48653.0667|16521.7333|10263|7765.7|8023.6667|5909|17834.3333|90036.4|22875|6041.7|41563.3333|38294|118861.3333|91076.9333|76688.5667|25011.6|17592.0333|220871.7333|44798.1667|26823.2|134482.0667|80834.1667|43987.9333|134193.4|69989.5|81190.1667|33028.4667|70724.8333|62924.1|163180.6333|54471.2|103598.0667|456355.1|319200.2667|257435.2333|175058.3|94472.9|139088.9667|227808.2333|170618.6667|136830|138947.7333|233078.0667|903337.9333|730195.8667|835392.6667|717720.6667|268189.6|228631.2667|1092820.6667|303384.5|159291.5333|63921.8333|391623.3|207308.5667|207198.2|191723.7667|123001.8333|49064.9667|204583.4667|48193.2333|64083.6333|23242.3|49711.1333|161849.0333|27135|29726.8|37319.1|34959.1333|32248.7333|31624.8667|21327.8|37843.9333|11696.8667|68345.4667|34809.0667|112697.1667|83649.4333|28285.3667|21751.1333|49648.7|39600.1667|41811.6|26279.4667|
2020-10-25 00:36:32|usamicro_0141|YGYI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30272.2333|34340.5|212427.5667|76391.1|40762.1|67701.6333|38966.1667|3796217.1667|322284.7333|334220.3667|123128.0667|144095.2333|131561.4667|74050.5667|248150.2667|73255.2333|44910.2667|165057.4667|203296.1667|106234.3|169288.8333|63002.2333|73201.2667|140207.8333|79310|45918.2667|46453.2|58811.6667|113507.6|58296.3333|63239.8667|47227.5333|21110.7|9932.7333|14880.9667|10991.9333|55497.0333|99364.2333|215654.7333|99532.5667|69743.2333|52700.6667|77457.3667|183345.7|131502.1667|
2020-10-25 00:36:33|usamicro_0142|PMD|average_volume_30|0|||||||||||||||||28056.6667|10720|8866.6667|17603.3333|23473.3333|8883.3333|13783.3333|16140|16583.3333|71070|33760|40063.3333|18736.6667|24556.6667|20313.3333|23063.3333|27200|17553.3333|12483.3333|12713.3333|20446.6667|9900|25256.6667|81683.3333|14636.6667|42110|21446.6667|26590|231426.6667|36086.6667|52736.6667|34229.9667|36033.3667|26579.8333|62949.8667|59990|87660.0333|65453.3|28793.3333|34613.3333|27453.3333|29513.3333|33196.6667|25216.6667|18946.6667|28920|14850|20860|3802.5|2903.3333|2077.5|3916.6667|6405.8333|3302.5|2075|3413.3333|1810|2326.6667|2774.1667|2174.1667|2946.6667|730|1193.3333|5490|1993.3333|4896.6667|3173.3333|8550|6100|20186.6667|2146.6667|13580|15666.6667|21636.6667|11263.3333|19090|24213.3333|12590|7270|7686.6667|17675.1667|10626.6667|7670|19566.6667|9547.7667|4861.5667|4364.4|20414.3|18544.0333|8916.7333|10190.6|35624.6333|8153.4333|10072.4|19339.4667|32058.9667|11362.5|18510.8|18173.7333|7921.4333|26234.6|7498.2333|19132.1|7330.1667|11532.1333|8100.7333|16967.6667|11185.5667|19864.8333|11684.8|12065.3|6273.6|10276.6667|10116.7|12792.4333|14386.7|13454.1333|10732.0333|18282.2|36519.1333|25711|24531.5667|45615.6667|18750.2667|17107.6333|6996.4333|36065.1333|17019.7333|27291.4|16677.8333|23471.1667|23797.9667|27423.7667|26436.7|22599.6667|
2020-10-25 00:36:36|usamicro_0143|LMB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31372.2667|12749.3667|2947.4|4704.5|5511.7|2632.7|2103.4|4138.9|19614.9|11992.3667|14902.9333|12909.1333|13441.4333|39792.3|31598.6333|25122.5333|22177.5667|75116.0667|28766.5|162288.3667|91243.8|116748.8667|83049.9|23214.1667|146835.0667|
2020-10-25 00:36:37|usamicro_0144|CERC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34699.9667|21920|58598.2667|40075.0667|332709.9333|469135.4|173176.4333|341031.6333|1064657.4667|352308.2333|105807.3|63132.7333|70022.6|174906.2|110086.5333|88876.0333|119393.2667|112722.7667|691116.0667|408998.0667|
2020-10-25 00:36:38|usamicro_0145|CFBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20960|10876.6667|4196.6667|18353.3333|5883.3333|5600|4653.3333|1640|5113.3333|3090|3180|763.3333|1273.3333|1920|7790|5316.6667|853.3333|2440|4416.6667|4950.6|2966.8|1920.9|3441.3333|2588.4333|17203.7667|11089.4333|1986.2667|1717.9667|2586.2|5908.2667|3446.5|5645.2667|7672.8333|9925.7667|10097.2333|2893.8|12629.9667|4159.6667|3936.1667|1601.7667|4661.1667|2159.5333|5697.2|4026.0667|6805.6|3269.3|3251.9|2286.1667|8734|6075|3923.3|3179.0333|4563.9333|5427.5333|1450.3|49506.2|22607.7|22834.2667|3327.0667|4160.3667|9834.8|21037.8333|24043.2667|12168.3333|23842.2|6418.7|23944.1333|3771.6333|8573.8333|13100.8667|10753.0333|15852.1333|57814.1333|73298.6667|35144.2333|22947.8333|45024.1|29302.1333|23193.4333|9188.7333|2968.6333|3300.4|5599.2|7660.4333|3600.4333|5527.7667|11245.8|3156.5|
2020-10-25 00:36:41|usamicro_0146|ORMP|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160287.3|113237.3|21355.9667|40840.9|100126.3|359560.3667|98456.6667|162888.9|159870.8|85991.8333|54430.7667|17620.6|14577.7333|58755.0333|43911.4|25770.6|21923.7667|50117.9333|15128.6|24143.4|23027.5333|23106.6333|30934.4667|77401.1333|49186.8|66959.4|17092.6|15899.6667|51927.8|48237.8|17145.5667|32248.2|1055970.5|123824.4|67260.1667|40633.5|42129.2|172255.3333|70445.6667|76293.6|62719.6333|259240.5|41102.3667|31213.2667|21333.2667|54129.1333|24916.0667|33363.6667|35549.5667|17548.4|46344.2333|24074.4|46785.4|55397.3|21467.2667|62952.2|133797.7333|104575.2667|104692.4667||
2020-10-25 00:36:42|usamicro_0147|MAMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:36:43|usamicro_0148|APT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||46273|112050.6667|22976.6667|37130|28943.3333|36693.3333|34730|52173.3333|44916.6667|88056.6667|37776.6667|48430|48686.6667|25253.3333|26376.6667|43403.3333|64386.6667|8513.3333|25016.6667|4806.6667|7653.3333|96010|10663.3333|10296.6667|13973.3333|10643.3333|9780|13023.3333|13390|13153.3333|25356.6667|10140|13966.6667|30780|103563.3333|31356.6667|132280|120900|52196.6667|25443.3333|109823.3333|64666.6667|31710|126556.6667|80400|187606.6667|73093.3333|59410|54306.6667|147760|38856.6667|82690|60325.3667|50049.9333|45734.6667|31587.9333|25407.3|22607.0667|122601.2|755791.8|335302|332299.2|86251.0667|116726.1|124409.5667|202541.9333|53950.5|49263.3667|46014.7333|46781.8667|19495.8333|22509.5333|41616.7333|43284.4|29149.9|39989.5333|98564.4667|80134.4333|35234.9333|190455.1333|1010396.8|157180.2667|239111.3667|79645.4333|60070.3|36431.0667|53983.9667|123317.2333|56601.1|26886.3667|24819.5|45384.9667|17876.4333|19885.0667|39255.8667|22645.7|24776.8333|23983.5667|16925.9333|32227.5|14315.9|9356606.6333|3807401.4667|1093775.8333|
2020-10-25 00:36:45|usamicro_0149|EDUC|average_volume_30|2|2536.6667|6930|5100|1790|2076.6667|4126.6667|4143.3333|7993.3333|7196.6667|5336.6667|3783.3333|4000|4220|3313.3333|6906.6667|3860|4316.6667|2780|3440|3756.6667|3123.3333|4613.3333|3373.3333|3966.6667|4760|9463.3333|11663.3333|5146.6667|8426.6667|3823.3333|2833.3333|5700|3916.6667|2530|3396.6667|10816.6667|3753.3333|13300|17910|6676.6667|5926.6667|3420|12930|14700|7240|11936.6667|39793.3333|13276.6667|9120|18516.6667|14103.3333|8046.6667|16330|8806.6667|13030|10126.6667|11656.6667|10060|9120|7666.6667|8350|9280|8820|13370|14020|3043.3333|5490|8573.3333|6953.3333|14840|7650|3916.6667|5673.3333|6996.6667|2940|9796.6667|4953.3333|2920|8865.5333|8579.8333|5593.3333|3938.5|6724.3|7939.8667|5395.8667|9022.2667|16442.6|6744.6333|3802.3333|3133.2333|1716|3641.4|3654.5667|1879.7333|2304.3333|2872.6|4353.3|5471.0333|11243.8667|1613.3|9091.7333|2000.7|3132.7333|3074.9333|3019.7|1586.1667|3406.8333|3775.1|3430.2|3767.7|1399.0333|1678.8667|3856.7|4417.4333|2944.8|2921.7|4038.7667|5051.7333|3867.6|6310.8333|8052.6333|4331.5333|4735.4|7149.7333|4254.1667|9021.1333|13115.2|8219.5667|5405.2667|5786.5333|39210.6333|27555.6667|18300.1333|17249.7|18083.4333|24120.6|12321.4333|3923.3333|8776.4|28055|24326.8|11245.0667|11304.8667|8863.5667|5751.7333|13408.7667|6148.3667|17483.7333|23823.4|81857.6667||
2020-10-25 00:36:48|usamicro_0150|INTT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70430|63810|46296.6667|7936.6667|13303.3333|16690|11470|5336.6667|9866.6667|13170|34923.3333|48610|13330|31970|23756.6667|12276.6667|13413.3333|6790|10830|3356.6667|11173.3333|7823.3333|7256.8667|2046.6667|5000.2667|12624.5333|8115.0667|5096.9333|9211.9|48041.0667|24721.0667|9743.0333|9913.3|9646.1|8614.0333|8342.5|13139.3|50425.6667|34978.9333|7067.9667|7211.6667|8437.1|9205.1667|8166.1667|3280.3|3159.6333|47462.1|14767.8333|81451.3667|74711.9|34858.4333|30130.8667|271834.5667|91031.3333|70659.7667|147894.9667|30728.9333|17083.9333|38261.2333|41725|16193.6333|9671.4667|11825.0667|8045.8|15853.7667|11704.5667|13671.4|32757.3|6779.6667|70731.5333|17586.4333|23771.2333|23278.9|12781.8333|12476.5333|6631.1333|14311.6333|9796.1333|17803.3|53426.9667|100727.2|39310.5333|68327.9333|70619.6667|36111.7667|48074.2667|31675.1667|33782.1333|33212.3667|21095.8|24323.2667|17420.9|21063.5333|26494.4667|
2020-10-25 00:36:51|usamicro_0151|ARTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:36:51|usamicro_0152|AWRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||207373.3333|144520|155903.3333|220063.3333|261460|174540|200306.6667|165186.6667|131603.3333|597673.3333|460113.3333|634940|569520|574823.3333|700670|498780|258276.6667|364546.6667|357673.3333|191176.6667|190066.6667|208333.3333|90450|133186.6667|74353.3333|29844.5667|135530.1333|96970.1|65467.6|32138.0667|51939.7333|40615.3|23863.6667|60566.5|91790.7333|67058.1667|45145.1333|60117.1|67245|25489.9333|21088.5333|49288.1|30081.7667|20644.3333|28757.1667|28042.8|51670.5333|44809.3333|22090.2667|34389.9667|16401.5667|6381.6667|4883.2|11227.2667|6429.1667|10158.9667|10194.3333|8314.4667|7600.6|22389.5667|17874|9713.3|23880.9|49325.8667|32187.6|131094.2333|38274.9333|118721.6|72885.9667|92741.9667|66600.2667|22020.7333|158961.6|48884.0667|23360.4333|13346.2667|22151.6333|32906.6|13883.9667|15084.1333|63144.9|78576.3333|56090.3|27275.2667|15395.2667|15622|15008.0333|5887.5|6984.1667|12541.8667|10869.7667|10774.1333|14074.8667|12797.3667|24634.6667|20620.1667|23852.3|
2020-10-25 00:36:54|usamicro_0153|FRD|average_volume_30|0|3143.3333|1586.6667|1063.3333|986.6667|963.3333|280|803.3333|723.3333|1363.3333|1850|666.6667|1456.6667|3660|5053.3333|1233.3333|770|686.6667|686.6667|2043.3333|3436.6667|12043.3333|8810|8366.6667|8636.6667|4260|3076.6667|2826.6667|2760|830|3113.3333|1346.6667|1863.3333|650|1973.3333|1670|3926.6667|16060|1556.6667|1560|1723.3333|1543.3333|5626.6667|1536.6667|2040|2426.6667|1290|1380|1729.9|3402.9667|3443.0667|3622.8667|3283.0667|1476.5|6642.8667|2623.0667|5679.7667|2933.0667|4546.3|5006.3333|4736.4333|7993.0667|8369.8333|8239.7|4899.8333|3710|2300|3733.3333|2490|2496.6667|3403.3333|1406.6667|3750|1356.6667|803.3333|3456.6667|3090|2873.3333|2160|3206.6667|3643.3333|1340|3343.3333|8663.3333|10556.6667|8690|8583.3333|15490|140606.6667|233843.3333|51643.3333|38016.6667|23660|53676.6667|46000|24973.3333|76770|53222.8333|14524.9333|13800|24509.8|12944.0333|17644.3667|51084.8667|31522.2333|35445.9333|29666.0667|17744.8333|15188.8|16418.3667|15624.6667|15478.8667|32237.8|27698|19548.8667|15376.8|13718.1333|15640.7667|9124.7333|12979.3667|14329.3333|24255.0667|11735|13315.5333|35364.9|20833.9333|10112.7|11028.8333|20355.8667|18137.1667|11334.8333|5045.8|5986.5667|5088.5667|4366.8333|5180.9333|25173.6667|56071.8667|24477.5333|18048.9|40301|21727.9|30696.9667|55089.0667|20406.4|24733.9667|14059.6667|8108.7667|12215.5333|9976|11886.9667|17138.9|
2020-10-25 00:36:57|usamicro_0154|SNFCA|average_volume_30|0|||||||||||||||||||8483.3333|18983.3333|11496.6667|2263.3333|5033.3333|2946.6667|13860|2723.3333|5330|1170|2030|8583.3333|313.3333|1070|516.6667|620|1876.6667|1333.3333|923.3333|653.3333|1076.6667|5313.3333|1366.6667|1623.3333|526.6667|603.3333|996.6667|1346.6667|2176.6667|396.4|1676.4333|379.7667|6793.1|859.6333|1419.6667|2059.7333|466.4333|689.7|2202.8333|849.6667|479.7667|2173.1667|2819.6|2436.3667|945.9|2597.4333|4222.3333|1816.1|4322.3|8703.4|4799.1333|973|588.8333|1605.8|579.0667|822.9667|1613.0667|1815.5667|1273.3333|16750|4870|16477.7333|4455.2333|1380|6118.7|4435.2667|6550.5|2916.3|2156.0333|4872.2|4227.5667|2250.1667|3348.9333|1468.8333|8407.5|2161.6333|2468.1333|3528.1333|3266|3070.4667|2364.9333|3884.8333|1510.9667|3005.8|7700.5333|3620.5333|1473.6333|6535.8|5351.1333|2583.5|2942.1333|2840.6667|1451.1|3516.9|2114.3333|2452.1667|1882.0667|4479.7|2324.7|12031.8333|29616.4667|224394|339428.2333|92807.2667|23627.5333|19849.1|20718.8333|11119.5|14299.5|21109.1667|8983.1|20268.9333|22428.7667|7008.0333|9793.8667|11755.9333|10797.9333|13561.7333|11435.5|10737.8667|10211.8667|17315.1667|13383.1667|7181.9667|10989.4667|13222.3333|9562.8|10218.2333|11993.5667|16584.5667|6622.8333|76829.9|55804.6|
2020-10-25 00:37:00|usamicro_0155|PDEX|average_volume_30|0|||||||||||||||13160|4293.3333|7210|1893.3333|3200|3526.6667|756.6667|1410|11020|2323.3333|4750||||3896.6667|10363.3333|5640|6336.6667|13456.6667|18476.6667|11200|14086.6667|22313.3333|13413.3333|36203.3333|20936.6667|23823.3333|14570|14216.6667|8016.6667|22683.3333|7763.3333|11510|8616.6667|21786.6667|10096.6667|11383.3333|27266.6667|46163.3333|33830|10686.6667|20533.3333|16513.3333|10940|10380|16083.3333|17270|7103.3333|4313.3333|9120|13213.3333|7880|8616.6667|23886.6667|85920|11456.6667|14096.6667|19546.6667|14123.3333|14926.6667|4696.6667|6330|6663.3333|6620|5693.3333|6766.6667|3266.6667|11422.8333|22999.9667|44461.8|32115.1333|14615.7|52830.4333|24825.7667|19221.6|46790.3|76636.2333|46484.5|24295.8667|17764.2333|13335.2333|40917.8667|15525.6667|14429|9848.0333|12495.3667|10413.4667|26967.3|10940|20645.2333|15944.4|16722.1333|11549.1|26902.4333|47850.3333|14793.8|18149.5|9627.8333|11091.8333|15300.2333|8070.5667|14348.6333|7882.2333|10177.1667|9201.4667|4921.4333|4240.1|8257.5333|10139.0333|9433.5333|23249.6667|6479.4|209974.8|5831.2667|13306.9|5274.3667|18001.8667|4811.1333|20830.9|40199.9333|27326.8333|8648.3667|10633.2|7174.2|30478.8|11078.1333|6670.7667|6921.7667|40327.4333|50432.5|25467.0667|24604.8|19574.1667|20283.7|21475.3667|13264.5667|25868.4333|
2020-10-25 00:37:03|usamicro_0156|SCX|average_volume_30|0|1013.3333|1583.3333|1073.3333|1136.6667|943.3333|1483.3333|1886.6667|1746.6667|1720|1420|1750|2453.3333|1680|1756.6667|1200|2530|1346.6667|2346.6667|2196.6667|1376.6667|1630|1676.6667|853.3333|1283.3333|2643.3333|2006.6667|5010|2146.6667|4363.3333|3906.6667|1810|3373.3333|3463.3333|2133.3333|3340|2736.6667|2776.6667|2580|2363.3333|1866.6667|1676.6667|3756.6667|2230|3560|4023.3333|2176.6667|1983.3333|2216.6667|2606.6667|2683.3333|6436.6667|5366.6667|2070|4140|7116.6667|2920|4426.6667|5030|5726.6667|3710|5436.6667|3756.6667|2526.6667|3556.6667|3316.6667|6226.6667|4466.6667|3693.3333|5770|11780|8230|3733.3333|3690|3856.6667|3643.3333|3930|3376.6667|14380|18006.6667|4820|7916.6667|23726.6667|2876.6667|7300|3613.3333|4593.3333|3973.3333|4913.3333|3990|3550|5456.6667|4376.6667|5980|5670|5133.3333|6176.6667|14903.3333|21483.3333|14106.6667|20723.6667|17162.5333|15864.4667|19590.8333|9577.0667|23365.0667|16588.0333|14120.0333|13216.7333|12067.5|7960.7667|10812.6333|10573.2667|8648.7|8731.0333|9013.7667|6105.7|9382.9333|6382.7333|7337.9333|8464.5667|6361.7333|6376.1|7994.7667|10588.4333|22272.5333|11106|17556.1667|13702.6667|11837.0667|17313.2333|21381.8333|19800.5667|10906.9667|10744.3|8200.8|18538.5667|5672.6|18876.7|12691.2667|15299.7667|13795.9333|9369.1|11556.6667|19576.2|18706.6|6280.6333|28747.6|15085.7333|29120.6|23945.4|18036.4|
2020-10-25 00:37:07|usamicro_0157|CRWS|average_volume_30|0|770|1163.3333|680|1450|996.6667|1800|936.6667|1326.6667|743.3333|556.6667|440|1223.3333|1553.3333|1436.6667|2986.6667|2180|1540|1753.3333|26786.6667|5950|11520|2650|2533.3333|3163.3333|7690|9380|4393.3333|3963.3333|10463.3333|9610|6996.6667|8470|15373.3333|14506.6667|8730|9090|28173.3333|15073.3333|24216.6667|20846.6667|26536.6667|7050|7486.6667|8133.3333|12096.6667|9803.3333|23393.3333|8783.3333|10226.6667|18433.3333|9526.6667|7110|7870|11723.3333|4130|15996.6667|12946.6667|7916.6667|8746.6667|5836.6667|40900|78656.6667|11086.6667|40613.3333|14496.6667|11693.3333|14433.3333|21950|17550|11183.3333|53026.6667|57513.3333|5706.6667|10838.4|91643.3333|15856.6667|19763.3333|8176.6667|8570|12513.3333|65830|15606.6667|6850|15821.9|11161.9333|13914.5667|15930.1333|27901.3667|20811.1|9173.5667|12127.5667|21667.8333|10645.9667|9595.2667|54545.5|33059.9667|42433.0667|38361.4667|26075.5667|14230.7667|14915.6333|12901.0667|3851.7|10238.0667|6496.6|4237.7667|5541.6333|6535.0333|7351.6667|7110|5334.3|5879.3|16755.9|6619.1667|4860.6667|4776.8667|18767.6333|18014.9|26232.8333|59096.1333|32028.2333|30559.1667|39192.8|26784.3333|26318.4|24176.8|16692.9333|10876.8667|15075.5|8294.9667|23653.3|16486.4333|14851.5333|13665.4333|6638.4667|52230.2|41817.1667|20967.0333|14681.9667|12468.3667|11453.4|46706.1|16386.2333|10598.1333|20010.8333|35277.4333|27654.5667|50123.8|15855.3|20105.8|22066.3333|
2020-10-25 00:37:10|usamicro_0158|ISEE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210587.9667|188277|266689.0667|605081.9333|183176.8667|295337.5333|292062.2667|293813.4667|476407.0333|514791.8|613703.6667|524797|517389.6667|4378218|1310441.8333|819084.2667|538568.7333|589521.6|243341.8|1230128.8667|114834.2|254574.1667|254785.1667|148112.9333|82995.8667|1168259.1|490888.6333|1379400.8333|970241.8667|
2020-10-25 00:37:11|usamicro_0159|CSPI|average_volume_30|0.763031099431|14520|11166.6667|5096.6667|7406.6667|13910|4156.6667|3480|5340|4136.6667|20073.3333|7283.3333|28320|25526.6667|21556.6667|10906.6667|17693.3333|9243.3333|3936.6667|10013.3333|3210|3490|3363.3333|7123.3333|4096.6667|2883.3333|1306.6667|913.3333|17933.3333|7706.6667|7163.3333|5773.3333|4686.6667|3663.3333|3400|5650|6056.6667|6693.3333|5140|8106.6667|21660|19303.3333|9450|9426.6667|10483.3333|19133.3333|10560|7843.3|5036.3|5772.8333|16106.0667|8586.3333|6626.3333|4593.1333|2172.9333|1479.5333|4696.4333|8193.0667|1889.5333|4196.3667|9663.3|9726.6333|8186.6333|3713.3333|3386.6667|6120|7043.3333|12213.3333|143353.3333|76316.6667|16210|52063.3333|10070|11436.6667|4933.3333|7970|7206.6667|5313.3333|6183.3333|3363.3333|1816.6667|1960|8573.5|21754.3333|3381.1|13148.7667|4098.1667|4304.2333|10475.2667|4468.8667|29701.5|11228.3667|3622.3667|2880.8667|2848.6|4871.9333|44705.1667|19657.9333|9855.6667|9878.4333|11279.3|6247.7667|6800.8|7731.3667|8891.5333|11496.3333|4694.8667|3470.7333|3410.7667|5176.0333|5560.6|6185.8|5961.4667|6282.1|3332.4667|3828.5|6920.6667|4288.0667|4056.3333|7863.7667|17294.0667|9197.2333|20901.7333|16316.2|16594.6667|8784.2333|8766.1333|8711.8|7045.3667|19439.9333|3989.2333|3744.1|9210.1667|4745.3667|9783.8|29851.6|21232.7667|9196.6|4826.7333|4321.1667|13943.9667|15149.1667|3393.6667|1708|4485.3667|4712.4667|1594.1|1706.0667|7196.9333|5659.6|3706.1667|2969.4333|
2020-10-25 00:37:15|usamicro_0160|ARCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48683.8|19879.6667|83419.8667|129844.7|96322.9667|245001.2667|217399.4667|312464.1667|343691.1333|227585.3333|173030.9333|105598.5667|93626.2|114472.2667|445982.7|709018.3667|304177.7|83145.6|73900.6333|48354|53378.8333|25588|19105.9667|60272|63661.1333|101995.4|80934.4667|234418.5|855602.9333|746601.4333|
2020-10-25 00:37:16|usamicro_0161|MNDO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319240|31283.3333|89390|19693.3333|62776.6667|74666.6667|21316.6667|17943.3333|7030|6549.6333|6802.0333|40130.1667|33420.1333|418791.0667|242685.3667|44224.9667|49647.1333|233645|101374.5333|87871.6667|95998.5667|56557.1667|57280.4333|52691.6333|19424.3333|51876.3|87849.9333|35778.9|32787.1667|44539.8667|75001.0667|77759.8|75281.0667|71598.5333|36258.3|26542.2333|79072.6|96199.8667|138488|84445.3|25054.3333|41694.7333|185301.2333|110556.7333|45561.9|29120.1|91290.9|28707.8|30349.4667|20543.6667|46275.5|31926.1|33961.6667|63369.1333|107839.8667|55058.7|152414.0667|413673.0667|204361.6333|124474.9333|43543.6667|50277.9667|65776.0333|26049|31963.3667|40755.7333|122693.0667|25148.2667|26900.2|23587.4333|62994.1667|45365.3333|24674.7|21965.7333|52509|23668.7|18577.9667|33301.4667|72247.7333|34282.2667|27667.9667|
2020-10-25 00:37:18|usamicro_0162|SKIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:37:19|usamicro_0163|SMED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2150|5890|5616.6667|5217.7667|2200|1416.6667|10270|11600|6416.6667|9100|5363.3333|5920|5476.6667|4680|3110|3526.6667|7373.3333|5280|9799.1333|8398.4|4757.8667|5760.0667|3547.5|2971.3667|30821.5|7858.7667|8649.2667|12041.7667|3490.7|4899.7333|23196.2333|28946.1|13954.2667|16686|22757.3667|6165.2333|7393.7333|20490.1333|4675.9|16378.8333|17211.7333|90639.3333|136153.1667|158886.5|108279.1333|65448.1333|57593.5667|131792.2|56674.8667|59843.8667|44139.3|45530.3667|22679.3|11880.8|55624.5|28982.8667|22634.1|23273.9333|67190.6333|44999.6|27586.9333|32169.2667|42288.1333|44778.5333|72554.8667|112114.7333|52195.4667|63704.9333|35570.4667|26390.7667|30291.3667|17638.7|15224.7|24680.5|28268.7667|16932|13809.5667|18257.0667|18443.3667|8395.9333|23104.8333|18625.6333|25753.1|244209.1|127236.4667|165805.3333|
2020-10-25 00:37:21|usamicro_0164|CODA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||123.4|162.1|364.5333|295.4333|358.4|329|270.8667|369.9|220.2333|594.2|107.9667|563.1|609.3|352.5|705.1667|279|1136|135.9|195.2|146.6333|225.7333|620.9|458.5|315.5|196.6|278.1667|14.5333|23.2|14.6667|92.5333|15.2667|15.5333|63.8667|20.1333|1.9|85.8|27.4333|18.6333|137.5667|48.4333|2843.2667|2217.3333|779.2|1242.9667|24316.0667|3493.1|7461.8333|13768.1|9044.5|3697|30388.7667|7704.3667|15195.9333|17605.5|22606.6333|42590.4333|92889.2667|15304.0333|8821.9667|35837.3|38344.6667|21212.0333|34579.1333|16424.4333|5351.4|16250.8333|10796.8667|6140|85226.7667|46410.1333|98950.5667|170835.6|93982.0333|69620.4667|84708.6333|21259.0667|35164.7|333797.0667|44938.4333|29287.2333|79898.6333|30871.4667|18437.5|24896.7667|9898.5333|12960.4667|4633.7333|32765.6|27762.3333|46147.1333|2893.2667|3739.6|4489.7667|17193.9333|22172.8667|451515.8667|22911.8667|7981.9667|123260.0333|203837.0333|81232.8|96498.5667|58051.7333|93473.2|18239.3667|
2020-10-25 00:37:23|usamicro_0165|SANW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9687.0333|10235.6|15705.8|16274.2667|11225.8333|13166.7333|9026.6|47790.9|30513.7333|18229.2|20175.2667|97208.4|90751.3333|59496.5333|108989.9|88924.2|74116.7333|118748.4|110432.9|89325.5667|101861.9333|104174.4667|67595.4333|50040.1333|41565.0333|43641.3333|42588.9|48968.0333|96038.4333|68278|87222.3|42335.2|44804.0333|59406.7333|31638.3|24698.8|44939.4667|24745.2|28591|15146.8667|44495.3333|64164.2|
2020-10-25 00:37:25|usamicro_0166|REED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7496.4|19763.7333|22258.2667|15064.6333|17503.5|45516.4333|13663.3667|9401.5333|7150.7333|9761.9333|8037.0333|6979.5667|16236.5667|88512.9333|31823.1667|22198.4667|30190.0667|18149.4|16455.6333|11713.7|20234.4667|11939.9|138360.4|165216|154899.8667|84331.7667|50373.3333|55198.0333|61257.9333|79658.8333|66879.0667|64947.3333|50607.9333|42315.8333|38314.1667|58662.5333|55688.2|20873.0667|82953.9|80697.4333|28372.2667|30000.5|41050.3333|71349.7667|87914.9333|26757.5|68522.8333|149575.6333|37090.1|405118.9667|95581.3333|192371.2333|400835.9|217540.1333|1019015.1|331687.5667|
2020-10-25 00:37:27|usamicro_0167|ALYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35603.1333|24314.0667|15860.0667|23198.7|23651.9667|8252.0667|24711.1333|15800.1667|
2020-10-25 00:37:28|usamicro_0168|BH A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:37:28|usamicro_0169|LTRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163460|103470|111240|262796.6667|98523.3333|296720|1258623.3333|516243.3333|201723.3333|188878.4667|90324.8333|341755.0667|515612.4667|207036.0333|147109.7333|137485.7667|215099.6333|125401.8667|103711.7|34350.1|45066.7|80781.5333|77578.4|54931.9|70537.9333|113978.8667|48486.7667|66445.3|102630.1667|49883.1667|60123.2333|14806.7667|26285.9|45441|17011.5667|53143.6667|104021.1333|42437.7333|19330.9|14964.2333|2500.0667|20169.2667|7551.8|6922.4333|11867.6333|26700.6|8967.3667|25421.3333|45147.3667|14348.3333|21217.9667|34429.7667|73360.4333|47313.7667|242487.2333|20789.2333|66383.2667|17779.3333|16426.4|20711.7333|15095.2333|12221.8667|12441.8|13115.7667|129564.0333|62885.7|244821.7667|78354|104398.3333|43988.5|23403.5333|98432.0667|310444.3|50172.9333|127142.7667|64392|63882.3|60808.3333|122576.8333|183865.9667|194176.5667|
2020-10-25 00:37:31|usamicro_0170|RBKB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23983.8|14505.7333|4830.9|5478.8|8567.8333|4397.9333|10152.2333|
2020-10-25 00:37:31|usamicro_0171|ARKR|average_volume_30|0||||||||||||34883.3333|10060|8010|13956.6667|9826.6667|4813.3333|4683.3333|6806.6667|8766.6667|12020|5156.6667|15756.6667|4113.3333|4366.6667|3600|3013.3333|8096.6667|2730|5456.6667|3150|2030|4290|3600|2386.6667|3666.6667|3956.6667|4226.6667|5620|9936.6667|3600|1736.6667|3580|3066.6667|1336.6667|2730|2293.3333|1423.3333|4843.3333|6270|8350|4023.3333|9056.6667|22786.6667|2840|3703.3333|12230|6696.6667|6273.3333|24876.6667|12866.6667|8790|17383.3333|6256.6667|5206.6667|5186.6667|5203.3333|4260|3493.3333|5156.6667|3170|3886.6667|5473.3333|4113.3333|4240|2676.6667|7600|6580|1850|1850|3356.4667|2600|4040|6502.4667|6850.2667|9824.8|6920.0333|7881.7333|20308.3|5304.1|1632.5667|2160.3667|2117.3667|2181.4|7191.4333|6993.9|8991.7667|12098.5|5076.1667|5087.0667|2327.5333|3453.4667|4915.2333|12618.4667|6771.1667|5059.8|15957.0667|9952.2333|6659.4|4919.9667|3255.9|6390.4333|4179.6667|6559.8667|3281.3667|4202.9|4560.2667|3099.1|4684.0667|5236.1333|12308.8333|4223.4333|4702.7333|2976.5667|2976.7333|5279.6|5933.7667|2759.3667|3082.4|2986.5333|3790.7333|2708.1|2615.9|5362.3667|2200.3333|4500.2|3233.9667|1728.2667|5498.6667|2660.2667|4973.4|7684.4|2380.4|4469.2667|3114.3667|2986.7|1748.7667|1430.2667|5424.9667|6759.0667|18890.8|
2020-10-25 00:37:34|usamicro_0172|OTEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9261.9|9494.1667|16973|10115.5|7826.2333|4663.3333|7160.3|4303.1667|2814.7|10126.1667|7354.3333|9290.5|4893.5|14082.7333|12727.1|18014.4667|5880.9667|13250.0667|18089.5667|10361.2|6757.1|7206.5667|12987.6|8822.7|10408.4667|7761.7|1756.9|28713.3333|11410.2|5341.9|
2020-10-25 00:37:36|usamicro_0173|UWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:37:36|usamicro_0174|ORGS|average_volume_30|1.65608055771||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55568.8667|13071.2333|3984.0667|6597.2|6176.5|6234.5667|2861.2|5920.1333|14197.6|21297.4667|5765.3667|5332.2333|7170.3|7073.1667|27928.1667|10658.4|10119.5333|10072.1|13353.3333|12436.9333|13641.2|12423.6|37111.5333|50866.9333|75164.3667|30025.2|26782.2667|54197.0333|48685.5667|23665.8|15604.8333|33800.7667|47291.4333|162799.2667|48399.4667||
2020-10-25 00:37:38|usamicro_0175|SPRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||609913.3333|87760|112046.6667|177353.3333|175993.3333|173933.3333|269456.6667|226650|116010|77586.6667|40902.4667|87988.7|381088.6667|655136|698210.7333|693186.4|923533.5667|463654.5667|802024.5667|405857.4|256025.2667|342300.9|365582.1333|279420.8|353288.2333|312719.1667|282329.9667|374585.6|164400.4667|168387.5|253937.6333|143224.6|147771.6|147442.7333|143984.3|126746.0667|104202.2|327026.0333|149575.8333|170279.9333|267471.5333|205104.6|294387.7333|235908.9|203009.7333|307348.9|208990.2|174404.2|131490.5|173656.9333|141847.9333|323669.4|318082.6333|453038.5|365347.4667|802044.4|437907.9667|243219.0333|115527.3667|276790.8667|225222.7333|372490.4667|204737.5667|197269.0667|150533.3667|106038.3667|196858.4|87605|62621.5667|50390.9333|45190.2|34384.5667|39265.9667|25468.4667|48540.6333|20007.4667|140610.0667|85087.6|267794|56612.0333|115019.6667|206905.6333|
2020-10-25 00:37:40|usamicro_0176|TRWH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129268.8667|379533.8333|247732.5333|228917.3667|382148.8667|297338.5667|179305|
2020-10-25 00:37:41|usamicro_0177|HNNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.2667|76.6333|76.6333|100|23.3|198.3333|686.6333|227.0667|59.1667|221.6667|310.3333|211.6667|559|4261.9667|4636.0333|1497.0667|3015.8333|2443.8667|3401.3|3894.7333|1519.6667|1382.0333|875.6667|9445.5667|1336.8667|3498.6667|1401.5|707.0667|23910.4667|4108.3667|6073.6|2030.5|6137.3667|3976.0667|497.3333|3077.6|1190.4|522.8333|1087|995.6|2329.9333|6977.1|1514.3|1197.6333|3532.7|1214.5333|1050.5333|9187.6333|5651.4667|3901.4333|8870.3|9720.9667|14647.8667|9795.8667|7141.9|10134.2667|11472.7333|8278.0667|9618.6333|15851.5333|12264.3|9485.8667|13112.6|8820.2|7242.1333|10645.1|14940.5667|20556.4|16144.6667|15008.4|21914.5333|11061.4|5716.9|
2020-10-25 00:37:43|usamicro_0178|DVD|average_volume_30|0.0217008797654|||||||||||||||||||||||||||||||||||||||||||||||||||||||22830|16866.6667|15956.6667|15096.6667|36726.6667|38146.6667|21850|23636.6667|28100|68510|59753.3333|17523.3333|15770|96316.6667|88246.6667|23643.3333|38873.3333|12726.6667|11680|36453.3333|58550|50353.3333|97960|48373.3333|38363.3333|23156.6667|30363.3333|40163.3333|34373.3333|28790|52813.3333|34933.3333|12633.3333|18556.6667|20650|31940|33886.6667|73996.6667|61870|39030|45150|54300|44340|109626.6667|40146.6667|31645.7333|28869.3667|80440.9667|67209.7|26130.4|27544.6667|80347.5333|20502.3667|21066.6|20042.5333|9940.5333|34419.5667|11350.2333|6274.8333|5383.2667|10793.3333|34877.5667|25023.3|13946.9333|9501.7333|29627.3333|40835.4333|13931.8333|50946.3667|17312.6333|14629.2333|21901|10036.8667|26484.6|28435.0333|2764.4|9274.3333|7937.7667|5841.2667|10334.4667|11782.0333|14049.5|36631.9333|10730.5667|30228|11986.0667|9304.8|11874.9|13078.6333|6580.4333|10015|19561.6667|17543.9667|31085.4|18153.9667|15250|46039.6667|
2020-10-25 00:37:46|usamicro_0179|RIBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5966.6667|9033.3333|7600|8033.3333|19000|26533.3333|69866.6667|76033.3333|10740|329954.3333|81303|108782.8667|71335.6667|59156.6667|60572.9667|105941.2333|136666.9|230339.7|187249.8333|555101.4333|1033132.8667|1749947.5|2762212.4667|1867485|2225440.0667|591006.3|652988.9667|505117.1|561829.8667|385702.7333|845160.6333|323652.8667|684897.6|213218.2333|283626.5333|220939.7667|272312|388479.0333|155249.5667|172738.6333|244563.4|183009.8|559201.3|341621.4|171903.2|129904.4333|106176.4667|132146.4333|126571.8333|20794.4667|67189|173815.2333|31911.5667|19730.5333|19311.1333|15324.3667|13436.4|19857.2667|35879.5333|11284.6|36628.3|30075.1|34627.9333|32138.8|96765.1333|73018.6|228232.9333|245922.6|147979.8333|65411.3667|36140.4333|72662.9|175471.0667|81957.5667|69124|576821.4667|
2020-10-25 00:37:48|usamicro_0180|FNJN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:37:48|usamicro_0181|OPNT|average_volume_30|0.749289772727||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12414.7|20658.0333|30441.3667|84253.3333|52437.8333|52600.9667|131139.6667|48451.3333|262324.1333|181256.2|305505.1333|166874.9|345646.5667|330439.6|440195.6667|118007.7667|79924.4667|96413.0667|136183.9333|100138.9667|6831.1667|2647.5333|3357.7|9645.9667|10713.6333|10731.7667|3666.9333|2679.2667|3342.2667|2567.3|8464.6333|93087.3|54428.5333|52364.9|22696.7|59330.6|25272.7667|21916.6333|17323.2667|18591.2333|23980.9|17111.4333|48757.9667|14170.1667|
2020-10-25 00:37:50|usamicro_0182|MRKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||525.8667|3591.0667|769.2667|1562.7333|447.2|2691.4|263.6667|223.4667|723.8|638.6|281.0667|379.4|582.1333|2616.6667|5800|59800|60340|52803.3333|70653.3333|46810|71230.3|115551.5333|93442.3333|65296.1667|33768.2667|20418.8333|49687.8667|16258.0333|62926.0333|108108.7333|75539.9333|53197.3667|40155.6333|20885.7333|11214.8333|9246.9667|12127.7667|9839.6|157394.9333|24557.3333|15772.9333|13888.3|12600.0333|6856.5667|56029.2667|108782.2333|227229.4|81233.8667|69205.8667|30308.0333|68843.0667|48522.8667|215472.2667|58843.1333|119709.8333|281637.8|236818.2667|413420.2667||1347939.2333|753268.0333|138876|26107.7333|36450.3|156357.0667|209655.7667|1728146.9667|875407.7333|1177831.3333|184542.7|270956.4667|189094.9|32352.9667|57781.4333|29799.4333|22894.0667|28177.9667|47677.8667|1069391.9|215380.9333|176861.3333|350562.6333|448232.1|313023.3|421875.0667|305562.2333|549703.7333|224074.1667|
2020-10-25 00:37:52|usamicro_0183|EMMS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||27770|18353.3333|29870|21840|33266.6667|70686.6667|78320|53443.3333|107110|141220|60400|148846.6667|81180|77210|77463.3333|30416.6667|44166.6667|164436.6667|87920|95710|113620|110900|106053.3333|452223.3333|411126.6667|762686.6667|490390|523613.3333|765836.6667|909743.3333|488410|672313.3333|752646.6667|553420|796400|788202.5|681124.6667|660898.5|520762.2667|430917.6333|647847.2333|555535.5667|454611.2667|418883.5|606167.9333|1111646.8333|862745.1667|301983.7667|461552.4667|1096098.8667|489708.8667|785872.8333|375005|486462.3|747628.8|462986.3667|258104.1|161223.1333|94076.2|218060.5667|123459.5333|72597.6|374000.6|222305.9667|100143.9667|396092.8667|189319.2333|202495.7|364585.3333|170784.8333|53574|134979.3667|146924.1|360543.0333|285743.0667|100740.3333|86112.2667|139627.8667|269254.8333|94793.4667|194549.1|148088.4667|101650.7667|40975.9333|57606.7333|71893.4|73033.1667|61507.0667|55365.5667|55825|27460|28389.6333|21605.3333|118746.5667|11429.9667|15232.1667|28836.9|26451.2667|6028.3333|22087.6667|8684.6667|8623.1|22828.1667|19427.4667|26799.7|160789.4|5137.1333||
2020-10-25 00:37:55|usamicro_0184|UONEK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||770653.3333|870100|395506.6667|532983.3333|465710|556313.3333|446333.3333|511526.6667|673443.3333|528500|553392.6667|657073.5|593691.7333|800074.5|597698.6333|564623.8|818663.1|527158.8667|792579.1|770895.2333|729883.3667|641948.0333|943540.7667|1126285.9333|891800.8333|551977.3667|531543|904704.7667|592827.6667|953898.5667|787527.1|738542.6333|615858.8667|454860.5|711380.4333|444985.0333|84362.5|194945.7|297904.8333|208327.1667|162289.5333|528285.2667|404223.5|705517.1|533876.2667|69448.4333|68257.1|63637.7|20050.1|20808.3333|38130.7|147383.9|154808.0333|112444.8667|116485.7333|182574.8667|141644.6|106139.5333|169984.4|76969.8667|86329.5|50386.4|33719.7|22187.4333|62615.4667|35851.4667|49050.6|108180.4|141038.6333|52987.8333|32973.5333|24701.2333|61807.9|18067.5|45654.2667|17775.9333|75074.1667|17625.5333|60070.2667|17184.8333|10165711.0333|769583.4333|
2020-10-25 00:37:57|usamicro_0185|RIOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3490|4186.6667|2583.3333|5483.1333|8927.0333|7425.3333|10490|19966.5|9313.8|13865.3667|7698.0333|19955.0333|34883.8|12704.1333|22236.5667|36188.8667|150804.1|45645.9667|71981.3667|388748.3|166606.5|165740.1667|112043.3|102356.8333|256966.1333|222112.2|131172.8667|76933.1333|76227.1333|870265.6|193746.4|177593.5333|146363.1333|104266.6|12941.6333|27005.5333|60907.5|68450.8667|183487.8|299412.4667|188000.0333|1310044.9|710143.7667|376439.0333|739339.4|194368.6|106268.1|201187.1333|660511.9|492464.4667|119335.4333|184175.4|292371.6333|139193.1667|58457.0667|133646.0333|13214.6667|15483.9|15971.4|9661535.2667|1436057.2333|494077.8667|575722.8333|746263.7667|2338216.3667|1391847.7333|725496.2333|473881.2333|1194493.6667|6729602|5051262.2667|
2020-10-25 00:37:59|usamicro_0186|CTEK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6393.7333|3286.7333|5036.8333|5336.8667|6267|4110.1667|2846.6667|4020.0667|4683.5333|7263.9|10544.8|8860.4333|16551.9667|16120.3333|7247|7608.3333|11041.2333|8900.8667|11620.5|13036.9667|19197.0667|17080.2333|14569.7667|22207.7333|19807.6667|37702.7667|15076.5|11864.4667|18574.1667|28248.8667|9480.4|14480.2|13566.1333|13993.2667|9951.5|10053.0333|5694.3|5810.3667|3258.4333|6814.3|22968.9|8933.6333|7268.3333|15286.0667|73882.0333|9590.3667|8111.1|26073.4667|33800.4|40256.6667|27437.1667|16363.8333|38196.9|20363.8|22834.4|27394.2333|17742.2333|12124.8|18725.8|19914.7333|24184.8333|150678.0333|65060.6|16925.4667|30025.8333|32368.9667|17938.9333|23012.8333|34309.0667|44572.3333|23135.7|32374.3|38214.3667|32322.6|32832.0667|41450.8333|
2020-10-25 00:38:01|usamicro_0187|VRML|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:38:01|usamicro_0188|PRVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73402.2667|89154.2333|66003.6667|28285.4667|1660550.4667|484086.2333|789355.8|665938.2667|1408231.1667|657870.7|
2020-10-25 00:38:02|usamicro_0189|CDTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310005.9333|81102.3667|58589.2|68400.4|31693|100812.7667|44926.1333|42309.3|108537.2|167891.1333|96663.6|67884.8|324525.4333|171921.1667|110101.5667|165354.5667|85397.9|199373.1333|821695.7|241327.9333|329191.5667|361695.0667|216294.4667|
2020-10-25 00:38:03|usamicro_0190|NOVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84253.1667|134008.6|452561.2667|87485.9333|78140.1667|55508.7333|42145.1|43163.3|42623.7667|95343.1|37157.2|234313.4333|84909.8667|72192.2|16076415.3667|21840799.9333|9780386.6667|
2020-10-25 00:38:04|usamicro_0191|BKTI|average_volume_30|0|7470|9080|4970|34080|9120|11280|11700|23420|17400|11220|13620|30000|16240|27600|24940|13260|20500|16620|8480|36020|9680|49840|11280|59700|26660|18020|35260|27500|13660|11940|24920|10320|8240|12676.6667|1720|2886.6667|9733.3333|11846.6667|3436.6667|8740|4100|13920|15350|10516.6667|16156.6667|15020|9180|10033.3333|14140|10573.3333|19196.6667|18736.6667|6520|13776.6667|11160|17083.3333|10533.3333|19413.3333|27403.3333|56246.6667|14016.6667|10340|34973.3333|31050|13873.3333|10533.3333|11676.6667|59470|93776.6667|33563.3333|26106.6667|32123.3333|7106.6667|6963.3333|5280|5380|3716.6667|2603.3333|7806.6667|11390.2667|27653.3333|34440|35470|15032.9333|114343.1333|41160.4|23279.2333|45687.2|67357.4667|11418.0333|99895.5667|246290|262820|159143.3333|111456.6667|93090|124826.6667|64986.6667|32686.6667|49806.7667|76807.8|23104.9333|24812.5|43424|16944.3333|24289.4667|97068.6333|515785.4|139339.5333|20159.6667|30611.5|51064.4333|14900.5|10054.6|9610|22020.5667|75775.2667|22762.4667|11248.5|19346.2|78972.6|61205.7667|46819.7333|32486.2333|31303.0333|25628.6667|83333.0333|9860.0333|16935.9667|10648.9333|21587.4333|146267.5333|13917.2667|10918.0667|7494.5333|26653.8|21850.9|15876.2|12349.4|9834.5333|8222.3333|7324.5667|22047.3667|21429.8333|6976.7333|4023.5667|4115.0333|11105.2333|15394.3333|30985|10474.3667|
2020-10-25 00:38:07|usamicro_0192|LONE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:38:07|usamicro_0193|BCRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:38:08|usamicro_0194|CATB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62813.2667|45793.4333|23447.3||||292392|3148617.7|228108.0333|622829.1|192766.6333|925366.4|872746.8333|1221656.8667|510510.6667|246768.0333|111747.3333|43972.3667|111614.2667|195505.9|278523.3|410721|
2020-10-25 00:38:08|usamicro_0195|BLNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3771.1667|5344.9667|30862.4|48107.2667|60353.7667|1969.8667|2557.5333|4935.8667|20270.4|4845.0333|8069.9667|9469.1|13132.6|17511.8|44700.3667|87703.2333|67096.7667|56114.1667|81724.0333|47753.6667|15610.2|35513.2667|20244.0333|33101.4333|25075|31960.5667|41314.2|69813.8333|36426.7|30283.5|40020.1333|1882|85408.1667|2943527.7333|255838.3|273972.3333|1757481.6667|201052.6333|163238.7|243460.9667|945857.3333|778633.8333|7817446.8667|
2020-10-25 00:38:10|usamicro_0196|EEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:38:10|usamicro_0197|HSON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403679.9333|128407.2|75364.2333|73498.9|72201.1333|60280.1|57166.9333|75153.7333|124347.4333|168623.8333|207283.7667|149309.8667|223553.3|377610.5333|145832.4|271244.5|213722.1333|379114.0333|300991.8667|259650.3|231100.7667|237012.7|174232.8|132317.8|111551.3|110851.2333|83633.9333|48580.1333|106171.7|103966.5|88252.1333|83822.0667|94708.9333|86482.9333|115143.6|91619.7667|70695.2|87467.9667|46130.4667|57300.3333|48873.4333|119878.9|65714.7667|78386.0333|33856.2|24779.9667|44264.6333|47957.3|38052.8667|32897.9|27966.1667|30139|36717.5|44747.5|40272.4333|166424.4|70859.7|28719.8667|41913.5333|112910.8667|48058.6|36471.8|32075.4667|33082|2192|2582.5333|7952.1667|4075.7333|2604.2667|5574.3667|3160.3333|
2020-10-25 00:38:12|usamicro_0198|GVP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||25683.3333|20120|25233.3333|32766.6667|3630|10420|6306.6667|3740|6243.3333|9206.6667|6433.3333|6960|3766.6667|8263.3333|7486.6667|2480|1820|1503.3333|11303.3333|4406.6667|3036.6667|5236.6667|1010|1746.6667|2023.3333|6710|2960|1976.6667|2480|3010|480|1073.3333|843.3333|3266.6667|5170|7813.3333|4243.3333|6080|2546.6667|8090|4496.6667|26633.3333|19290|47700|13340|90950|68882.6667|16276.6667|31603.3333|84982.4667|34102.6333|40190.4667|75598.8333|36594.4667|132582.1667|103912.1333|108239.9667|113924.3333|56292.9|120081.9333|55208.4|38383.4333|193290.2333|36228.2333|35142.7|35247.0333|125397.3|36946.7|35572.1333|22290|45403.4333|46320.7333|27593.9|51643.3333|10011.7333|10866.8333|37707.8|60472.2667|18842.3333|25801.7|24906.2667|66823.6|34766.7|38772.0667|48634.4333|25954.4667|18984.3333|12548.2|18093.5333|13639.9667|12295.6667|8286.0333|37953.0333|17799.6|15167.3333|28407.6667|14911.3333|41917.5|27560.2333|15441.2333|82299.2333|
2020-10-25 00:38:15|usamicro_0199|ARAV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117233.3333|110176.6667|74324.4333|127640.7|85818.5667|261544.5667|317305.8|96797.0667|163420.7667|120996.3667|97864.5|116300.3|408613.6|239865.9|2816735.7667|1065872.3667|473928.0667|1107531.9667|219555.8|47344.2|31172.7667|15391.5667|38733.3333|960216.6333|148485.6|187019.7333|170599.4667|
2020-10-25 00:38:16|usamicro_0200|APEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5160|3673.2667|4331.4333|8699.9|14731.9333|9926.7333|20719.5667|20420|29333.1|18027.1667|9393.4667|25631.0333|17356.8333|14302.2|19808.8|19364.1667|16191.7667|9237.6667|11657.1|19784.5333|164854.4|116843.6667|40346.4|16360.2333|113715.1667|264660.2333|92762.8|136568.7667|34733.6|40255.7|16092.1667|19846.2|26522.4333|77720.7667|35443.3333|46952.4|56774.9667|50696.2333|842850.7|450616.1333|492650.3667|222419.5333|753339.0333|629403.5333|29851.4|7549.3|7480.5333|219050.9|435406.2667|30460.5333|56799.2|36641.9667|73070.8667|35986.5667|6100.8333|18104.3667|16058.6|11029.1|32878.9|24665.2333|
2020-10-25 00:38:18|usamicro_0201|TLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:38:18|usamicro_0202|SRAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4396.3667|8268.3333|12066.3333|5474.0667|6720.4|19705.4|21733.5|27138.8333|9529.6333|17652.1|2746.7|4355.3333|7189.0333|29248|84599.1667|225667.6|2286926.4667|207019.7667|178211.1667|135334.4|128882.9333|207159.1|174019.1|71219.5|145912.7667|63703.8667|68364.7333|177119.5667|
2020-10-25 00:38:20|usamicro_0203|YCBD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8416.0333|12819.7|46366.2667|145480|283831.1667|116865.7|258983.6667|131333|153975.0667|661230.5333|3250228.4667|808374.0333|
2020-10-25 00:38:20|usamicro_0204|ELMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20125.3333|2882.6333|4799|9529.3333|5331.7|5357.8|7383.3|6085.2667|6079.7|7772|7124.5|6994.3333|5300.8667|12919.1333|35399.7333|25286.9667|29896.4333|76691.9333|27241|24451.1333|14637.4667|25788.4667|286203.5333|50913.1|190327.3333|50089.6667|72523.3|28975.6333|48905.1|28627.3667|9747.1667|9748.7|67204.8667|13450.5667|9927.3667|13104.2|16237.1667|40647.1333|151058.1667|160650.8|140096.5667|
2020-10-25 00:38:22|usamicro_0205|MTEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193006.6667|52963.3333|58530|50366.6667|46903.3333|59280|47806.6667|46043.3333|80156.6667|43896.6667|42413.3333|50603.3333|18473.3333|17583.3333|8920|16285.0333|16481.2667|76412.4333|89504.5667|303047.9333|196138.2667|77771.4667|109411.8667|399143.7333|305241.0333|407207.8667|246436.3333|269596.5667|193615.1333|311874.4667|178646.0333|296473.4333|175524.0333|249088.2667|299001.0667|165456.8667|199451.1333|94033.4333|147625.8667|99795.5667|58133.3333|97295.6667|79841.4333|71569.5333|77539.8667|120942.2|40723.8333|192166.6|25144.7333|30005.6667|49125.8|14427.9667|3307.1667|12360.0333|3611.3|7553.3667|1881.2667|11447.1667|52610.5667|12365.7|9697.1667|4827.6333|9020.2|33526.5|17131.4333|6447.1667|8440.6|17956.1667|6681.5|4156.9667|6189|6935.9333|6732.3|4824.8333|2435.0333|4871.1|4166.9|27033.6667|6510.2|6203.4667|3653.2|1241.6667|2635.9333|1739.8667|2949|3556.9333|5265.8333|
2020-10-25 00:38:25|usamicro_0206|PRCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||13136.6667|10736.6667|10386.6667|15276.6667|19256.6667|35303.3333|36673.3333|16910|38786.6667|75426.6667|45993.3333|33376.6667|22900|72690|85553.3333|79083.3333|91530|119070|41976.6667|79306.6667|104136.6667|87516.6667|52733.3333|93870|39480|36683.3333|50340|25906.6667|51986.6667|41003.3333|51946.6667|20440|24463.3333|51513.3333|11996.6667|7970|42950|20073.3333|13863.3333|12100|9210|14891.0667|21672.5|67562.1333|137644.8667|23375|22518.4333|16869.3|7210.0667|10669.2|13622.7|11522.7|13134.5333|22051.8|21122.6|7091.9|18837.3|38173.4333|21374.4667|15071.0667|82485.0333|45134.7667|63442.9|29293.9667|26256.2|23320.5667|20848.4333|14146.8667|13112.0333|17110.7333|18878.7|11094.1|14880.8667|16689.3|24544.2333|39647.9667|9711.9|24844.3667|21718.0333|12431.5333|22127|12496.5667|65373.8333|26855.9|90808.6|116242.8333|78067.7667|41802.4667|27021.4667|19829.7333|75237.0333|39970.6667|26567.4333|26234.5667|32242.6333|18076.5333|14716.1333|15362.6333|47360.5667|20293|18920|37332.2667|23640.8333|10279.5333|14423.5667|8086.8|12662.8333|18006.5333|31296.6333|18477.7333|26942.2|75099.2667|230526.6|
2020-10-25 00:38:27|usamicro_0207|STKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19406.8|20296.1333|17857.9333|6412.9333|8447.7|14630.1|108233.8|52888.4|12493.3667|25876.6|134769.0667|102525.1|44928.4667|41745.5|14393.4|3618.8|51661.6333|33346.5|22774.2333|173320.4333|87990.3|127378|
2020-10-25 00:38:29|usamicro_0208|CLSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21950|18293.3333|31140|21190|32303.3333|7270|62370|60166.6667|53463.3333|29446.6667|203080|235793.3333|1432386.6667|1703027.9|167172|282677.4667|181468.3|81911.4|319427.6333|166144.1333|117284.2|146351.4333|291706.6|139888|552816.5|355954.9333|193261.5|106574.3333|44176.6667|27937.0667|20049.8|13145.1|12055.6333|9598.0333|11859.2|12313.1667|87964.9333|32777.7333|82210.5|35609.8|31261.8333|125081.1|68903.7667|307843.2333|452243.1|393458.8667|557031.8|326689.6667|1169356.1333|1651855.8333|2883024.4333|8522482.9333|1924611.1667|387922.3667|392812.8333|150447.4333|69905.7333|82765.0667|348195.4667|157083.3|138033.5667|137534.1667|65724.5|72899.7667|128518.0333|295495.6333|4207589.9333|1757432.3|264914.3667|2737236.7|259638.8333|408501.9333|185396.3333|137499.0667|160627.5|119435.3667|85177|207637.1|272547.4|4193924.6|905658.9333|
2020-10-25 00:38:31|usamicro_0209|OMEX|average_volume_30|0.47619047619|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8470|11500|3393.3333|1320|1366.6667|3023.3333|4330|6080|4506.6667|7710|6300|29373.3333|33433.3333|12036.6667|9020|22600|9790|27170|20773.3333|58523.3333|28513.3333|13373.3333|46273.3333|23183.3333|16833.3333|72710|135420|66796.6667|73926.6667|66170|116786.6667|197486.6667|238380|259353.3333|157293.3333|126663.3333|122593.3333|174936.6667|78490|47464.5333|102870|333490.4|283494.6|164279.5333|192251.6667|181264.1|280683.8|305290.9667|195782.8667|684095.5667|289757.2333|255032.8|290726.2333|811901.4667|324489.5667|400975.3|388029.5333|1714959.4667|1111931.6|400716.9667|401374.4|884478.1333|777111.2|533641.3667|531789.5|542101.5333|962171.7667|749578.6|684702.4|1064527.8667|362457.1333|644584.8333|446417.1667|221351.8|209785.1333|118903.8|247039.6|72037.8333|32395.8|33685.3333|30990.6333|25523.0333|15410.6667|31483.9333|222091.0667|24440.2|32096.5|36185.0333|31247.5333|14232.8|17148.3333|18433.1667|35492.8|13884.1333|31191.3333|
2020-10-25 00:38:34|usamicro_0210|BTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||35469.9333|8359.9|8453.0333|17216.5|14249.7667|17369.7333|15836.5|17296.6667|38673.3333|50836.6667|45086.6667|114090|39906.6667|48433.3333|24806.6667|32723.3333|42176.6667|47770|53283.3333|33280|65203.3333|48733.3333|7733.3333|10403.3333|6630|33933.3333|5206.6667|9146.6667|10513.3333|19786.6667|7103.3333|27483.3333|91093.3333|116719.4333|18857.6667|34521|32687.1667|192166.6667|84486.6667|54210|18056.6667|27756.6667|31970|17656.6667|11613.3333|33680|38733.3333|33806.6667|29583.3333|20916.0333|22634.6667|15157.2333|33461.9667|16580.7333|4950.6667|23811.3667|60845.7667|37008.5|93061.8333|131055.7667|136194.4333|125495.3|156386.5333|162967.3333|81607.9|53678.2667|104401.3667|105581|54651.7667|60209.2|87182.6|78684.7333|34985.1333|68897.4333|34242.6|47273.4333|66023.0667|28801.8|29043.5667|36414.8|30599.0667|19805.1333|18770.9|25298.3333|32000.9|36028.1333|45720.6667|47268.8333|20323.3667|16032.8667|16441.7667|7793.4|4570.6667|20715.2667|27814.7333|19256.1667|8568.7667|13996.3333|9951.6667|229827.1333|18606.5667|
2020-10-25 00:38:37|usamicro_0211|LOAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68373.3333|15270|71093.3333|32246.6667|3770|7953.3333|13443.3333|5170|3946.6667|7913.3333|4930|4893.3333|9616.6667|5046.6667|6730|2796.6667|8386.6667|6042.8|4357.3667|85909.5|8247.4333|9215.9667|53339.1|8101.8667|5307.1667|12810.6|5463.9667|7894.8333|4061.6333|6403.5333|68636.2|7390.9|9563.8333|4979|13573.0333|8097.1333|4570.9333|6187.7333|3016.8|1745.6667|4398.1333|4790.0333|4653.1667|10519.5667|4331.1|3130.9333|5668.6667|9854.5|16852.8333|9170.7667|2621.8|4980.4|2376.6333|5554.4333|7623.8|9326.0333|18888.5333|13052.9333|14831.2333|9663.2333|22338|44897.5333|50429.3667|25603.9|59901.6667|38976.5667|20630.8|17693.8667|28701.8333|60799.9667|43520.7667|41969.6|29052.9|16504.8667|14000.6333|16755.5|18011.3|31168.9|24214.0667|25023.1|13740.4|15039|23140.1667|57594.6667|29173.8|29816.2333|
2020-10-25 00:38:39|usamicro_0212|AUTO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||526270|791490|245203.3333|402060|263223.3333|154916.6667|309546.6667|181030|120920|61966.6667|81740|204080|134556.6667|84956.6667|76430|119584.7|103263.1333|486067.3|666665.5333|419290.4667|470859.0333|594905.6333|343711.5|724415.1667|358823.6|350325.8667|181757.8667|268186.8|314815.3|361986.3|214163.2|407941.8|163811.5667|203600.2|84819.6|141516.2|108309.3|94500.2|182523.9333|360406.3667|83322.2333|197305.1|133186.2333|47489.9333|89762|511304.8|93076.2667|103830.8|504162.4|184508.7333|63588.5667|79353.2|146296.5333|161440.8667|16912.3|15215.3667|28593.6667|36728.7|63769.2667|268686.0333|321741.8333|159519.1667|97036.4667|116881.9333|121563.3333|159041.1667|132511.3|159974.5|171083.4333|143691.3333|65879.8|116216|96400.1667|113625.9|79641.7667|67725.2333|143145.7333|69454.1667|37621.0333|84123.5|48779.5667|18965.2667|15981.6333|17772.7333|31132.1333|300850.8667|1471460.8667|
2020-10-25 00:38:41|usamicro_0213|FLGT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40194.3667|60356.4333|35093.4|66561.4667|45290.1|54724.3667|11582.6667|10538.8333|8386.3333|16739.2667|15859.2333|9355.9667|100273.1667|316230.8|404570.0333|450504.1|1299493.8|
2020-10-25 00:38:42|usamicro_0214|AEHR|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309460|126123.3333|62063.3333|46066.6667|51996.6667|12253.3333|15880|18510|24790|6876.6667|21713.3333|6703.3333|8446.6667|13573.3333|13340|3383.3333|5393.3333|7080|3480|4133.3333|3223.3333|5850|3170.1|1499.8667|2063.1667|3179.3333|23420.8333|5836.9|4147.3333|7848|10355.5|2785.7333|6647.1|8537.2667|16269.1|39126.0667|52738.2333|21947.9|19406.8|10806.9667|17936.4333|6253.2333|20764.6|86929.2|149267.4333|40877.5667|26055.1|59982.6667|24893.9667|36818.7|41577.8333|28171.8667|23058.9667|36092.7333|37149.7|63200.1|11025.2667|45650.0333|16769.4667|11446.9333|4927.7333|14898.7667|9183.0667|12034.5333|19453.9333|32250.0667|25277.7667|11783.6|32621.0333|18367.9|8179.1|33873.7|13637.8333|15235.9333|8436.6|16869.2333|30683.7|86209.6|547462.2|76837.0667|88400.3|69192.0667|133333.0667|70224.5667|89666.1667|41767.6333|176429.0667|48749.7|55316.3333|89922.1|140985|39137.4|122797.1667||
2020-10-25 00:38:45|usamicro_0215|ATXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24837.2333|30247.8333|36016.3333|26795.6333|70678.2667|11122.4333|77769.3667|29372.8667|109781.1333|14667.7|38958.6|85959.6667|73663|44758.5333|
2020-10-25 00:38:46|usamicro_0216|RCMT|average_volume_30|0.315521628499|6216.6667|89333.3333|19733.3333|15783.3333|18250|10466.6667|18583.3333|38716.6667|16200|14400|18883.3333|50416.6667|35716.6667|25616.6667|28333.3333|120633.3333|115016.6667|36183.3333|38566.6667|62066.6667|69850|50966.6667|88800|44200|48333.3333|56350|65050|54316.6667|41633.3333|47050|49733.3333|76216.6667|102166.6667|45433.3333|37750|89116.6667|126883.3333|230433.3333|32050|20850|24183.3333|68250|75300|58600|39750|20116.6667|42120|76316.6667|67986.6667|73450|28726.6667|269933.3333|170736.6667|19083.3333|23963.3333|17350|15290|55253.3333|82396.6667|248796.6667|162820|123826.6667|97343.3333|85220|115666.6667|103580|74120|171876.6667|138176.6667|39866.6667|94710|20070|7603.3333|11163.3333|5266.6667|8833.3333|5843.3333|7376.6667|2753.3333|7686.0333|71988.8333|15756.2|9465.4667|14693.6667|11161.6667|9319.1|5590.8|5458.6|13780.7|5492.5|10679.1|9073|18429.5667|12124.5333|11042.9|46467.5|84055.2667|66216.4333|31914.6|18096.3333|23049.3|17863.6|36573.7333|7906.9667|19440.2667|18578.1|25364.4667|14348.4333|25537.4667|38592.8333|20866.6|38139.5667|19741.6|17735.0333|20090.1667|28683|12443.5333|16160.8|8428.4333|17288.4333|11814.7667|11061.8667|18277.4667|14450.6|11590.2|17184.9333|11365.4333|16522.5333|11777.1|10529.5333|21458.0333|12224.8|7423.4667|7844.7333|36853.3667|11925.2333|11311.0667|7520.6|6970.9333|32510.0667|22439.9667|12435.9333|13057|30497.1333|8721.1|18950.6333|9506.3333|19807.3|22248.5333|34379.6|293599.6|
2020-10-25 00:38:49|usamicro_0217|DAIO|average_volume_30|0|41303.3333|48020|79186.6667|54560|53216.6667|37290|96026.6667|39716.6667|45496.6667|45083.3333|31113.3333|61973.3333|36223.3333|29976.6667|26526.6667|50766.6667|45810|40936.6667|53990|57050|48480|53450|46016.6667|19053.3333|128996.6667|57833.3333|13950|46736.6667|13206.6667|27193.3333|25543.3333|31016.6667|151146.6667|28063.3333|55833.3333|45613.3333|80320|45103.3333|24710|32080|20806.6667|21716.6667|26490|49260|25246.6667|16436.6667|21760|56146.6667|37723.3333|112120|72833.3333|92496.6667|52800|29356.6667|21636.6667|32726.6667|15413.3333|15993.3333|41113.3333|21093.3333|41640|21583.3333|45040|64593.3333|34270|33833.3333|24303.3333|63243.3333|92546.6667|18713.3333|14986.6667|29023.3333|6000|6630|10950|6130|2896.6667|3413.3333|11706.6667|10193.3333|4475.3333|8850|26845.3667|9635.4667|10997.2667|8556.1667|8014.2|24018.8|15537.1333|10125.4333|7833.7667|76824.6|49775.2667|45123.5667|9214.3667|9637.0667|14162.8333|34013.7333|17415.2|76352.5667|27432.5|19946.8667|45155.9667|34901.6333|9846.1667|6600.9|11620|18450.8333|13933.5667|15591.1|24652.6|17051.1|8718.7333|13701.1|4256|13983.5667|48498.8667|9225.8333|34631.6667|11950.1333|10911.6333|10300.5667|20437.0667|28360.5667|23873.4|21558.8333|12716.2|12004.6333|17951.0667|12923.1667|6180.5667|9615.0333|8536.3333|10657.0333|10033.1667|22968.3333|49797.7333|165764.5|74438.9667|335813.7333|163667.9|53556.4|49893.2667|43014.4333|40043.9|25723.5667|14071.3|21756.2333|26661.5|26530.4333|17530.3333|
2020-10-25 00:38:52|usamicro_0218|CIZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2970|2713.3333|1050|1743.3333|1666.6667|1390|803.3333|1510|1060|1726.6667|1576.6667|1043.3333|943.3333|903.3333|1313.3333|860|963.3333|1426.6667|590|3326.6667|1816.6667|1020|1139.4|4366.6333|6718.7667|1567.6667|1070.3|760.9|2755.5333|893.5667|1500.3|1610.4667|3919|7669.3667|5028.1|5708.5333|7549|2704.2333|2852.9|1230.8333|2047.5333|1356.2|2447.9|1815|1144.5667|1606.3667|945.2667|1300.7667|1409.7|898.1|1031.9|1761.5333|1554.2|2058.8333|1266.5333|3392.8|2381.4667|2548|704.9667|2087.3333|2564.5667|1257.1|2356.5|1313.3667|1472.9667|1289.5333|4580.5|1649.1|1942.3667|1651.4667|1259.6|1176.8333|1236.4667|1444.9|4082.0667|2888.9333|10255.6667|4878.3|
2020-10-25 00:38:54|usamicro_0219|KMPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155375.6|103556.8333|102809.9667|55687.1667|82577.0333|201753.1667|78646.5333|70870.6|39031.6|34459.8|73188.0333|32752.6|244907.8333|108650.7|75860.0333|204804.6|194269.9333|119641.4667|295202.7|399371.3|2585522.7667|2844254.5|804630.4333|
2020-10-25 00:38:55|usamicro_0220|EVFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36120.6667|60162.0667|98765.3|65977.6|522460.1333|151565.5333|419015.6333|240537.5|115640.6333|86603.3333|325067.6333|331397.0333|344278.3667|12522.3333|100721.5667|143874.2333|219759.9667|19902.6333|95330|28477.0333|146879.7667|152289.9|5488963.8333|6558101.1667|
2020-10-25 00:38:56|usamicro_0221|ZSAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26857.2|39873.0667|18457.8|31312.5333|3389.4333|4429.5333|87192.8667|203137.1333|2992505.7333|943926.5|590213.4333|689195.7|2312605.5|301756.3|102050.6|109788.6|4334478.3667|358295.7333|358080.5|531134.3333|4164589.4|1548312.6|5694900.4333|
2020-10-25 00:38:57|usamicro_0222|MTBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57574.7|12056.5|24441.1|5447.6333|8258|24770.6333|46988.1|9283.1667|16265.2|12121.1667|8501.4333|972181.3667|224371.6|369219.6667|361607.2|118395.4333|137009.9|86371.8333|64115.9|39167.1333|27952.0667|34891.9667|238053.4333|141672.6333|152930.2333|
2020-10-25 00:38:58|usamicro_0223|WTT|average_volume_30|0||||||||||||||||||||||||||||||||||||42106.6667|4816.6667|1570|2110|5040|5113.3333|13010|6760|12776.6667|4976.6667|20523.3333|50886.6667|96563.3333|79170|89006.6667|84693.3333|55480|56276.6667|236306.6667|99713.3333|77530|98683.3333|66516.6667|119420|79020|118556.6667|137436.6667|80483.3333|95900|15736.6667|22560|12456.6667|132750|207563.3333|23510|20750|36363.3333|15150|9810|12163.3333|16550|35803.3333|11216.6667|4946.6667|6350|13140|12120|9310|35436.6667|29883.3333|19846.6667|13776.6667|33540|26023.3333|31563.3333|50666.6667|32453.3333|46040|13290|16493.3333|73990|19559.5667|32523.5333|29503.3333|52048.8|32212.8667|18851.7667|17423.8333|24301.0667|15801.3333|23581.6|17297.3|14487.2333|16832.1667|16773.9|9022.5333|29244.2333|43762.7|11774.2667|9989.0333|77622.8667|28844.9333|30600.8333|30970.8667|16558.6|41124.9333|29604.4|31863.8333|98995.7|105313|48062.6667|28426.5667|36287.4|27604.6333|22178.3|29541.7|65922.1333|14418.0333|20696.3667|34219.9667|29007.0333|47612.3|75129.0667|29793.1667|67720.7|41034.5667|13183.4333|31910.4|27230.8|34918.7333|16649.3333|13136.6|15645.6|13324.4333|23767.8|22025.4333|
2020-10-25 00:39:01|usamicro_0224|EAST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20840|59313.8333|1953.9667|10068.0333|28877.6333|16439.2667|63738|300127.1333|118493.8667|3278|3387.8667|9221.7|16130.4|20139.5667|35821.5667|22237.5|34230.2667|69123.3667|40182.7|44884.5|41421.4667|41387.1333|50413.3|74672.9|103815.2|
2020-10-25 00:39:02|usamicro_0225|RMBL|average_volume_30|0.627450980392||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408.3333|548.8333|109.5|38889.1|54583.6|23613.4667|121865.0333|143065.9333|173056.3667|179379.5|30027.6|32572.1|32769.1333|58703.2333|1864365.7|113767.6|
2020-10-25 00:39:03|usamicro_0226|ETTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44449.7333|46395.8333|5779|8114.8333|24021.0667|13074.0333|34283.1667|170377.6|144949.7333|
2020-10-25 00:39:04|usamicro_0227|COCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126173.9|119255.1667|142097.6|6701.5|172281.5|46106.5667|33390.1333|7811.6667|11467.7333|7035.4667|116210.3333|11039066.4|4539980.9333|1808732.7|
2020-10-25 00:39:05|usamicro_0228|EYEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13259.8667|12481.7|15214.7667|83965.0667|131417.9|41490.6667|64379.8|117607.3333|64694.0667|81448.7|301785.6333|
2020-10-25 00:39:06|usamicro_0229|RNGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90349.9|48929.4667|31905.2|47184.1667|28884.4333|5157.2333|6101.3333|11715.9|5906.9667|15209.4667|11214.7|32186.4667|13307.2|
2020-10-25 00:39:07|usamicro_0230|ALJJ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55466.6667|41160|209833.3333|126653.3333|309190|3660597.5667|276673.3333|287853.3333|237186.6667|127706.3333|95231.2|40270.6|103698.3|140381.3|188380.2667|36701.1333|27385.5667|52229.8333|40326.6667|20231.3333|86533.8|31435.8333|17695.3|75584.0333|35820.6667|26821.1333|118235.0667|123587.2333|35815.1667|37480.5667|86578.6333|18518.8333|18877.2667|46186.8|18318.6667|26896.7667|17246.9667|14349.8333|22210.6667|36176.4333|34055.2|31444.6667|33275.4|49963.7|24052.0667|285039.9333|90277.4|20197.2667|42610.8333|26160.3333|10083.6|67008.4333|16384.7333|23922.8|14403.4|38653.5|26344.7333|19587|31304.1|52137.0667|35799.8333|51219.3|35808.4333|66838.2667|31702.5667|22139.9667|100253.9667|93517.2|23035.8|14533.5333|17302.2333|24943.6|15140.9333|18938.6|20494.0667|677847.5333|282715.3667|
2020-10-25 00:39:09|usamicro_0231|MRBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4933.1333|8881.5667|2477.0667|5859.5667|11828.7333|18992.4667|42380.5667|17985.1667|
2020-10-25 00:39:10|usamicro_0232|LUB|average_volume_30|1.96936900143|10230|4293.3333|4903.3333|2010|3080|8666.6667|5986.6667|16186.6667|22723.3333|8153.3333|8553.3333|27790|17300|17496.6667|13620|20606.6667|16326.6667|14806.6667|27630|22593.3333|17890|14576.6667|13980|17123.3333|13283.3333|22990|18900|26566.6667|26493.3333|35056.6667|36560|47163.3333|45570|34163.3333|47533.3333|43303.3333|33473.3333|33773.3333|54916.6667|65150|56573.3333|32106.6667|59526.6667|65073.3333|44220|29620|41533.3333|22500||22970|7896.6667|60700|45350|42700|58253.3333|59223.3333|36316.6667|39870|39836.6667|38823.3333|28610|39853.3333|50800|61600|56350|41873.3333|47833.3333|52593.3333|75276.6667|88493.3333|71986.6667|35160|34890|18140|36970|50590|53586.6667|32333.3333|39420|87833.3333|147016.6667|25316.6667|75536.4333|55330|37060|32776.6667|90633.3333|93400|45880|189090|127116.6667|296640|184040|151480|106666.6667|106816.6667|100950|175083.3333|68522.8333|102976.9|121750.4|93619.2667|89447.9667|54938.7|56307.4333|46970.3|73496.3|103068.6333|86336.2667|47153.6667|62186.2333|40614.0667|20685.0667|49149.6667|42079.4|66763.4667|42250.4|34599.6333|22700|59135.0667|34366.8667|18304.4667|22023.6667|40830.7333|56734.8|25178.2667|18907.5|51348.1667|20963.6333|71070.5667|20563.4|31359.8|22922.2|24111.4|30447|54866.3667|55005.3|54273.6333|40699.9333|26890.2333|40927.2667|28148.0667|155317.3|43169.0333|10270.4667|28836.7333|20183.7333|270663.4|130071.6|20666.2333||
2020-10-25 00:39:14|usamicro_0233|NTIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12435.9|||9396.6667|14815.3|63276.0333|50617.7333|31607.8333|11234.1333|7089.0333|37897.3333|30271.7|137880.4|323018.1|104616.1667|58170.4333|165892.4|47647.2|36810.1667|38684.2333|26265.6667|13559.5667|26749.7|19348.0333|21816.9667|24444.6667|9504.4667|35046.7|
2020-10-25 00:39:15|usamicro_0234|ETON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21535.4333|43563.2|50351.1667|94170.4667|60512.5|107237.3333|155425.0667|636666.5333|
2020-10-25 00:39:16|usamicro_0235|LAZY|average_volume_30|0.716483516484||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8900.9|22811.0667|21940.8333|11269.8|7928.9|15395.2|4463.5|4419.0667|10123.1333|10145.6|165748.6333|241263.2667|
2020-10-25 00:39:17|usamicro_0236|DLHC|average_volume_30|0||||||||||||||17663.3333|14010|12803.3333|6476.6667|13083.3333|15700|7870|16443.3333|22633.3333|6963.3333|21326.6667|27266.6667|13643.3333|13326.6667|14463.3333|3686.6667|61003.3333|15146.6667|8833.3333|9836.6667|8536.6667|16493.3333|5386.6667|7430|5880|16603.3333|23723.3333|26600|54793.3333|26113.3333|69066.6667|77866.6667|67090|56320|48548.4667|70706.4|58405.9333|76980.2333|60382.6|458699.1667|207293.2333|147120.5|111278.5|82423.6667|63596.2667|129566.0333|115492|155494.1333|85897|95024|90320.8333|42925|62723.3333|60586.6667|148040.1|106576.8667|30176.6667|36533.3333|45923.3333|14360|18103.3333|122753.3333|32976.6667|40726.6667|33760|26483.3333|25894.4|12110.4333|42623|25138.8333|19112.0333|47589.8|18840.3333|16001.5|13958.5333|23224.2667|24305.7|7738.5|24522.0333|18837.3667|23908.2|10946.3|28417.2|20151.5667|10209|15779|74199.4667|83418.4667|12556.3667|4889.7|3448|5810.4667|2666|3795.6667|11957.4667|2158.0333|10378.5333|6130.1333|5996.6|10446.3667|28034.4333|20803.9667|23713.1333|7601.5667|5659.7|6661.0667|6530.6333|8850.1333|6681.9|23191.8|18760.1667|14743.1333|7323.9|6195.8333|10078.4667|4111.0667|6879.5|4696.5|11599.6667|10849.9667|7698.3333|14109.1|18434.1333|18139.1667|19440.5333|27235.9|14945.6333|19132.2667|13389.9667|16948.1667|4584.1|67749.6667|30048.3|13119.9667|18917.5|38376.8667|45848.4667|58713.6667|
2020-10-25 00:39:20|usamicro_0237|BWEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49140.4333|34637.8667|28818.9|33079.1333|412197.0667|72534.4333|112538.5333|61916.6|568626|158998.7333|231242.8|884291.6333|1687403.0667|815426.6667|718825.4667|1191859.6|907592.5|1006961.3333|2601229.0333|880301.6|1329488.2|304037.0667|49805.9|161213.6|65750.5667|208218.3|261336.6667|160949.3333|190053.3667|77530.9667|53335.4333|53960.9|91934.3|43021.8667|72526.7333|35850.2|271218.3667|70237.6|37430.9|165227.9667|151720.1|64009.4333|111760.8667|36430.2|33150.6|23670.3333|22884.3|26246|29098|18306.5667|29316.6667|53936.5333|306777.3667|165074.2667|
2020-10-25 00:39:22|usamicro_0238|INOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||43256.6667|25450|18093.3333|17863.3333|16380|21841.6667|14947.6667|12930.8|25442|17634.6|29312.2667|20244.9333|7743.5667|30465.6333|8257|9080.5667|7920.2667|15651.3|15021.1667|15200|5280|5996.6667|15333.3333|12720|223710|62920|384453.3333|54213.3333|63560|122306.6667|233836.6667|184313.3333|64523.3333|35790|31626.6667|17756.6667|19446.6667|21488.6333|11558|24398.4|33335.3667|86547.1|42613.1|30727.2|34738.1333|239224.4|123378.2667|63199.9333|60662.6667|56119|30891.4667|14754.8|22699.9333|43805.1667|31320.1333|21905.3667|14080.6333|91784.9667|70105.6|78110.3333|17825.0667|18013.5667|25032.0333|182960.1667|460926.0667|109628.1333|147692.5|218588.0667|38587.3333|52358.8|79912.3667|55768.2333|28276.6667|20125.1|54792.4|204701.5|87281.3333|38377.5|29393.4667|154130.8|28896.3667|43923.2|27002.4|15888.1333|16190.2|21420.7|21502.0333|11584.1|21071.4|49573.7667|17257.7333|10541.0667|17281.5333|43236.6667|27118.9667|23699.1333|65797.3333|129752.2|33553.9667|39543.1|34732.1667|65439.0333|37869.5667|15538.5333|16411.3|24766.9333|18684.7333|58700.9667|267868.5|
2020-10-25 00:39:25|usamicro_0239|CFRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7109.6|21044|100153.6667|59421.2333|46028.2|64516.6|45776.8667|26713.3667|116218.3|33144.6|55951.5333|45013.4333|130992.2667|138377.4|203812.3333|147790.4|165052.6333|327196.4667|631728.1333|920776.2333|371743.6|1325417.2|220762.1667|480060.5333|259797.7667|
2020-10-25 00:39:26|usamicro_0240|PANL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44305.8|43369.0333|19563.2333|14364.9|9857.1333|4504.4667|15482.1667|8841.8333|7369.8|4249.4|2366.1|6574.4667|67521.1667|26951.2333|21182.6667|11640.2333|45134.5667|49439.5667|8495.8667|37014.2|9179.5|27991.6667|35548.0667|13848.4333|23463.4667|17477.0333|35864.0333|46114.3|
2020-10-25 00:39:27|usamicro_0241|PRTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||940066.3667|250489.8333|115441.6333|61679.8667|115522.3333|46515.4|15536.7|145905|31731.3333|79632.5667|43019.6667|26721.9667|85110.2667|103238.8333|77783.2333|79290.5333|78222.7333|105402.8|77796.5667|75462.2667|110364.0333|51970.7667|23659.9333|49082.5667|37317.4667|146170.7667|82540.3667|125903.6333|184816.6333|147893.5667|66464.6667|40650.8333|50722.8|53449.5667|19371.9333|26227.6|39799.3333|194328.3333|170766.2|103666.4333|79227|294992.7|101481.9667|127265.8667|85590.3667|217090.9667|230220.9|202988|67884.4333|128354.4|188441.1333|104302.8667|228866.5667|1100672.3|2160265.5333|
2020-10-25 00:39:29|usamicro_0242|LPTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||434.1333|347.4667|56.8|944.5333|11978.9333|8194.6667|17181.8667|20769.0667|22972|12474.9333|35159.2|47375.4667|13168.5333|36978.9333|93975.2|494688.8|765852|556318.6667|69456.7667|68283.1333|57058.8667|62488.9667|20142.6667|20042.7667|27430.2333|13250.1667|6045.1667|18147.4667|6641.5|21310|10593.8333|8238.3667|45605.1667|6035.7667|7605.3667|5069.2667|4413.4333|6952.1333|2402.9667|4860.9667|350655.7333|26176.5|16079.3333|53604.2333|35406.2333|8507.9667|7637.7333|7835|6852.1667|2743.7333|3917.2|7723.3333|11606.7|24966.2|61870.9|15817.7|19567.2|29885.4333|49648.6667|35133.6|177661.3|15699.8333|21808|16273.2333|40908.8667|12613.6|22954.7|26705.1333|32215.8333|154801.0667|150913.7667|70412.5667|37569.5667|15775.2333|63497.3667|16126.4667|9914.2333|482683.5|79553.3|174528.0667|174507.0667|88732.9|118575.9333|157273.4667|453734.3|389401.3667|191064|396094.1667|177868.5667|139855.4|159448.3|79439.0333|57823.2333|201064.0333|82737.1667|86754.7333|456459.7667|508904.4333|1145970.2|
2020-10-25 00:39:32|usamicro_0243|SITO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:39:32|usamicro_0244|CLBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18040|9566.6667|13570|31450|83020|24830|14140|12880|38736.6667|24873.3333|63303.3333|45146.6667|22606.6667|18246.6667|98383.3333|63036.6667|11150|17600|7103.3333|10420|19652.3333|1975|31265.3333|8243.3333|10388|4136.3333|15516.6667|19735.6667|43365.6667|79001.3333|64920.6667|42214.8|21202.5667|55384.7667|22308.6|18226.6667|16222.2333|10877.6667|23725.5333|18820.1667|9698.7333|8420.5333|62153.2333|35724.1333|27924.8333|206961.8667|411071.2333|155384.3667|348899.6333|322332.5|232169.2667|348149.5667|336066.9667|290434.1667|1116933.3|942187.7333|565340.7|724206.2333|565495.3|356259.4333|233783.9667|293522.4|263883.6667|165494.0667|702538.4333|314502.0333|1311610.5|295408.7|322508.8333|263218.5333|142015.5|34609.6333|32488.7|191094.7|29311.6333|33334.1667|62499.8667|120748.8333|634443.6667|30792.3333|22720.8333|34755.7|39888.1667|14388.6|47258.8|18440.9333|689028.6333|756560.7|
2020-10-25 00:39:35|usamicro_0245|PIH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24864.4|103997.6|23568.0667|18095.3667|9706.2667|14548.6333|9073.4333|10963.5|13246.4667|13125.5333|12081.2667|14311.7333|24119.4667|14014.1667|10846.9333|9290.4333|4407.6|12863.9333|7217|14166.6667|13782.4667|9987.3667|1327.6667|17446.4667|23875.6667|6893.3667|4226.8333|
2020-10-25 00:39:36|usamicro_0246|PRPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||18056.6667|57170|36510|25793.3333|4306.6667|11440|16733.3333|349253.3333|153633.3333|60490|172686.6667|186130|192466.6667|238446.6667|59703.3333|78306.6667|95433.3333|51730|36076.6667|63586.6667|78423.3333|20740|13150|29496.6667|15730|20650|12336.6667|29770|69793.3333|73993.3333|22946.6667|17014.0667|14866.9667|25266.6667|30380.0667|15098.4|12294.6|11373.3|8464.4667|13933.8667|14318.6|7914.4333|6614.2333|102323.5|55128.1|22360.2667|14627.3333|17343.0667|10927.2|14613.0667|22573.1667|18216.3667|9823.2333|4084.3667|3799.4|13851.5333|7271.7333|17457.5|32031.4667|5501.2667|3002.8667|7362.9|5351.8|12017.9333|22595.8333|9524.9667|6091.6333|20901.4333|15414.7667|14424.4333|17388.7667|49183.3|18722.9667|11957.5|11495.7|36070.1667|38906.8333|193722.6|24432.2333|13375.9|9262.4333|54520.0333|86803.4333|12682.7667|11561.6333|13636.7667|31527.2667|6674.1667|9979.4333|27388.3|19757.8|7645.3667|25781.8|40581.6|4636.0667|5371.6|4816.9333|15322.0333|5420.8667|4774.5333|3073.7333|11849.2|45117.9667|
2020-10-25 00:39:39|usamicro_0247|SLNO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35011.4333|1310660.6|139877.5667|800997.5|129168.6333|132790.5333|140838.5667|28716.6|181484.4|62289.1|14836.5333|440269.0667|254041|24473.1|410185.2|24243.7667|74590.6|3148678.5667|106670.6|19035.7333|368147.2|117654.3333|1274172.2667|651737.2|
2020-10-25 00:39:40|usamicro_0248|AGRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188873.4333|55139.5667|26718.5667|44253.8333|117106.4|61985.1333|46621.0333|59914.9333|54530.2333|38514.4|115129.0667|330433.7333|173045.9667|235672.0667|772921.8|127664.5|1131210.7667|3340760.7667|421045.5333|741243.2667|234955.3333|682205.8333|3418580.7333|4941692.6333|1890818.8|1618021.4333|
2020-10-25 00:39:41|usamicro_0249|JCS|average_volume_30|0|10686.6667|29836.6667|8753.3333|9006.6667|8576.6667|5356.6667|11606.6667|13556.6667|26420|12186.6667|17453.3333|29346.6667|48093.3333|29773.3333|16076.6667|31700|26720|24430|25156.6667|13073.3333|22190|5703.3333|5173.3333|10860|8726.6667|8090|17093.3333|7870|4740|5320|9363.3333|20793.3333|16320|13650|14273.3333|9023.3333|11106.6667|9846.6667|3920|7786.6667|54556.6667|25836.6667|82830|24860|29963.3333|22023.3333|25226.6667|20263.3333|24216.6667|46680|69626.6667|40480|27286.6667|27240|27986.6667|32613.3333|20073.3333|13890|38846.6667|8830|39656.6667|26886.6667|21516.6667|18680|23110|15976.6667|13146.6667|17830|102256.6667|26293.3333|49300|45976.6667|10903.3333|10136.6667|17770|10043.3333|5833.3333|4686.6667|12543.3333|8880|4006.6667|6080|3256.6667|19946.6667|3770|3226.6667|6416.6667|17800|17860|7176.6667|9066.6667|12993.3333|7980|3996.6667|5220|6350|16293.3333|10403.3333|27260|7331.6667|10434.3|5171.9|7126.0667|11685.6333|7593|46980.2333|12219.1|11799.3333|8004.5|42727.3333|11394.8667|10840.9|10152.3333|75004.7|27118.1667|17917.8|19737.3|65615.9|19513.4|14164.7|13312.6|11740.3667|19258|11341.4|13388.5667|10166.5333|11613.1|8576.1333|9031.2667|8846.6|7557.2|7476|7505.2667|20928.5667|14741.4667|27170.3|16330.7667|23636.8667|21132.9667|18038.3667|9904.5667|18444.9333|14361.0667|24481.3|8373.7667|7695.2|35033.8|225413.0333|40335.2333|30104.6|16320.3333|
2020-10-25 00:39:44|usamicro_0250|VICL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:39:45|usamicro_0251|UFAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28473.4333|21684.2|10479.5333|13416.9|31720.5333|15166.1667|13532.9667|14085.0667|56608.4667|23646.0333|23311.4|16219.4333|8926.2333|8148.2667|15508.2667|12816.8667|11548.3667|6771.9667|46518|11081.1667|15940.0667|12388.6|
2020-10-25 00:39:46|usamicro_0252|ALPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312331.3333|119154.9333|91397.2|63614.7667|69611.6|96261.3333|608278.0333|426226.1667|56167.5|47656.6667|21676.3|25389.0667|22812.9667|18580.0333|17706.8667|13407.3|9409.3333|18253.8667|18179.3|22174.5|1629028.9333|63118.2|
2020-10-25 00:39:47|usamicro_0253|ISDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1390.3333|1662.7667|5641.1|7034.8333|203.3333|7076.0333|22418.6|7942.5667|10059.8|32090.3|10732.3667|5158.7|16630.5667|7395.8333|14569.4|306.6667|2610.2667|4532.3667|1997.9333|1150.1333|2413.3667|820.4333|2017.0333|2281.9333|1701.4333|3676.3|9106.4333|15454.5|16552.6667|1553.6|6564.7667|1425.0333|4858.6667|5262.5333|15024.0333|14315.7333|23373.5333|9898.7667|6404.8|6452.5|3467.5667|6781.3333|17810.6|7565.1667|6201.1333|8180.3|15509.6667|16578.8667|12603.5333|45973.2667|54964.8333|
2020-10-25 00:39:48|usamicro_0254|STRM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6043.3333|6146.6667|3280|8010|45086.6667|7700|9060|20830|6720|4256.6667|8000|38810|14450|||14300|6879.8|5096.6667|6190.0667|50389.7|21628.6|7462.7667|5827.2333|9655.9333|200049.7333|7072.2667|77570.0333|33133.8333|71420.4|56693.9|19977.1667|15764.5|55225.2667|17855.9|9419.1667|22694|11279.3333|6063.5667|23378.9|6974.8667|9162.8667|18325.2|14117.2|12985.5333|86928.8333|12737.4333|9088.2667|32916.1667|23034|24576.1|10930.3333|12134.6667|11292.6333|118804.6333|61509.2667|39017.1|63923|63241.4667|65416.3667|58577.3333|68442.1667|28369.2|53166.6667|39073.5333|58294.2667|71321.6333|86593.7|158467.8|61339.9667|38462.6333|35833.0667|50967.5667|98076.9|55885.1667|419876.4667|150966.9|18446.2667|33915.5333|78809.5667|27891.0667|9103.2333|28159.8333|36950.1333|82866.0333|73674.6|82089.8667|49521.2667|
2020-10-25 00:39:51|usamicro_0255|GTIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||8083.3333|23900|15533.3333|12150|5183.3333|6566.6667|5083.3333|134300|26316.6667|45650|17160|21723.3333|17046.6667|19276.6667|26260|22886.6667|10776.6667|12656.6667|25040|14566.6667|21400|16746.6667|21476.6667|10820|5946.6667|3676.6667|5643.3333|1193.3333|3750|3200|2323.3333|2950|4286.6667|1536.6667|1873.3333|3030|2376.6667|1733.3333|2030|11160|2980|1546.5|1826.6667|2671.8333|950|3775.3667|2363.8333|3534.2333|4693.4|4058.1|3805.9333|2353.2667|10551.5|4932.6667|2142.1333|2243.9667|3134.4|2255.3|1287.3667|1885.7667|2743.5667|3479.2333|1699.2|2400.9333|1049.0667|3908|2189.2333|1160.8667|2560.6667|3214.3333|2157.7667|2572.1|1205.9333|16624.5667|12197.8|10983.9|1415.1|1103.1|2272.9333|1944|35998.3333|5707.5|121824.3333|20179.3|6435.1333|77419.6667|34794.2667|48709.4|41947.9333|102367.1|107461.8333|39849.4|90193.5333|65190.9667|171079.8333|40705.0667|96876.1|43347.9333|64911.9|30053.4|14516.0333|21364.3|35522.6667|30324.1333|20170.4667|43858.2667|31081.7|35220.1667|14998.5|14565.1333|35558.7333|90664.8|86159.9|54361.4667|
2020-10-25 00:39:54|usamicro_0256|AZRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16478.6667|16983.5667|17508.7667|24524.7667|65433.7667|36461.1333|39540.6|72597.0667|118143.5333|77166.3333|107086|126353.7667|224750.1667|288346.8|197999.7|246861.3667|246602.3667|
2020-10-25 00:39:54|usamicro_0257|AIRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30060.9|7077.1667|169794.0667|96223|113882.0333|61150.0667|65163.9667|66300.9333|79165.4333|39661.4333|37809.7|72618.5|32822.2333|28153.3667|61326.8|18288.1667|31915|52154.7|30011.3333|9750.5667|1842.8667|1340.2|1342|2166.6333|2715.4|2397.3667|6197.6667|2039.0667|1983.5333|1023.3333|2205.1667|2746.8|19970.6|30714.9333|13839.2667|7941.8333|7619.9333|3363.9|8727.2|5366.3333|4440.7|14191.8667|9936.1|32328.9333|30697.6|51840.8667|125634.3333|138683.1333|64678.3667|61439.5|24623.2333|77577.2333|28950.7667|13924.4|35008.5333|105612.1667|133443.4667|71821.8667|31409.3|
2020-10-25 00:39:56|usamicro_0258|MBRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46935.7|32452.0333|176096.2|1509267.3333|1919932.5333|716379.4|499310.6|1963581.2333|404779.1333|99515.2|585777.0667|406297.1333|489914.2|199075.6|307258.3667|2002683.6|1446125.7333|606540.2333|
2020-10-25 00:39:57|usamicro_0259|VTSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36320|60016.6667|1387466.6667|125696.6667|116226.6667|40530|25840|36960|14286.6667|17230|22990|22310|28446.6667|64063.3333|34270|67873.3333|46196.6667|182086.6667|247660|180958.1|193149.0333|147351.3333|122026.1|251814.2|122321.6667|121432.6|160894.4667|145759.5333|164412.5333|405086.4|127401|109511.9333|75625|117452.9|251031.6667|295469.4667|105138.4|158243.0667|890022.6667|881002.9333|71193.9667|476411.4667|1461227.6|222092.8667|268127.9333|347568.9667|108303.9667|215654.7|507478.5|91481.3333|146516.4667|196969.9|189196.8333|353722.8333|98862.6667|100653.7333|103371.9667|83741.6667|152678.2333|245815.2|95778.4333|243351.8333|293149.2333|243449.0333|99991.8333|67047.2667|193436.8667|187471.9|103365.5333|239984|137495.6667|11443.8667|8955.6667|11467.3667|20322.5667|12078.9667|10472.7333|17217.9667|42386.9667|20504.5|12914.9333|10822.3333|71347.9|28218.2333|19812.1|130406.8667|47152.0667|
2020-10-25 00:40:00|usamicro_0260|WSTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||92496.6667|106543.3333|180223.3333|415896.6667|556233.3333|237006.6667|553316.6667|515936.6667|496800|252253.3333|261326.6667|323460|295813.3333|199836.6667|377533.3333|245210|1058270|1569346.6667|1703186.6667|1877470|821473.3333|321443.3333|242296.6667|164663.3333|162553.3333|65950|78350|63420|78262.6667|252703.7667|1633417.2|681219.7|1063741.4333|585117.0333|1249696.1667|368824.4333|379525.2|361762.4333|475811.9667|464503.2667|235825.1667|352495.2333|470962.6|299476.6333|352903.4333|208054.2667|280560.1|276863.2|224170.1|127120.7|176287.2667|287728.0667|227822.3667|133894.3667|261847.1333|297417.1|168167.3333|228425.2333|203261.1|199365.8667|330928|290039.5|301478.8333|317418.9|250377.5667|179205.6|140796.8667|159883.7|146792.2667|102089|157598.9333|248837.9667|254673.7333|307207.7667|344113.8|174044.5333|96131.8667|50795.3|83405.8|82825.7333|74202.5333|47246.7333|80328.4667|69150.9|125822.8333|134683.7667|165969.6333|30225.3|95698.6667|51349.4667|82145.2333|23520.2333|38936.1667|14521.2667|36990.8667|32176.1667|48681.1|30407.2333|108701.4|205715.0333|
2020-10-25 00:40:03|usamicro_0261|IMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:04|usamicro_0262|MHH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17066.6|31960.2333|7031.9333|8183.8333|3960.5333|3033.7667|4786.5|6912.4333|1085.4667|4519.9667|6329.8333|3112.7667|6727.2333|4174.3333|15582.8333|1959.4333|2133.8|30947.2|16484.4|8759.3|8148.1667|28226.3667|6204.1667|6086.8667|5161.7333|3640.6333|53321.1667|7781.0667|3669.9333|2115.0333|3545.6667|2959.6333|8916.8333|5038.3667|26937.9667|17203.2333|20684.0333|9614.4667|30229.2|22163.5667|24195.6|16516.4|10053.3|6115.5667|3538.0667|43029.3|62893.0333|137097.1333|28996.0667|
2020-10-25 00:40:06|usamicro_0263|CNAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:06|usamicro_0264|SPHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6721.6667|14041.8667|9035.5333|5876.6667|62242.4667|26447.2|12796.6667|17488.3333|16486.3333|16790.3333|16289.9|12123.4|12816.5333|14529.0667|25326.5333|119871.8|39658.7333|55222.4667|54040.7333|26386.3|549287.0667|624563.4667|1605271|160363.1667|660623.3|160135.4333|2159681.7|2609641.2333|650497.3|496428.6667|281530.3333|166265.5333|265260.5333|138227.8333|894133.0333|440530.1|402416.8|130314.5667|174103.3667|152565.0667|329503.2333|340399.3|1070932.1333|222059.5333|
2020-10-25 00:40:07|usamicro_0265|MSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||25416.6667|35373.3333|14943.3333|21950|41210|68716.6667|102246.6667|57086.6667|59870|69193.3333|39716.6667|112330|194260|137773.3333|99133.3333|112586.6667|132033.3333|51246.6667|5706.6667|20416.6667|41763.3333|50946.6667|37923.3333|135390|30426.6667|15773.3333|13156.6667|13916.6667|10613.3333|14303.3333|23516.6667|90306.6667|104426.6667|147310|131463.3333|206443.3333|85690|94726.6667|75693.3333|45203.3333|89790|30126.6667|59436.6667|38276.6667|23386.6667|32356.6667|76540|71503.3333|46776.6667|33653.3333|15340|8470|25005.4667|17880.4667|12061.8333|7547.1667|16754.7667|4788.1|5729.2333|52239.7|29248.4|881115.6667|42968.0333|64009.8|73671.1333|65971.5|41228.6|19640.7|19131.2|18575.2333|14310.5|18720.7333|7954.3667|45405.2333|34478.8|26165.7|15151.0333|69895.5333|28137.9333|347076.8333|46766.9333|60134.4667|24771.3333|17749.6|37302.5333|23645.1|49451.7|51919.9667|37376.3333|30347.4667|12757.2333|33878.7667|32547.5667|20471.4|15048.7333|11609.1|13907.4333|1850.4667|5645.0333|6763.3667|15820.9|11265.6333|118398.9|31087.6333|
2020-10-25 00:40:10|usamicro_0266|RNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:10|usamicro_0267|CNFR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23300|29900.9333|40197.6333|18324.5|21219.2333|15595.7333|8789.3667|12555.1667|6792.5333|13201.4667|8629.3667|3707.8|8038.5667|11316.0667|11744.5|5341.5667|1511.3333|3349.6333|2778.2333|3502.7|5357.6667|
2020-10-25 00:40:11|usamicro_0268|JASN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:12|usamicro_0269|VIVE|average_volume_30|0|||||||||||||||||||||||||||||||||||||26770|13946.6667|26813.3333|82103.3333|53890|31840|29796.6667|27683.3333|30616.6667|17796.6667|33923.3333|27263.3333|74190|166543.3333|138850|87393.3333|287926.6667|132630|161833.3333|78800|106540|106096.6667|213520|200476.6667|322276.6667|236320|360473.3333|184983.3333|169830|90090|87793.3333|186330|313060|63916.6667|54803.3333|157753.3333|54770|32013.3333|39723.3333|77546.6667|47206.6667|26690|53870|28593.3333|23090|49783.3333|78126.6667|52003.3333|101236.6667|27273.3333|16090|49853.3333|34246.6667|28010|39690|41303.3333|49923.3333|138423.3333|123393.3333|86636.6667|42333.3333|52846.6667|14603.3333|33853.8333|14830.1667|14876.3667|20166.3|126681.7333|7639.1|16623.6667|24565.7333|38980.5667|18449.7333|6105.6|23271.6333|48243.3|26195.4333|7159.3|3125.1667|15042.1333|29106.3667|3098.5333|14050.1667|12176.0333|48162.9667|226256.7667|1602114.3667|459123.5|282449.2333|865954.2667|1640680.8|6546.8333|5182.3333|124020.9333|6187.0667|15097.8|8050.8|22212.2667|54085.1|30410.2667|204073|232353.3667|132105.1333|103445.4|283789.7333|716225.4333|160208.6|341276.9333|1368.1667|11529.8|229823.1|1839461.7333|2300558.9333|1176435.4|10396813.5|
2020-10-25 00:40:14|usamicro_0270|CLRO|average_volume_30|0||||||||||||||||||||||||||||2163.3333|5136.6667|3493.3333|8950|8596.6667|6230|5356.6667|9930|6480|287623.3333|10583.3333|25163.3333|24560|25030|52483.3333|34046.6667|12373.3333|13853.3333|13313.3333|21180|32656.6667|15443.3333|12536.6667|57983.3333|32413.3333|23616.6667|33976.6667|12340|28933.3333|11150|14413.3333|47743.3333|42686.6667|34640|106593.3333|29236.6667|67866.6667|38220|71886.6667|70376.6667|110286.6667|172350|66496.6667|40140|31940|22256.6667|27753.3333|103466.6667|187470|120710|95963.3333|232571.6|99552.1|349440|113726.6667|37596.6667|43012.0333|20106.5667|16008.4333|20291.6|26851.3667|16264.1667|11569.5333|20960.8|18350.4333|25495.3|12126.1667|10140.8|19241|24261.3|12222.3|15126.9333|12185.7333|16148.3667|6287.9667|7408.9333|12012.1667|10813.3667|7258.1333|6057.3667|6364.0667|8154.9667|11263.9|4359.5|3938.4667|25053.4667|53023.8|14564.2667|20423.6333|8122.0667|10822.2|8833.5|8591.0333|31397.6|32150.0667|14717.8|25020.4667|55068.7|12941.1333|9659.6667|12778.8667|16240.3667|22809.1333|11309.5667|6784.1667|7935.4667|10150.6667|10868.6333|10875.7|6657.9|9401.8333|22680.1333|32161|4187.8|11902.5|21863.4333|163114.5|24060.9|13713.3667|7969.2333|9468.6333|65758.6|86607.7667|197135.5|
2020-10-25 00:40:17|usamicro_0271|BSQR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285879|290899|254439|362814|445439|285823.3333|1252123.3333|352520|185043.3333|148566.6667|100386.6667|109236.6667|173213.3333|293703.3333|146556.6667|109863.3333|89663.3333|66193.3333|55976.6667|39342.6333|30142.2|281169.5|461328.8333|145000.8|143716.9667|78136.7|1027603.5|961335.4667|671503.9|137917|192910.2333|135310|38246.7|25953.6333|19243.3333|131592.9333|222999.7333|129147.6667|54175.8667|20504.2|32376.2667|21873.2333|33437.8333|12471.3667|30340.7333|27467.3667|74328.1333|17645.5|7541.9|30454.5|18792.1333|252801.2333|308569.5667|51580.5|50314.4667|23809.9333|48659.4333|21747.8667|13472.5|7566.1667|14826.9667|18568.9|10519.9333|35272.3667|19576.4667|10233|64280.7|84643.3667|56874.9333|284441.3667|165464|174530.5|94835.2|70627.7667|73957.2667|62854|29229.4333|25250.4333|37984.8667|69191.5|28307.9333|27177.4667|50294.7667|35674.1333|96410.6333|75756.1|14298.6667|30714.9333|22302.4667|73271.6|41223.6667|
2020-10-25 00:40:20|usamicro_0272|TST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:20|usamicro_0273|OBLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79792.6667|64997.3333|70278.0333|57363.7|28856.9333|35238.3333|83014.3333|145036.6333|274086.9667|437470.7333|7805.7667|1015567.5667|522373.8667|318298.1667|138423.2667|924990.5|216839.9667|
2020-10-25 00:40:21|usamicro_0274|FUV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34646.3667|70616.9667|13343.7333|52489.0333|32759.1|44030.7667|685466.1333|30943.4333|42107.1667|395742.9|138112.5333|692117.2333|891660.3667|
2020-10-25 00:40:22|usamicro_0275|POLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63626.4|168227.3333|90041.6667|28135.4667|40594|21720.1667|23590.8|12138.6667|15805.4|18508.8667|16876.5667|28338.9|31127.0667|71151.2333|4982930.2667|4869335.3333|
2020-10-25 00:40:23|usamicro_0276|CLIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30645.8667|13675.7333|26947.0667|108047.5667|82739.0667|47528.8|131333.9667|116516.5667|38636.3667|48866.4667|61138.6667|86213.7667|41289.9333|111461.9333|54701.7|25984.3|47583.3667|59866.4333|86499.5333|92426.6|48024.7|66748.4|491623.4667|300206.0667|61338.6|103694.2667|89141.6667|36151.0333|80851.6|40497.1667|83615.5667|74859.1333|10490884.5667|176759.3|
2020-10-25 00:40:24|usamicro_0277|ENSV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6843.3333|4283.3333|6330|6683.3333|13230|24940|12743.3333|18500|6556.6667|5696.6667|3650|2766.6667|4646.6667|5056.6667|5260.1667|4390|4570|8270|12803.3333|19826.6667|4630|5466.6667|9530|4250|19970|7193.3333|13020|13356.6667|15986.6667|15644.1333|8262.0667|29115.6333|20587.4667|50977.0667|36049.7|23391.2|143399.4333|54011.3|36508.7667|25814.0667|12405.0667|21497.2667|15395.3333|19681.6|7121.3|10087.7667|6605.9333|18901.2333|9486.8333|14991.5667|11167.5667|15365.7667|16545.4|71998.7667|10248.5333|7037.0333|14671.1|5535.8|6400.6667|10093.0667|5104.5|6008.0667|5611.2667|6657.8333|4372.7|14301.1|25220.0667|65397.4333|86152.1333|41213.3333|83015.5|357723.4667|220274.2|162571.5|120604.9333|41396.9333|83227.9|84026.2333|54065.8667|27707.6333|31750.9333|236249.7|71606.3667|118200.0333|170715.9|107077.2|93689.7|358683.3667|153304.9|51135.3|63542.5|220134.9333|199956.2667|178430.4333|2500327.2|6399185.8|7173604.1|
2020-10-25 00:40:27|usamicro_0278|CVV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||6991.6667|9118.3333|17753.3333|16916.6667|5933.3333|8930|5216.6667|5350|7986.6667|4553.3333|8513.3333|6330|7006.6667|4726.6667|2263.3333|4070|4320|16006.6667|7736.6667|8880|5563.3333|3396.6667|4703.3333|2070|5590|2110|2586.6667|1336.6667|12420|3436.6667|2843.3333|4266.6667|6576.6667|4783.3333|2440|2316.6667|4233.3333|2480|27010|33990|10723.3333|3400|11733.3333|11913.3333|75563.3333|12933.9667|4513.3333|11448.3333|8487.8667|8519.3667|6914.4667|5535.1333|9547.4|8346.0333|9767.7|6251.8|6284.9333|4780.6667|7613.6|4850.0667|12289.4667|70054.7333|55239.4667|218930.4|151361.2333|125016.3|41291.0667|41773.3667|29017.7333|23916.0667|37313.5333|116845.5333|50924.9667|52307.4667|21915.3333|21166.2667|30827.8667|15030.8333|22153.6333|30954.4333|17079.4333|7841.2|23431.0667|16539.8667|21853.8|14687.7333|23212.1667|12821.7|22386.3333|10445.5|22526.1333|28586.7|20570.8|10419.8333|7222.2667|11653.5667|13474.7667|18052.7667|17170.5|16435.5667|
2020-10-25 00:40:29|usamicro_0279|WHLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8600.7667|11214.5|7614.6|31944.8333|35826.8667|20335.6333|13449.4667|28426.7|16546.9667|55933.6667|46866.6667|96389.4|47012.0667|305945.5|82434.3667|163360.6|159746.5|486863.9|115049.9|49484.6333|65953.3667|224861.8667|66186.2333|50096.4667|60446.7667|46676.7|23939.6667|28515.8667|24612.6667|31118.8|62992.6|53051.3333|
2020-10-25 00:40:30|usamicro_0280|FTNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:30|usamicro_0281|LEU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126242.2|100553.5|78193.8|33891.4667|20604.1667|57430.6333|1173463.4|59510.7667|38111.7333|73176.6|57550.2667|28375.9333|14581.9667|13052.5667|18633.8|7676.2|17846.7|43680.5667|18442.1|33643.1667|7645|78164.6667|62524.4333|62188.7333|262996.4667|
2020-10-25 00:40:32|usamicro_0282|BHTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1842.2667|1400.7667|2207.7333|3136.5333|5685.8333|15278.3333|11554.2333|35039.2667|11203.0333|11923.6|26161.7|23522.3333|16630.3|29460.3|11988|19066.4667|12510.7333|28742.3667|4188610.9333|154979.3|
2020-10-25 00:40:33|usamicro_0283|BMRA|average_volume_30|2|15373.3333|22546.6667|12640|8113.3333|8180|9753.3333|6066.6667|19486.6667|25060|29873.3333|15446.6667|12300|26900|12186.6667|17700|21326.6667|8093.3333|8626.6667|13426.6667|5286.6667|6100|5646.6667|7526.6667|8913.3333|5720|10680|17326.6667|3686.6667|5200|12433.3333|3880|3780|7073.3333|6706.6667|58733.3333|30780|12573.3333|14553.3333|7966.6667|12260|13840|7693.3333|13833.3333|15786.6667|7226.6667|24326.6667|11870|7810|4853.3333|7660|13186.6667|10163.3333|17680|47840|22576.6667|13950|14756.6667|10913.3333|9586.6667|8656.6667|62823.3333|14593.3333|48466.6667|11726.6667|171483.3333|15443.3333|41463.3333|42780|28053.3333|9406.6667|11510|9046.6667|6266.6667|4896.6667|21233.3333|12543.3333|7626.6667|3576.6667|4220|16030|5406.6667|3966.6667|5681.7667|7629.7667|4726.2667|4280.4|5550.5667|15548.2333|5346.7|6917.8333|2340.0333|5938.8667|6778.1333|3918.9667|5334.7333|7013.2|15399.7333|20387.1|30900.9|16149.7667|5878.9333|7232.8333|13590.1333|6853.7|5458.0333|22429|29778.5667|16170.5333|6601.4667|6140.5333|5621.3333|17104.1333|11427.6|12069.0667|8319.2|21902.1333|6176.1333|4498.0333|11426.1333|16718.0667|14049.3333|5602.6|12590.8|12262.2|7939.4333|4830.2667|3049.7333|2192.1|9989.1667|4783.9333|4422.7667|6030.7|8075.9|12330.2667|20562.8667|20847.9|10909.0333|11300.8667|15166.5667|55645.7667|27706.8333|8864.4|25387|6738.3|11076.4|36309.9|14382.3333|34033.8|605286.7333|716237.5||
2020-10-25 00:40:36|usamicro_0284|SAVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||395300|81343.3333|48543.3333|43743.3333|76960|50530|148770|58220|29723.3333|22176.6667|45212.3333|48634.4667|187678.0667|234985.2667|147667.6667|142796.4|231490.2667|119772.4667|223597.0667|307074.0667|140906.6|144747.8333|709506.6667|871544.3667|378181.7|292012|274477.3333|614293.0667|206208.4|191720.2|356701.0667|320004.0333|251085.9667|265561.5|488280.4667|325322.5|186291.6|234559.9333|207093.4|259176.7333|117876.9667|80065.1333|251155.2|253918.1333|474334.7667|310768.6667|145962.9|125160.7|136327.6|114963.8|148751.9|112985.3|576028.0333|360295.1|284887.3667|285239.6667|251955|161175.6667|228324.9667|103298.4667|1580283.2333|92340.2667|74220.3|72043.9333|62343.7333|1052870.8333|374832.0667|1832362.1667|99830|33320.2|61585.8333|108330.0333|96178.4667|1294652.4333|333245|224251|131373.7333|352697.2667|1915490.2333|928639.2333|6855852.8|12939547.7|
2020-10-25 00:40:39|usamicro_0285|OBCI|average_volume_30|0||||||||||||||||||||||||||||||19210|6966.6667|4626.6667|5770|4963.3333|6120|7320|6946.6667|11653.3333|2916.6667|2020|3856.6667|5816.6667|3553.3333|2353.3333|4333.3333|2580|4303.3333|2548.6667|4373.1667|7569.5667|5169.7333|3036.1333|2522.9333|4183.3333|2333.3333|3556.6667|3406.6667|3006.6667|2850|3096.6667|4366.6667|2963.3333|2556.6667|8670|5540|12700|2010|8916.6667|20976.6667|2996.6667|3620|10960|3990|4130|12506.6667|2673.3333|4453.3333|3733.3333|4973.3333|4146.3667|2204.6667|2554.9|7084.6667|3939.4667|15349.6667|3478.1|1374.8333|10268.6|26624.3|8724.1667|35316.3|98887.6333|10930.2|7269.3667|10323.3667|165351.8333|66219.9333|14678.9667|16996.6333|12644.1333|15718.6667|10450.0333|17396.5333|19086.8|8897.7667|14888.8333|38308.8667|18801.9|92129|23450.8|8780.0667|18524.8|110849.8|15394.1333|10146.3333|21698.6|14318.5667|12602.6333|6070.5333|17753.4667|51351.0667|43520.7|7263.7333|21309.9|28804.6667|4455.4667|34257.9667|27108.2|14370.6667|9079.8|4724.9333|16057.2|4277.6667|3710.1667|13303.4667|48210.3667|14705.3333|11009.7333|29371.1333|15078.8|4045.6667|4433.0333|15527.5667|7397.7667|6954.8667|8686.1333|8044.8|3127.8333|374264.7667|174880.2333|30246.4|
2020-10-25 00:40:42|usamicro_0286|ZDGE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145831|58423.0333|44522.2|27195|25258.4333|13175.2667|21440.0667|19890.6|7223.2333|13411.3667|7882.6667|8203.6|10360.5|7784.6333|11269|12855.1|59903.5|1530575.5|
2020-10-25 00:40:43|usamicro_0287|SDPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73303.5|42485.2333|18602.4333|15855.7667|11217.1333|21355.2333|31020.2667|38256.6|9849.4667|86931.5333|117487.8|43561.3|82929.4333|67766.7|94026.7|64836.5667|73373.5|191799.2|289944.6667|103396.8333|77290.9333|43193|25621.4333|48119.0333|57937.8667|118341.6333|
2020-10-25 00:40:44|usamicro_0288|RMED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113802.6667|100016.4667|124095.6333|49762.3667|94627.0333|87084.2333|34290.3|6971988.7|6361561.4|
2020-10-25 00:40:45|usamicro_0289|APDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667||3.3333|6.6667|290|10960|7590|15316.6667|24635.3333|57736.7|38058.3|68709.6|220855.7333|139334.2|93566.1667|160075.1|121837.3333|274213.0333|77578.3667|64272.9667|140667.4333|180602.8667|102998.3667|52777.3333|98388.2|102704.3|57650.7333|73923.3|48491.4333|131768.2|1124607.4|1890898.8667|313048.7|185388.5|133321.4333|257253.6667|632846.2333|702296.3333|383050.2333|307357.3667|233253.6333|309125.1333|245972.2|4820609.7|3336193.1|1612530.1333|3494367.7|2876800.5667|2834829.7667|1984092.1|886512|942316.4667|150664.1333|125072.1333|93815.5667|218922.5667|522810.9|118735.2|80414.2|49985.2333|71651.5667|77360.7|85978.1667|98230.3|134173.4333|42882.3333|40105.5667|191491.0667|322165.8333|15115.2|8542.6667|11563.6333|1018663.5667|1141564.4333|1413226.4667|272023.5|
2020-10-25 00:40:47|usamicro_0290|EMAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74953.3333|86436.6667|49163.3333|86870|44990|74593.3333|48540|123080|134566.6667|98240|74230|95220|190236.6667|75406.6667|137773.3333|124810|599566.6667|178800|215576.6667|321503.3333|179950|444476.6667|276173.3333|271303.3333|205670|282736.6667|337340|75930|50465.8667|27847.7333|34916.2|63113.3|25468.4333|11288.7|13950.4|33669.5|13217.2667|36163.4|90952.3667|42455.3333|138312.3|73295.4333|43554.8333|155841.8667|258542.2|199311.0667|148710.9|125593.1667|103337.2|86472.8333|74477.1667|56932.9|60288.2|69401.0667|35698.0667|56122.3333|78804.7333|73689|33743.6667|32810.8667|60822.5333|105308.2333|19301.1667|53406.6667|58466.8333|27274.8333|83914.8333|51373.5333|38643.6|92959.3333|36831.2667|85801.1667|126918.7333|101625.0667|56549.1|120740.4333|51665.6|94777.3|136612.6333|159663.6|675122.6667|9130913.0333|2826900.4|
2020-10-25 00:40:49|usamicro_0291|PZG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130017.0667|61414.6|20323.9667|34523.0333|32927.6|31831.2667|126772.7|61128.3667|57278.6|35903.6333|48762.7|64459.6667|41867.0333|34454.9|31870.0333|44742|17763.1|26480.3|46915.9667|34095.4667|68018.1333|192811.3|217414|
2020-10-25 00:40:50|usamicro_0292|BLPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100575.8|19644|633314.4333|66777|23496.4667|284232.6333|39689|565618.7333|2326514.1333|313535.9|378520.5667|450787.3333|146000.6333|453350.6667|1155958.8|318864.0667|211667.5|282143.2333|148623.0333|707937.3|918431.2|317799.9333|63705.7333|
2020-10-25 00:40:51|usamicro_0293|ONCS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85070.4333|140747.6667|33020.0333|53103.2|1290390.4333|2169545.1667|2146585.1|977112.5333|939788.2|1217045.6667|2260476.4333|3905878.4667|3047391.3333|1386892.9667|781908.2333|917093.1|1198319.2|168318.1667|147435.6667|117534.2|432901.9667|107795.3667|109187.6667|90225.1|155022.4667|111091.2|1147101.2|754305.8|1604519.7333|453596.3|1561876.8|459881.2667|66332.9333|137763.6667|489428.5667|108168.5667|394434.6|383733.1333|203519.4333|
2020-10-25 00:40:52|usamicro_0294|NXTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11671|34417.2667|||815776|100553.9333|295964.8|114921.6667|142482.3667|234497.9667|797954.2333|783926.3667|256375.4333|75455.2|86852.5667|136202.6|547589.6333|6825609.4|1669842.3667|254650.4333|268412.4333|185063.0667|215596.7667|229715.2333|300426.1667|144539.4|195933|860245.2|1363749.8333|
2020-10-25 00:40:53|usamicro_0295|AMTX|average_volume_30|0.11643454039||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6710|2786.6667|1250|1543.3333|1556.6667|900|583.3333|883.3333|5213.3333|3050|18784.8|21989.8|26087.7667|25254.2|50998.5667|52783.7667|40571.2333|16838.3|12805.6|16153.2667|164275.6667|17635.8333|38436.2333|18098.7|53039.7667|27266.4667|50905.3|59720.2333|66077.8667|57910.8|187919.1667|231265.1667|126522.7667|82577.3|38551.6|33488.4333|44626.3|14722.1333|14123.1333|19117.6333|14968.9333|84004.9|45891.5333|23947.6|17883.3|38167.7|2300826.9333|2546588.9333|117015.1667|169310.4667|46619.1|26671.4667|122931.5667|33941.9|33988.5333|446265.5|181424.7|1815830.4333|
2020-10-25 00:40:55|usamicro_0296|LPTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35824.9333|23557.8|29685.9667|84046.8333|128438.5333|59644.3333|60339.6333|59233|1746823.5667|150427.5333|214353.7|235699.2333|637010.1333|725187.3|449933.3667|
2020-10-25 00:40:56|usamicro_0297|APVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||585745.2|509040.8|315627.4|151232.2|153723.9333|732268.3|272412.9333|111378.6333|180239|91392.6333|99319.5333|897525.3|579467.6333|381945.1667|297494.3|115550.6|1101050.0333|49268.5|
2020-10-25 00:40:57|usamicro_0298|DRAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187627.8667|38258.4|163024.7333|59653.0333|42225.6667|25990.6667|36870.0333|41354.7667|45841.3|20711.4667|108477.4667|24751.9667|29480.7333|21309.8667|30312.2|59646.9|19857.4333|26015.2333|66929.2333|12370.6667|46888.2|105335.1667|90106.9333|66172.7|90319.2|59355.7667|86169.7333|37387.8333|27502.4333|31261.6|22262.1333|65514.6|39114.1667|43064.7|35614.2667|65037.1|85677.6|52191.9667|322144.9667|106331.4667|51020.4667|105125.1667|71252.9333|71041.8667|31163|23340.8333|99596.6|33367.1|59637.8|48742.4333|65799.2667|69187.4333|72558.4333|44270.5667|68865.6333|59614.3667|59506|93657.0667|181689.6|13925.3333|16678.7333|93657.2667|29381.4667|524776.6667|698162.2667|167576.5333|
2020-10-25 00:41:00|usamicro_0299|SAUC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:00|usamicro_0300|NVLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:00|usamicro_0301|NHLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12164.6|11968.6667|5920.3667|5808.3|12416.8|14883|15122.6667|14733.6667|13940.7333|39977.0333|9591.6667|9817.2667|16340.0333|5952.1667|3405|6844.6333|10514.3333|11234.8667|24292.6667|28234.5333|44132.4667|8366.6|28441.6|8952.4|70691.5|15730.8333|9870.2667|19468.6333|9348.8|21512|32129.1|10906.8667|5275.4333|29657.5|18841.5|234857|292478.2667|406080.9333|625529.5333|161620.9667|99636.5|26069.1667|37818.7667|28293.6667|15819.9667|6368.8|29809.7667|78449.4667|13334.3667|42779.7|29336.7333|7610.7333|110075.8|55450.1|7125.1333|8628.7333|15319.6333|9337.7667|5361.8667|15664.6333|5824.2|6695.8667|5399.6333|9442.0667|
2020-10-25 00:41:02|usamicro_0302|BIOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||41000|66613.3333|22933.3333|35853.3333|66240|10993.3333|14276.6667|9046.6667|6470|7160|11900|109233.3333|49156.6667|59900|82460|35156.6667|68743.3333|21136.6667|35300|34383.3333|87886.6667|85586.6667|53003.3333|64056.6667|59436.6667|41896.6667|71690|92063.3333|85860|633866.6667|47933.3333|55370|70270|40243.3333|200033.3333|158056.6667|312453.3333|131280|113340|33600.6|74482.7667|463343|761647.8333|506921.9|689672.4|817032.8|457553|224961.6|385168.9|192018.3333|135926.7333|122419.7667|211648.4667|266901.6333|226614.4667|231924.0667|147296.2|195755.7667|161860.7333|123077.7667|217510.9667|130331.2|129690.7667|81614.4|143419.6667|166807.1333|48261.5667|40866.5333|33573.0333|116775.1333|30987.6667|82562.7667|51166.1667|496180.4333|625124.9333|283533.0333|255390.2667|176583.1|276365.1667|96069.4333|71601.5667|318954.1667|467900.5333|513567.6|531588.1667|515083.9333|405805.6333|199316.0667|153236.4667|246326.3|219880.8|65224.3667|160686|133537.6|34833.4|136421.3|81544.8667|70172.2|50884.2667|166441.9667|500798.2333|111867.9|130835.4333|71111.3|59649.9667|60003.6|52832.1333|45551.3|141025.9667|122344.9|7366714.1333|3079776.6333|
2020-10-25 00:41:06|usamicro_0303|XTNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6140.4|9269.7667|3118.9|46740.5667|169388.1|124666.6333|133286.1333|455598.4333|294011.3|157738.1|167919.8|181850.2333|112536.0667|152418.4|219701.7|577192.2333|174090.4333|70185.8|53987.1333|87718.4333|30062.0333|9936.5|15220.2333|19399.5333|27389.1333|104320.3|399161.7667|1345526.6|530850.7667|328145.3333|243254.5667|132900.3667|46044.5|30854.5667|9335.4|17894.1|4957.3333|4217.3667|7018.0667|9191.8|1353817.3|336730.7667|
2020-10-25 00:41:08|usamicro_0304|ASV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:08|usamicro_0305|TCON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167284.1|54565.3667|181889.8333|46642.5|26041.1|51925.3333|20604.9667|68160.4667|52021.6667|64822.5|229322.8333|133841.7|209879.3|176074.7333|97157.0333|310325.8667|49150.7667|17758.6333|7875.3333|272699.9333|308702.3667|511049.5|2897013.2|
2020-10-25 00:41:09|usamicro_0306|TRMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109183.1667|38005.6333|16376.2|11944|4715.5|11957.7333|5187.3667|253977.0667|23992.3667|61531.1667|77920.3333|57653.5|15906.0333|
2020-10-25 00:41:10|usamicro_0307|NVFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2280.3|936.3333|3566.2|12062.4333|7250.8|26210.7667|27600.9667|30818.7|16697.1667|24162|152112.0667|71851|185553.1|65556|78475.7|184475.5|59483.7333|31433.1667|11687.2667|63548.6333|236529.5667|304362.0667|673529.4333|41861.1667|109130.1333|1394539.3667|127490.1667|42713.8667|37996.8333|79355.5667|8215.0667|10246.9333|5988.3|9289.2667|11534.9333|196273.2667|23988.3333|
2020-10-25 00:41:11|usamicro_0308|DMAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7756.6667|9016.6667|9016.6667|9166.6667|6803.3333|7520|6593.3333|3326.6667|13250|15613.3333|10436.6667|9313.3333|9333.1|13714.1667|14810.8333|18754.1667|17865.6|14715.2|29445.2|33823.5333|34156.8667|19616.6667|12048.1667|11615.8333|25825.3333|15211.1|32643.0333|41855.0667|225974.5333|245412.4667|114371.7|123513.6|57372.8|180077.9|52172.1667|57237.3667|70730.4333|116807.2|36134|
2020-10-25 00:41:13|usamicro_0309|NETE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4699.5333|3575.9333|2704.9667|1217.5333|1495.8333|118.8667|3.3333|215.9|19.0667|23.8333|145.2333|80.6333|54.4667|53.0667|68.8667|136.0333|26|83.9333|101.5667|27.7333|47.3|63.4333|131.3667|39978.8333|8418.3333|6016.3|7693.1667|16893.4667|93410.4|27600.6|39399.0667|71669.9667|13334.8667|16586.7333|7816.6333|248072.4|1837697.0333|1161400.1667|160597.5|90149.3333|141879.2333|60849.8333|45476.9667|968412.5333|33816.7333|46449.3333|2336466.4667|1896815.8333|
2020-10-25 00:41:14|usamicro_0310|HYRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||497010.0667|109719.9667|123679.4333|1127959|202931.0667|202575.7|178817.6|269794.6|384425.8667|135676.9333|
2020-10-25 00:41:15|usamicro_0311|ADXS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130193.1667|70377.5667|78589.6333|73034.5|51185.3333|152350.6|93396.7|145350.6667|65648.3|134660|52895.5667|121226.4333|157974.6667|107356.9667|134146.5667|345911.5667|591328.1667|1496713.0333|1355847.7667|1315536.3667|216068.6333|1109287.1|587738.5333|476722.4|696009.3333|360777.7333|1050424.6|345908.2333|885946.3|1219855.3333|4891966.4667|1755405.0333|634711.8|133631.6333|219630.1333|340438.3333|102910.5|170753.6333|1765795.5333|1674622.7|1666453.2|1857147.9|1240566.8333|971871.2|615602.1333|854212.2333|766242.5667|583102.8333|777444.2|1084852.5667|946446.6333|989768.1|1083125.4667|692057.8|520770.5667|890490.7667|433596.0333|10417048.9|8503365.0667|1305628.8667|1342491.6|2199376.8|
2020-10-25 00:41:17|usamicro_0312|VTVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94042.8667|41868.1333|39980.4667|26672.2333|37080.2|61589.7333|24902.6667|25632.1|21929.3|70742.6333|155525.1333|709376.6667|129251.5|2650476.4333|349549.5333|1073011.4333|443545|197145.8667|468998.0333|578577.6333|330856.8333|
2020-10-25 00:41:18|usamicro_0313|SYPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||30786.6667|45986.6667|18100|11516.6667|11676.6667|10926.6667|21740|7640|24910|11026.6667|16553.3333|7906.6667|10046.6667|66953.3333|11136.6667|19480|2756.6667|1393.3333|2786.6667|3663.3333|5203.3333|3506.6667|4346.6667|10333.3333|6283.3333|19616.6667|1770|4726.6667|2366.6667|5836.6667|1363.3333|157480|59050|71626.6667|36689.8667|23565.8333|32672.3|45023.3667|31243.3|84458.1667|54502.3667|67429.9|34271.9667|52955.1|32440.5667|32401.3333|29254.2333|53965.6667|69840.5667|16096.1|23502.6333|43968.5667|31246.5667|34501.4|33588.3333|20870.9|23181|31127.0333|62274.1333|8157|11644.8|17467.2333|16962.8667|16669.7333|34313.6667|17916.4667|15601|9931.9667|22359.7|4763.3333|11740.8333|19300.8667|165751.8|69263.2|36059.1333|33249.1667|92418.4|18192.7667|21638.7667|25387.0333|178921.3667|30534.0333|21323.5333|16454.4667|32146.8667|51725.8|40843.4333|24240.2667|10593.8667|102949.5667|32051.2333|35635.8667|61417.6|21412.8|53840.1|32788.2667|37336.7667|17546.9|16928.1667|12420.8667|8020.0667|19739.2|65128.8333|36434.6|68556.6333|1930751.3|
2020-10-25 00:41:21|usamicro_0314|PIXY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339106.5333|87066.8333|69512.7667|200958.5333|204139.6667|76559.4|6138.9|8690.4333|3711.8|2369.6333|52471.9333|2425732.8667|5320014.0667||
2020-10-25 00:41:22|usamicro_0315|XELB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10587.3333|5436.8333|3955.1667|8425.0333|11116.4667|5885.6667|16186.1|9284.9667|7135.1333|12287.4667|7658.8667|20754.5333|14488.7|60179.7667|16143.9667|30732.3667|59059.9667|39378.0667|22184.7333|687923.7333|385311.8667|
2020-10-25 00:41:23|usamicro_0316|GNPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||565811.4|77718.3333|64224.0667|58524.8|74218.5667|27755.7333|45314.0667|896263.3|4913811|1938462.6333|989080.9333|
2020-10-25 00:41:24|usamicro_0317|HAIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:24|usamicro_0318|AXR|average_volume_30|1|4690|20086.6667|12136.6667|4310|5686.6667|7446.6667|4860|18646.6667|6693.3333|6086.6667|6520|18936.6667|17340|21363.3333|5383.3333|27273.3333|12360|13376.6667|10630|15220|7233.3333|8400|5056.6667|8246.6667|3923.3333|13716.6667|7846.6667|7436.6667|5573.3333|4693.3333|4480|3540|2366.6667|1036.6667|2846.6667|7960|2903.3333|2083.3333|1546.6667|4246.6667|5823.3333|9880|13476.6667|10403.3333|5360|5953.3333|4280|16113.3333|3756.6667|3806.6667|9193.3333|5320|5006.6667|3496.6667|6840|6996.6667|4266.6667|8086.6667|15470|4990|12673.3333|9030|5253.3333|3766.6667|4800|4473.3333|4523.3333|4103.3333|7373.3333|2506.6667|6356.6667|4000|2556.6667|726.6667|3823.3333|5896.6667|3956.6667|2126.6667|1410|2270|6753.3333|2493.3333|1033.3333|740|3236.6667|2140|880|2766.6667|1980|4790|5103.3333|10546.6667|10306.6667|82366.6667|117920|431913.3333|103361.7|156220|103576.6667|38678.6333|32889.3667|35572.1|17467.6667|11328.3|12487.0333|13131.8667|8173.7667|4200.4333|3736.2333|9936.9667|5922.0667|3552.9667|1293.5667|2966.1667|5016.7667|10805.4|3495.3667|3878.7|13197.0667|19386.6667|8728.8667|15199.3667|18421.4667|21787.5667|16525|8385.2333|16594.0667|9444.3|15004.8667|2250.9|12335.1333|8254.3333|2323.0667|6899.8333|8284.1|10186.5333|18104.0333|6569.7333|3668.8|4222.7333|2685.4667|770.5333|7000.2667|6421.1333|5170.4333|6633.3667|9293.7667|7178.4667|7886.7|5960.3|6193.4|
2020-10-25 00:41:27|usamicro_0319|MYO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441093.3667|44403.4667|1433879.1|783216.7333|166564.3|114186.7667|79718.6667|109100.1667|73103.0333|512639.0667|176043.4|768726.9333|175104.7333|2012968.9667|
2020-10-25 00:41:28|usamicro_0320|LIFE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133144.2333|86181.4667|125444.5|109837.2|195464.2333|151034.6|240519.1667|227178.5333|23608.5|95334.9667|37855.3667|59265|1459005.1|479876.8667|359784.5333|39872.1|37039.1|51682|42837.4|156818|111471.3667|117442.8667|
2020-10-25 00:41:29|usamicro_0321|AQB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52969.9667|44391.0333|14176.7333|10380.2|17642.1333|172029.6333|24980.0667|40833.2667|28994.2|539062.7333|196096.8333|73117.8333|63883.1|164224.6|139771.9667|1300922.1667|
2020-10-25 00:41:30|usamicro_0322|EVOK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94787.5|102960.6667|39706.1333|13112.5667|10409|15407.4667|17097.2|25805.1667|359707.4|54522.3333|36916.1|50168.8667|497262.9|1136483.7667|459157.6667|56622.6|149422.4|95320.6|110751.3333|79456.2|153113.1|32602.8|868073.4|197818|241959.9|436074.8|185048.5333|2807814.9|303152.6333|
2020-10-25 00:41:31|usamicro_0323|NVUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||757817.4667|138257.8667|61114.6667|165662.6333|148913.7|167089.6|51465.7333|58709.2333|1504256.5|1321718.1333|157329.1333|22341.5333|15710.0333|5582.6667|104577.5|63839.6667|232973.9|30262.9333|26662.8667|324942.1333|37584.3667|125914.5333|9909.5333|97111.2333|403080.2667|
2020-10-25 00:41:33|usamicro_0324|HLTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:33|usamicro_0325|EVOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532420|43786.6667|87726.6667|45110|56640|90450|126706.6667|91420|69263.3333|36626.6667|61886.6667|19376.6667|55853.3333|14740|111773.3333|33720|16993.3333|21496.6667|40348.3333|95213.4667|154918.6|668557.1333|1370316.3|1685239.3333|779561.6667|98923.3|164225|176724.9|122316.8667|132551.8|74354.9|133386.6|54531.3|50855.5667|60128.4333|129989.8667|136331.1|81715.6333|90354.3333|151212.8667|48722.2|19801.3|38283.5333|15571.6667|39695.3667|45383.0667|26286.4|32779.6|33916.7667|28578.5333|42063.8333|22123.7333|29521.9333|21747.2333|39481.8667|19604.9333|61812.2|22601.4|40191.2|31198.5667|56745.7667|62956.2667|53359.1|35107.5|23858.2333|23089.8333|40375.2667|46155.7333|30122.3333|36705.9667|54668.8667|31056.7667|24474.5|68288.9667|35322.2667|27798.1333|23344.4|19577.9333|31758.2333|8900.6333|12795.5667|8572.5|25733.5667|31155.1667|20203.3|30015.5333|33525.1667|29285.0667|92207.2|20788.5|
2020-10-25 00:41:35|usamicro_0326|JRSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92665.6|17184.2333|19645.5333|18130.1667|4869.6|8472.1333|6527.7333|2807.8333|9968.7667|39862.1|
2020-10-25 00:41:36|usamicro_0327|MOTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78108.8|140982.0333|56843.9|75969.9333|50419|147160.6667|68760.6333|101776.3333|161541.8667|99301.8|114254.3|
2020-10-25 00:41:37|usamicro_0328|FAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42904.6|13407.8|10573.1333|9117.0667|14802.7667|6515.8667|6500.2667|7535.6|4773.2667|12693.6333|7176.2667|1192942.1667|
2020-10-25 00:41:38|usamicro_0329|GEMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:38|usamicro_0330|DRIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46912.9667|16509.5|17505.6667|23811.5667|90145.7667|40021.9667|32627|105356.8667|252823.4667|81403.1|56231.2333|87962.4333|4221.6333|6303.7333|5145.5667|284450.3667|16777.9|66244.8|131845.6|
2020-10-25 00:41:39|usamicro_0331|CBLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25917.7|15258.1|22155.6333|244337.5667|63220.0667|49716.4333|81935.0333|50132.8|32844.1667|14354.9|27192.7333|44354|56060.8|178962.0667|46426.2333|135692.5333|49853.7667|180320.8|129994.3333|643633.8333|513207.4333|190715.1333|177716.2333|141457.1667|338084.1667|143815.5|204835.0333|266543.1333|131236.0333|69957.7667|149473.2667|717711.8667|260968.2333|350683.3|205539.5|82561.6333|460226.4333|91747.6|44775.5333|32095.1667|14936.6|37302.9|58992.2333|43194.9667|181691.9|39519.9|31369.9|13424.5|7395.2|9243.5667|7386.7333|14241.9667|5943.1667|9187.9667|65545.1|943306.7333|380146.5667|262999.6333|
2020-10-25 00:41:41|usamicro_0332|GNMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:42|usamicro_0333|HSGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:42|usamicro_0334|PDSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88303.9|140738.8|148381.3|119395.0667|80244.1333|43347.1|67407.3667|71915.5|91985.8|56390.8333|1241393.5667|1077789.0333|129838.2333|842774.5|20800.1|298858.1333|9744.7667|70655.2667|130451.9667|2208620.2667|636354.1667|
2020-10-25 00:41:43|usamicro_0335|ALRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41061.5333|64009.1333|24602.4333|26295.3|44586|133555.3667|126453.7667|337180.6333|171922.2|379801.5|281930.8667|173837.7333|1454524.7333|366704.3333|
2020-10-25 00:41:44|usamicro_0336|DLPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15437.3|19805.8|71583.3333|54419.8333|23925.2333|13884.3667|20639.4|29526.7|28280.7667|27119.1|15830.4333|81591.6|33716.7333|10050.4667|1073.3667|1599.4333|2071.6|2030.9|704.6|6472.1|10593.2667|11747.5|13343.0667|18531.7|14124.6333|14938.2|12617.7333|322759.6333|102126.2|3879462.1667|540144.7|
2020-10-25 00:41:45|usamicro_0337|PRTO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:45|usamicro_0338|CAPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||833.3333|10933.3333|2433.3333|4900||66.6667|200|1200|1033.3333|333.3333|266.6667|700|733.3333|566.6667|200|333.3333|2266.6667|1133.3333|633.3333|20|116.6667|1596.2|4304.1667|7004.4333|2060.2|20518.1667|1784.8|26755.7667|31169.2667|12430.9667|7468.9667|50182.4|118336.7|121139.8333|78732.9667|84769.1667|12137.2|17774.6333|33466.6|51182.4667|31625.3|101456.5667|81827|34153|57668.0667|38076.1333|5373.8|14893.3|5936.5333|5873.8333|19213.6667|116957.3333|25040|23357.0333|22763.5333|43176.1667|34077|46782.6|85560.9|215410.3333|1933861.0667|884463.9333|370450.0333|222465|96080.2333|123896.4333|17483.2|58433|218968.8333|142344.5667|1016451.6|1210515.4333|1725409.6|
2020-10-25 00:41:47|usamicro_0339|TWMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:47|usamicro_0340|PLXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107447.4|19834.7333|16905.1|17405|22988.8|21175.1|30665.3333|21140.6667|31681.9|34128.8333|44666|553743.4667|115935.8|13261.3667|15302.0667|6970.7|14443.9333|4922.4333|13928.5|50816.8667|18590.0333|8993.9667|5920.1|14118.9667|13474.1333|17929.9333|15753.6|
2020-10-25 00:41:48|usamicro_0341|RWLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616535.2667|244947.9667|142067.9667|181995|54124.4667|919966.3667|141484.0667|81109.6333|52975.0333|149660.5|139759.5|882780.6|252525.4667|739130.5667|302338.0333|233449.7667|230839.5667|2903905.5333|197706.2667|1953207.4333|134787.9333|87653.7333|316666.0333|999808.4333|197788.3333|
2020-10-25 00:41:49|usamicro_0342|YOGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:50|usamicro_0343|WISA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25196.8|15885.8|16622.4|89370.4667|58192.6667|86363.5333|3990.8667|1776633.3667|248771.6333|
2020-10-25 00:41:50|usamicro_0344|SES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:51|usamicro_0345|BOXL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2407.9333|698.5667|449547.7667|189200|198783.6333|634162.3|145588.7|25371.3667|161562.1|460634.5333|5798095.1667|5792703.6667|
2020-10-25 00:41:52|usamicro_0346|VLRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:52|usamicro_0347|VXRT|average_volume_30|0|26140|23493.3333|12670|13676.6667|8423.3333|8226.6667|5300|8220|5826.6667|7216.6667|5493.3333|38750|13863.3333|45990|28346.6667|18476.6667|204403.3333|37830|22136.6667|53680|20553.3333|17216.6667|12850|19883.3333|23620|18813.3333|16410|28983.3333|22546.6667|37080|22846.6667|19993.3333|134040|36643.3333|33136.6667|507333.3333|76933.3333|45556.6667|56630|52926.6667|65750|45406.6667|40743.3333|34800|211470|99073.3333|124010|80080|224730|142600|320366.6667|149456.6667|414983.3333|542693.3333|395293.3333|245603.3333|406556.6667|158250|358330|296656.6667|234893.3333|169413.3333|171103.3333|144943.3333|215176.6667|76156.6667|278986.6667|166840|652003.3333|338710|524306.6667|295240|126556.6667|148870|93033.3333|258880|379840|142476.6667|98206.6667|152363.9667|87477.4333|134825.4333|430387.5333|517547.6|632324.7|492209.6667|556246.8333|363106.1667|559993.5667|627871.9333|742038.6333|2468789|2430760.3333|826202.9667|421370.6667|414526.9|655596.2|387703.3|534459.7|681310.7|384820.0333|253600.8667|332471.9333|207808.3667|166814.6333|224584|128679.9333|347751.5|375803.9667|345462.5333|177553.4667|246613.9|197438.1|426787.0333|304350.6667|352579.5667|193626.6333|500698.1|102113.4333|45964.1333|18667.3|40075.6667|40637.1|107580.6|218273.0333|136114.2667|55848.6667|165065.4|127967|80371.9|66306.2|68594.6|34470.9667|33763.4|68665.9667|47051.9667|152117.5667|723248.7|170074.7667|295420.9333|49546.7667|93809.4|19888.3|79942.9333|1260539.1333|147859.3333|1059257.6667|495496.4|11650389.6|22268339.2667|25307303.6|
2020-10-25 00:41:55|usamicro_0348|VVPR|average_volume_30|0.705479452055||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2285.1333|6629.8667|5806.4333|3904.4667|3263.7|4930.9333|251997.9667|29928.8333|770661.3333|170303.6667|764260.3667|65922.4333|489121.2|41326.6333|253669.6667|5880949.3333|
2020-10-25 00:41:56|usamicro_0349|IFMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26436.7667|9971.0333|8228.5333|7111.8|58813.1667|12524.0667|64291.4333|52388.3333|341197.1|158026.3333|141811.9667|576853.6333|2004813.3333|493091.2333|365144.3667|
2020-10-25 00:41:57|usamicro_0350|NBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1261.7667|2013|1888.5333|2337.4333|4164.0667|4172.9|2697.4333|1861.8667|5381.8|2774.2667|2680|2860|5670|7180|4470|6626.6667|6420|4936.6667|4433.3333|7410|7960|6890|5496.6667|9330|46610|13816.6667|19616.6667|||29540|26144.6667|12879.0667|20438.1667|8607.7333|11255.1|28252.5|12745.9333|53113.5667|19606.5333|33396.8667|21820.6|14591.5333|25898.1333|31519.4667|155255.4333|27873.2333|109560.2|91863.1333|91355|194207.7333|326307.3|239008.5333|117003.7|345210.8|501503.6333|115780.6|236518.8|502401.8333|119609.2333|356633.8333|523633.3333|272478.8333|407001.8667|26348.7667|33217.6667|77179.0333|26968.0333|18416.7333|19151.5667|13999.3333|13584.4333|7425.5|18233.7|30838.7|14602.2667|13672.7333|5259664.8|1522973.9667|795411.0667|3501399.9333|3221826|1224656.1667|
2020-10-25 00:42:00|usamicro_0351|SLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52557.9|25596.7|23723.8333|20061.6667|15787.7|33610.4667|123955.1333|175687.2333|449883.1|242500.4667|197274.8333|422630|775306.3667|1465487.8667|594553.4|405068.3667|4295360.8667|2600763.8333|1437810.9667|2520324.6667|1480128.5333|1573011.5667|2548741.5333|6196533.1667|8420326.6333|3893260.4667|1758639.2667|1634071.0667|3411672.5333|4615401.4667|1681011.3333|874478.4|1670065.2|3978920.7667|3752566.6333|1383656.8333|1888416.3|559818.5333|332274|538241|65268.2667|244836.3667|531395.5667|473718.7|6952.5667|101128.1333|199243.2|367856.0333|841674.7667|204474.8|215699.9333|
2020-10-25 00:42:01|usamicro_0352|CETX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36573.4|36133.6667|27064.4|4038.6667|38257.3333|13115.3667|51890.0333|11691.3333|13323|5954.3667|6383|15948.7333|46583.9667|44459.4333|23052.5333|14217.4|8795.5|3051.6667|1428.3333|3101.6|4620.0333|1550.8667|2387.6667|10538.4|15109.5|42748.1|31831.5667|21450.7|22242.9667|31129.5333|8796.0333|219666.2667|88270.8|70994.9333|487531.5333|203953.1|220650.8333|906469.1|782594.0667|123850.7667|70847.5|94243.3667|77919.8|73227.7333|57672.3|18879.0667|197668.8333|1893059|108402.6|1170462.9333|11270756.6|1209718.0667|
2020-10-25 00:42:04|usamicro_0353|OGI|average_volume_30|1.74649204864||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2418.8|7161.5333|10058.7|11292|10974.8333|54790.4|55920|55366.2667|89237.2|310230.4|206822.0333|106087.5333|57253.0333|273706.5333|236289.5667|254403.7333|525922.1667|713215.5333|747025.4667|1014530.2667|991097.9333|2947850.5333|3675923.2667|4975468.3333|3072683.3333||
2020-10-25 00:42:05|adr_usa_0002|ZNH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95433.3333|36496.6667|57380|80986.6667|42946.6667|22156.6667|34796.6667|18976.6667|13646.6667|21200|10076.6667|30120|6960|10760|6466.6667|6890|7623.3333|7356.6667|2680|5360|3770|4026.6667|1426.6667|15850|7760|21253.3333|18863.3333|13263.3333|7180|16686.6667|6193.3333|3820|5916.6667|11473.3333|10043.3333|9413.3333|11113.3333|21073.3333|37917.4|55268.3333|155040|106416.7333|114041.5333|119704.2|133893.3667|246802.6|95009.1667|110977.8|44705.5667|40240.6|51645.7|41469.3|28280.1667|64600.0667|68313.0333|42347.9667|52144.0333|29416.5667|26713|45217.3667|14693.2|27088.5333|17662.3|27903.0667|22566.4333|46045.5|61347.8667|33741.4667|24207.1|78095.6333|54868.4333|100224.4667|99578.9667|48257.6333|33829.2667|24758.7|18926.7333|15782.1667|18413.1333|18250.6667|12238.3667|27085.4333|52479.4333|45058.4667|63460.5333|58871.4667|38248.1667|42733.4|21232.2333|12265.3667|56950.1|55748.9333|32280.0333|
2020-10-25 00:42:07|adr_usa_0005|YY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149205.9667|289690.5|917898.4667|1437375.8333|957079.6667|2300469.1667|2078703.2333|1694678.2|1503283.4667|2009503.2333|1485532.3667|734753.0333|646446.0667|697861.5333|1008544.2|2224541.6333|1217975.7333|1320433.8667|1258101.7667|1891884.6333|1783159.1|2226991.5|1792221.3333|1244498.2|904768|1574742.5333|1255967.5|996933.4667|831561.6|1393117|1526198.5667|813780.7|
2020-10-25 00:42:09|adr_usa_0006|YPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||1281440|1214016.6667|1233956.6667|1224503.3333|693980|630463.3333|1423943.3333|2529326.6667|871493.3333|1096536.6667|1111220|838280|599853.3333|713240|768380|1056260|581926.6667|1053523.3333|741500|913760|1252360|1549970|686810|773136.6667|1675866.6667|30643.3333|34696.6667|14836.6667|51313.3333|23783.3333|6226.6667|1910|4266.6667|7530|8336.6667|4003.3333|11216.6667|4450|6903.3333|5643.3333|13980|8140|7840|6600|2856.6667|3220|2630|16643.3333|3020|4423.3333|4733.3333|2883.3333|6226.6667|3276.6667|5983.3333|6606.6667|15563.3333|12150|8185.9|12328.9667|14434.3333|15077.7667|2698.0667|7497.2667|2585.8333|3886.6|4418.6667|3856.0333|4096.3|6753.3|41469.5667|662401.8333|478748.7667|261442.2333|360558.5333|1663407.7667|987301.3333|816837.7|1022067.3667|800607.7667|669276.3667|757177.7333|1257250.0333|1151098.5|2314434.9667|1359525|2083189.3667|1114450.6333|940535.6|1316589.4333|1884721.0333|927204.1333|1064217.0667|719977|926763.1667|1264527.4333|1318902.8667|958900.3|882489.5333|793782.9333|1657076.0667|1356299.1333|809596.5333|1588584.3667|2762359.6|4874542.3|2318595.1667|2921521.4|2352432.0333|1131995.2667|
2020-10-25 00:42:11|adr_usa_0010|XTLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12467.0333|7560.8333|6283.6|13815.3333|35582.2333|14844.7|34805.4333|112995.1667|139130.2|105265.9|116904.0667|39225.1333|102860.3667|2709511.3667|321039.3667|235320.1333|27852.5667|16900.6333|18104.6333|36606.5|32224.6667|76571.6|29352.1333|17361.9|7076.3667|5555.9333|243568.9667|56902.7|19364.1333|2529.1333|2017.7|1400.7|2474.9333|6377.9333|4462.3333|6988|3673.9667|14516.6333|23076.3333|8259.7333|2621.0667|6045.1667|12440.2333|3629.6667|34821.3667|15439.9|217946.9|10667.5667|8331.1333|6084.1333|8344|89581.9|9625.3667|13609.0667|3330.6|1504.8|298.3333|1859.7667|9918|30363.9333|19892.3|
2020-10-25 00:42:13|adr_usa_0013|XNET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411983.9|557441.8667|280796.5667|122203.0333|905467.9333|127410.3333|204212.8|139195.1|130582.3667|89585.0667|90370.1|112757.7333|76806.8667|260530.4|14138715.7|1436910.9333|1005219.0667|373097.9|352894.8667|1588282.2667|508237.6333|524249.6333|1176943.9333|605563.2667|647544.7333|377021.9333|
2020-10-25 00:42:14|adr_usa_0014|XIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||899172.0333|337267.9667|393554.2333|236795.4333|151405.6667|143112.5|345452.6667|233244.6667|141038.6|228518.7667|562957.6333|235743.4333|446643.4|247545.9667|187041.3|314553.7667|162760.6333|223678.5667|288347.0333|374751.2333|491179.4667|1143833|357945.0667|953133.1667|536733.2|385722.3667|192092.2667|366038.3667|281923.9|252940.9333|182071.7333|115809.3333|94250.9|369304.8|226190|455821.8333|282976|169039.2667|196888.8667|252349.9333|659878|341859.3667|254041.8|293857.5333|175966.5|188123.8|96149.1667|88616|147890.3667|199384.7|152397.3333|101596.1|
2020-10-25 00:42:16|adr_usa_0016|WUBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:42:16|adr_usa_0018|WNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96990|75666.6667|196787|86690|144916.6667|115615.8|103194.5|65805.0667|89403.8333|47862.8|111602.8667|42349.3667|58455.5333|28128.6333|63628.7333|30466.8|13640.1|17824.8667|11701.6|7894.5333|14649.8333|14804.0333|208000.6|61113.6|49351.2667|44001.4667|365059.2667|96783.4333|110816|108082.7|123915.4667|70210.8333|52497.7|87757.9333|144471.9333|156895.6|180645.1333|134141.5667|122027.5333|192371|159791.7333|240241.4|221331.2|182921.4333|187379.4|163231.2333|182316.6333|242793.1|109791.2667|136058.9|129720.0667|141599.9|140077.6|129811.3333|296451.7333|363504.1667|141172.7333|
2020-10-25 00:42:18|adr_usa_0019|WIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190336.6667|114156.6667|119870|63486.6667|54753.3333|88053.3333|35713.3333|40010|15463.3333|44270|34436.6667|102696.6667|98820|74633.3333|106260|99726.6667|146383.3333|304373.3333|251410|189266.6667|308806.6667|277720|400363.3333|444990|221613.3333|393063.3333|525798.1667|361505.5|392765.8|460543.9|541375.3667|408961.9|565423.2|655326.4667|479059.5667|504191|409967.5|584482|338781.7333|390382.6|396576.2333|532275.0667|602762.3|499315.1667|716056.4|532682.8667|450901.4333|391212.5|347247.1|315037.6667|584030.8667|587435.4|866219.4333|682097.4667|587419.1|707228.0333|452980.2|446206.1333|556912.2333|484470.1333|612129.8|591312.4333|489677.2667|467065.3333|756987.9667|752449.2333|490861.7|939994.9|1467680.4667|1484606.4667|1453721.7|1030830.7667|1056278.0333|1135692.5|1209510.2333|2332833.1667|1134436.2333|1300431.0667|1545903.5667|1375883.4667|1131537.6667|
2020-10-25 00:42:21|adr_usa_0020|WF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1288.7333|20789.0333|32303.9|35982.2333|30847.4667|108978.8333|64012.1667|30839.3|
2020-10-25 00:42:21|adr_usa_0021|WBK|average_volume_30|0|||||||||||||||||||||||||54963.3333|12476.6667|12630|19773.3333|10913.3333|9193.3333|3073.3333|6933.3333|4076.6667|5880|5500|4476.6667|3936.6667|9233.3333|14126.6667|20836.6667|73116.6667|60170|49373.3333|42856.6667|42526.6667|28293.3333|31050|15346.6667|28380|23980|13533.3333|9200|16500|14773.3333|9360|6843.3333|9903.3333|13586.6667|7216.6667|7726.6667|13780|18173.3333|7363.3333|5530|11743.3333|7486.6667|3146.6667|4473.3333|5323.3333|9236.6667|11326.6667|34523.3333|9110|10093.3333|9763.3333|8946.6667|3530|6010|3140|8786.6667|6576.6667|6746.6667|3676.6667|6416.6667|7673.3333|12503.3333|4833.3333|8453.3333|14110|8543.3333|7800|6433.3333|9373.3333|14806.6667|9846.6667|8006.6667|13696.6667|12683.3333|13500|21729.8667|29762.0333|23019.9667|21412.6|34571.3333|23476.0667|30447.4333|23882.5333|20247.8|13463.1667|20644.3333|15303.4667|21597.8333|16314.8333|24485.5667|33926.0333|31536.8|36727.2|35179.6667|27320.6333|19487.6333|25650.2|42530.1333|95850.1667|139347.6667|115489.9|72384.6333|102047.2333|216503.8333|194726.5|289231.3333|394050.1333|231295.7|202889.7|192931.6333|123269.2667|166185.0667|149771.3|300862.6|157231.8|214541.8333|300369.6667|303944.0667|416261.2333|522167.2667|266132.8333|223631.7|178589.4667|590341.3333|893677.4667|495585.1333|219633.4667|
2020-10-25 00:42:24|adr_usa_0022|WBAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||604791.2333|560052.2333|376819.8|559200.8667|616038.3333|2796187.1667|1906785.4333|633276.7333|401518.4|373104.8|179037.1333|163298.5667|240620|197989.6333|377297.3667|169833.6|138382.0333|387254.7333|208271.6667|57996.3333|28320.1333|87946.7|20593.2|111292.9|32580.4667|37503.7|83945.1|76332.9|
2020-10-25 00:42:25|adr_usa_0023|WB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4034308.3333|1332020.3333|1700552.9333|634659.2667|564000.5|1020443.3|611458.2667|597660.4|727806.3667|1285605.2667|1785544.6667|2419581.5|1738124.1|3541988.6|2300706.2667|1757718.2667|1980872.4|2487810.7667|1956436|2425047.7667|2409522.6|2605606.4|2370903.4333|1470006.4333|2451250.5333|2246607.3333|1202934.2|
2020-10-25 00:42:26|adr_usa_0024|VOD|average_volume_30|0||||||||||||||||||||||||154743.3333|165156.6667|310500|128293.3333|82473.3333|104870|69493.3333|71696.6667|104360|60243.3333|60160|89836.6667|67763.3333|72380|84980|76070|48453.3333|101743.3333|197856.6667|349650|656646.6667|146333.3333|841570|295776.6667|2491542.9|422516.1|176746.6667|273393.3333|4168029.7333|346996.6667|2619586.6667|984353.3|1133993.3333|198876.6667|449133.3333|87566.6667|256143.3333|175286.6667|125680|225326.6667|88156.6667|405753.3333|1023626.6667|1018156.6667|2695336.6667|4688120|3955506.6667|5219556.6667|3450116.6667|5502443.3333|5207790|4495520|3336333.3333|3130900|3025833.3333|2441433.3333|3780523.3333|3320603.3333|3429400|2930810|2872350|2847703.3333|3123129.9667|1934980|2023936.6333|2105263.3333|3236793.3|1800180|4714833.3333|5764520|2743909.9667|2235103.3333|2715293.3333|2388442.5|3388674.5333|2280864.0667|2809418.6667|3357076.5333|3692894.9667|3459153.2333|4350108.7667|4503927.9667|5010678.7|4682527.9333|5353358.9333|6447849.0667|11558548.4333|6215469.4333|5937587.7667|7488698.0333|6718418.8|9925030.9333|7174914.3|7794405.9333|9066629.6333|6658949.5667|8789684.1333|16276060.3|9431758.4667|15824461.1333|7483230.2333|12677338.2333|6617010.5|4180761.8333|5330968.3|3517738.3|4726471.7|5303191.3667|3425197.2667|2632658.2333|5736162.2667|4734398.8|6486088.5667|4631649.4|4148033.8|2405179.7333|2812064.5|2932966.7|4111006.2|6632596.7667|9307378.8667|5330596.3|4000514.8333|3038557.9333|3045628.6333|5544332.9|3335522.1333|3777072.9|
2020-10-25 00:42:29|adr_usa_0025|VNET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||472750.3|166637.7|197360.1333|401600.3|346373.5333|509381.4333|250961.4667|277193.6667|401819.4|394281.8667|667163.4333|1176062.3333|799522.9667|4621354.4|1584921.5333|709140.4|1388937.9333|688228.8|1209587.8333|922629.9667|1900698.8333|1345609.8|713010.3333|760572.5|448679.9333|589199.5|840740.0667|327946.6667|1000435.0333|530088.1667|399205.9667|575431.7333|533692.6667|206275.7667|306837.1333|1177207.1667|1846764.9333|1885323.5333|
2020-10-25 00:42:30|adr_usa_0026|VLRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586174.0667|399598.7333|432205.2667|151173.2333|51472.1667|239906.9667|240477.3667|157473.1333|186952.2|390167.4333|330783.0667|338829.3667|243102.0667|354808.2667|636325.3|448220.2|320702.0667|589915.2667|592019.1667|404456.6333|413598.7333|342581.4333|373901.6|259824.0333|278898.9667|205997.6667|618423.7|606862|327778.3|
2020-10-25 00:42:32|adr_usa_0027|VJET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3675979.3|2739579.2|350182.0333|490938.7333|371112.5|398906.6|173203.5667|113516.0333|78974.3667|89004.3333|69204.0667|50827.2|77418.2333|60546.6667|38099.2|172858.0667|112782.2333|65491.1333|59123.1667|30063.1667|67027.3667|80155.2|52281.5667|24858.1333|42363.0333|97836.2333|36054.0333|67081.9|33428.8333|
2020-10-25 00:42:33|adr_usa_0028|VIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||652586.6667|629296.6667|727983.3333|576236.6667|916600|1364196.6667|3437486.6667|99520|56046.6667|23840|33036.6667|30323.3333|34426.6667|35493.3333|19440|19023.3333|8540|11846.6667|9150|18590|29613.3333|64776.6667|47690|77816.6667|54646.6667|76340|47453.3333|80976.6667|45843.3333|73226.6667|165520|71550|75173.3333|118430.3333|146908.3333|166846.6667|141950.5667|135563.2333|106253.8|136045.0333|207530.4|141886.1|125631.2333|68931.6333|73174.9667|62913.1|157371.3667|111166.9|110068.6333|158126.8667|480257.0333|1489180.5|1288265.6667|1544395.1|1956552.7|2011910.6667|1368485.5|1282705.8667|1269096.6|1628566.3|1435370.8|2360973.5333|1527915.1333|1983337.6333|1706167.4333|2046727.3|3384023.7667|3378768.0333|2277339.6667|2115759.7667|1602977|2009170.3333|1556873|1517671.1|1622549.6333|1061650.9|1318927.0667|1071157.5|1895310.7|1840479.7667|1225917.1667|1701371.4|1624429.9667|1453984.9|1321064.3|2269148.5|2173566.6|1128243.4333|
2020-10-25 00:42:36|adr_usa_0030|VIPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109942.5667|76808|37527.9|148590.8|531896.3667|772253.7667|1005373.7333|962019.7333|1648005.4667|1250354.8333|1162398.4667|7591762.4333|6512927.7|8656203.8667|9205116.3333|19539013.7667|10702123.4667|9743436.1667|7563099.8333|7258859.5667|6489965.2|6430868.1333|10274958|11063296.1|10882552.0333|10774639.4|9059736.1667|7216173.7667|9620841.4|6729503.7333|8369511.1667|5088156.0667|8506122.8|6979084.4667|9989553.1|
2020-10-25 00:42:37|adr_usa_0035|VALE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436030|540703.3333|129653.3333|211796.6667|459736.6667|254583.3333|461920|683083.3333|710146.6667|867716.6667|1248616.6667|1891410|3683780|2468973.3333|2545133.3333|2399406.6667|3523356.6667|7478560|7016486.6667|6363160|11205667.3|10547094.5|18755603.7667|22557224.2333|24612985.8|25843416.4667|37033697.4|34883801.8|43190929.3333|30916454.2|23947592.2667|20335013.5667|25058523.4|35799139.2667|19654791.8667|17815061.9667|20896176.2|16919669.9667|17967280.2333|16322473.3333|17696089.2|21719918.3667|23995591.5|15835735.2667|18413802.1667|18365835.1333|18605193.8667|16924628.6333|21382854.6|17985724.2|24198604.2667|31899046.3333|28723818.6|31336988|23332784.5667|22688996.6|36862302.6667|27045529.4667|22266225.6333|39249543.1|29434437.9|27532138.0667|30907687.7|25279912.6667|24268160.8|23930498.5|17920097.1333|23759075.3667|27547883.1667|22432521.5667|18401945.6|19940313.1|43393485.5333|31288871.8|31504509.4|
2020-10-25 00:42:40|adr_usa_0036|UN|average_volume_30|0|23540|28363.3333|18720|14826.6667|15176.6667|23123.3333|24303.3333|16930|14326.6667|19826.6667|15230|20053.3333|60993.3333|21113.3333|27763.3333|21850|43153.3333|36396.6667|167346.6667|134710|94040|99286.6667|95866.6667|82630|104106.6667|183606.6667|148726.6667|115410|141943.3333|155610|166546.6667|201710|239993.3333|257160|181080|242316.6667|184930|158373.3333|123683.3333|675616.6667|191236.6667|137866.6667|110676.6667|438110|116230|105860|118950|184016.3667|123374.9|79258.6667|139578.1333|75984.5333|266074.6667|240691.7333|405122.6667|360318.9333|317729.0667|240893.3333|227890.1333|585158.9333|701706.1333|612893.8667|1112451.2|517369.0667|657167.4667|615220|413186.6667|891283.3333|758110|697956.6667|425420|712733.3333|653620|543933.3333|842666.6667|664633.3333|755950|871733.3333|785226.6667|561636.6667|767910|949430|471380|293256.6667|453596.6667|438000|399620|303953.3333|356533.3333|301073.3333|310763.3333|288896.6667|380896.6667|932373.3333|887620|632330|1324998.5667|1143776.4667|1470630|2035390.9|1845267.2333|1657811.3|2372597.7333|3003717.2333|3627982.7333|2932082.1333|1618511.3333|1717469.6|2460268.5667|3211291.4333|2454785.3667|2206285.1333|3015187.5|1939196.3667|4033293.2|2251392.0667|1539933.1333|2017507.7667|1891834.1667|1917670.7333|1838972.6667|1512711.3667|1875032.1|1501699.6|2126292.2667|1039844.6333|1154992.9667|1558884.2|1710233.4|2339592.0667|2598487.8333|1982524.3667|1988343.4667|2626201.1|1567003.1333|2466516.4667|4801629.5|1642686.3|1196848.0333|1115345.1667|1806700.2667|1238132.9|1011729.6333|1338162.5667|1235838.6667|1025055.9667|1109141.5|1316974.4667|3644713|2185354.3333|1199464.2333|
2020-10-25 00:42:42|adr_usa_0037|UMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2255159.1|1090441.7667|1443633.4333|1694105.9|2113788.9667|3769886.6667|3352156.6667|2935883.3333|2972313.3333|2701330|3065283.3333|4847823.3333|5592503.3333|3546550|3245766.6667|2760986.6667|2649863.3333|2827566.6667|3687313.3333|3705363.3333|2653856.6667|6500776.6333|6601193.3333|5283533.3333|3987423.3333|6271003.3333|5965359.8333|5963482.6333|7727318.7333|5967905.7333|5109803.3333|3973354.0333|4806522.6|6453103.3333|3818278.7333|6594908|3162366.8667|5365158.4333|6089958.2333|4550072|2819712.6333|3023981.5333|3639456.7|3888603.2667|2937273.0333|2248330.6333|3056434.8|3722156.5|1834595.5333|1982402.4333|1979392.9|1945008.0667|1290496.5|1065858.7333|710406.6667|1119937.0667|1128620.3333|439195.5667|516650.0333|839820.2|1049533.2|1046225.9333|688070.5|793658.3333|696023.3667|715527.8667|1110213.7333|1507002.6|1525771.3667|1117729.1333|1075716.4667|825056.1|761682.2333|1241186|715152.7|592838.2667|503509.3667|784808.6|1378952.6667|1033154.1333|1822014.9333|
2020-10-25 00:42:45|adr_usa_0038|UL|average_volume_30|0|136.6667|123.3333|130|86.6667|236.6667|133.3333|33.3333|40|243.3333|163.3333|290|493.3333|453.3333|1763.3333|3296.6667|1793.3333|5540|4896.6667|18676.6667|18320|11490|3880|7960|4273.3333|9213.3333|27543.3333|8250|45470|41463.3333|40940|16633.3333|11906.6667|25080|17660|12796.6667|8986.6667|11190|7270|14356.6667|2786.6667|2866.6667|3013.3333|2493.3333|1783.3333|8563.3333|2780|2060|34851.7667|2782.1|2123.0667|1913.3|21152.0667|15920.0333|8819.2333|10826.5333|42768.9333|11804.1667|12553.1333|12950.1|30222.6667|48858.3|85759.2667|52393.3333|43023.3333|127310|51470|36696.6667|131443.3333|203043.3333|145436.6667|128626.6667|101983.3333|104500|100116.6667|239750|157513.3333|164236.6667|163530|153140|210023.3333|250420|261853.3333|163043.3333|156030|171973.3333|121660|297920|218516.6667|606470|327903.3333|231660|198640|249556.6667|516450|388246.6667|322570|1349742.3333|827097.7|501281.2|674564.9|674088.4|785182|1438308.4667|1155755.6667|1537015.9|1075899.8|982965.2667|1357809.5333|1329876.9|1544556.7667|1275832.4667|1141554.0333|1413999.4667|1381667.2667|1859876.3333|927799.5667|955414.0333|1396389.2|1027464.8333|1139501.1333|961180.8333|957660|1106633.1333|962165.8333|1538186.3|888686.2667|938352.3|965911.5667|1263477.6333|775967.4|1306372.6667|1441711.9667|1143550.8333|1520267.7|1146008.4333|2013854.1667|3542312.3667|1568438|983949.6333|1063639.6|1153422.7|861283.1333|637608.4|1469296.4667|1193985.8|737410.5667|721449.9667|949585.7333|2131046.2667|1389232.3333|861088.4|
2020-10-25 00:42:48|adr_usa_0039|UGP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264060|211156.6667|196570|253253.3333|172973.3333|140920|76653.3333|20121.4|8226.6667|22219.5333|13476.6667|26616.6667|12776.6667|41756.6667|31100|30996.6667|9673.3333|14246.6667|12563.3333|11523.3333|10020|33873.3333|9156.8|17020|21761.5667|50213.3333|67243.3333|67363.3333|63103.3333|64736.6667|94283.3333|54220|33150|63276.6667|63125.4|142769.3333|44970|40458.2667|92941.6667|113348.0667|100083.7333|158043.2|122410.5|71260.4667|55915.1667|112831.9667|74064.1333|88706.3333|77792.2667|98847.8667|252545.3|260868.8333|475113.5|392256.1333|473588.3667|512584.2667|571713.4667|377037.8333|408493.6|350143.3333|336282.7333|272690.9667|370853.2333|285240.4333|376373.8333|521984|399950.8333|482444.1|770001.3|671050.8|557342.5667|545060.8667|688109.2667|802669.7|565548.7|613898.7333|486908|496126.4333|497346.5|946621.9|859640.8667|1005460.3|1736052.6|935132.7333|1102774.2667|1060001.6|2226292.8333|1499236.2667|1040337.2333|
2020-10-25 00:42:50|adr_usa_0040|UBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1401908.5|1564492.3|1483466.4333|2022472.0333|1671874.9|2425607.9667|2851258.2|1705825.8|2486753.3667|2300764.3333|2336536.6333|1693373.4|1925788.7333|2357332.7|2087916.7333|1436909.6|3279481.3667|3443441.5|2614576.7667|2839941.6667|2099877.7667|6035924.0667|3819416.5|2303722.2333|
2020-10-25 00:42:52|adr_usa_0042|TX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466486.6667|435456.6667|182150|398493.3333|470664.0667|606350.2|448680|411310.7333|352609.9667|583865.1333|587262.0667|478820.0333|361793.9667|454897.6333|342474.9667|368558.9333|337070.8333|344329.0333|292701.8|318270.4|1359031.4667|426064.7|542714.5|1176998.8333|737913.7667|615406.9667|533161.6333|475788.5|659539.7|214367.5333|174527.9|229257.4|254897.0333|164324.1333|150315.0667|332193.3667|260398.4|215042.1667|209786.5|435142.9|438727.3667|412002|286403.0333|413304.1667|488537.8333|379005.8|349951.8667|318821.2333|401523.1|324975.3333|414999.8333|570711.8667|352887.7333|438402.3|368869.2667|230860.8333|320381.7333|350457.7333|262021.7333|
2020-10-25 00:42:54|adr_usa_0043|TV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||24048.4333|47310.8667|22026.0667|16673.2333|29581.1667|22100.5333|19920.9|15251.3333|15639.3333|23258.4333|14203.1333|10547.9667|8731.3|10642.1333|12189.1|847166.6667|216513.3333|433620|461380|576910|546173.3333|634096.6667|521173.3333|445030|466703.3333|967006.6667|477988.6|776043.3333|447186.6667|594323.3333|554050|525646.6667|418116.6667|501596.6667|479826.6667|369280|397100|510320|336529.8|392486.6667|386186.6667|486983.3333|335666.6667|576546.6667|491696.6667|1004146.6667|2465276.6667|2225676.6667|2159496.6667|2244456.4667|3537461.8667|1997087.6333|1953751|2742133.5|2125452.9333|2390411.8|2515772.2667|3769461.3333|2555462.3|3779172.6333|1850911.7|2807551.0333|3026668.3333|2456603.1333|1913921.8667|2350218.3667|1260932.8|1664299.7333|1806325.6|1383497.7333|2064165.6333|1261015.8333|1163271.6333|1740598.5|1983305.2333|1834514.7|1589432.4667|2787058.6|1536200.1333|1600161.3667|1392284.8|1387200.3333|1728992.3|2297717.0333|2455357.1667|1410333.6333|2041146.6667|2654490.0333|3235862.0333|1812755.5|1360366.1667|1060791.1333|4785755.8333|4265132.9667|1442958.4667|1263962.0667|1640170.0333|3110699.5|3428350.2667|1518760.8333|1440554.3667|1825500.9333|1405220.3667|1544528.0333|
2020-10-25 00:42:56|adr_usa_0044|TTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190633.3333|371633.3333|161173.3333|179756.6667|324463.3333|313036.6667|709250|937960|380593.3333|562716.6667|945387.9|1104781.8|942810|900405.5333|1121427|1561982.5|1235204.8|1068266.3333|937403.7667|1961905.5333|1004992.9|1441689.1333|1660388.7|1376701.6|1582405|4225805.1667|2559612.4667|2589134.9333|2362367.5667|2001153.5667|2015615.3667|2414364.3667|1482437.9|1218404.8|1745729.4|1452115.1667|1593848.1333|1594705.3|1530787.9|1492529.1667|1342587.8|1065773.4333|981462.2|1918052|2205884.1|1550242.1333|1422408.2667|1693878.2333|1458362.1667|1281694.3333|1893340.8|1126761.9667|1265072.3333|1127951.4|1443411.2333|2378062|1770044.7|1789891.4333|1423043.2|1473642.4|2058557.0333|1206473.1|2768948.0333|3271212|1621390.6333|
2020-10-25 00:42:58|adr_usa_0045|TSU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:42:59|adr_usa_0046|TSM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1127539.8333|449992.9333|366848.6333|314883.5667|422477.9|1175184.1667|997799.2333|943571.7|1093457.0667|817463.4667|1521088|1325109.0667|1469843.3333|1508860|1463216.6667|2851273.3333|5686446.6667|5566443.3333|4916840|4998396.6667|4422683.3333|6732143.3333|4600210|7410893.3333|7079520|8901860|7727516.6667|7746165.3333|5623376.6667|5743580|6323030|5848589.9667|10057126.6667|9149919.9667|8700713.3333|9909290|9337056.6667|10557263.3333|11404164.5667|17869516.8333|12234325.4|11893826.3|18390286.0667|14253026.7333|20700853.8333|15631371.3|23361935.1667|19410979.4333|13813851.7667|13287329|14184912.0667|14778023.7333|12996100.2333|11421547.2|16356839.5333|16054592.6667|13288431.7667|11562393.7333|7765764.8667|12867701.6667|9237218.3333|8918551.8667|9415686.1333|9873562.8333|9757629.8|10444032.0667|10786969.4|7819696.5|8900784.6|9754924.7667|10920209.1667|11706789.3|14177654.0333|6746118.2667|7841519.9667|7091602.4333|6281779.6333|6010498.9|6382646.9|6613425.4333|4322973.4|5273012.9333|7140070.4|7923442.1667|7493382.2667|9969831|6561520.7|9333721.2667|5381837.8667|6063009.8|10720120.8667|9192504.7|9600563.3667|
2020-10-25 00:43:01|adr_usa_0048|TS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126000|112846.6667|110096.6667|125213.3333|81323.3333|143470|112240|156266.6667|177873.3333|325546.6667|325256.6667|492613.3333|487410|567830|2593316.6667|1380833.3333|2123100|2189325.2333|2184553.7333|2331192.9|1841877.8|3052831.5333|2685610.4667|3077735.5667|4072655.8333|3207022.2667|2404715.4333|2037584.1667|1559334.8|2332018.4667|2185153.5|1292405.9|2002191.3667|1640391.7|1226354.6667|2627088.1667|2037870.7333|1761077.7333|1667606.2333|1067174.4|1380527.6667|1301221.9333|815746.3|978419.1333|911549.8667|1140355.5667|1004205.1333|969258.1333|2086823.9333|2172537.1667|1445185.6333|3032589.1|2658225.9333|2664755.9667|2630897.3|2295532.7333|3078156.4333|2293602.9667|2034647.7667|1999606.5|1438604.6333|2941743.8333|1950881.1|1811927.2|2713065.1667|2734786.3667|1968270.7|2826860.2667|2407344.2667|4132616.4333|1827442.3667|1685811.2333|
2020-10-25 00:43:03|adr_usa_0049|TRIB|average_volume_30|0.0333333333333|||||||||||||||||||||||||||||||||||||||||||||||14110|9564.1667|12963.3333|29186.6667|16077.5|30073.3333|37952.5|31785.8333|21776.6667|13369.1667|15553.3333|11483.3333|38127.5|54625|40430|19774.1667|26473.3333|23977.5|29753.3333|28528.3333|18596.6667|209752.5|87170.8333|51825.8333|61669.1667|25572.5|17399.1667|12284.1667|12259.1667|9555|48175|32893.3333|98143.3333|122051.7|236918.4|278005.8667|399567.3667|515983.3667|370181.3667|265085.6667|230454.5333|205057.2667|177425.2|51736.2667|34834.6333|35901.5667|68705.3|35681.9|84495.6333|75218.5667|44197.5333|27537.9|81641.3333|52135.3667|102673.7333|22484.5667|89258.4|36559.7333|65852.2667|134842.0667|64025.4667|128898.7333|52970.8333|27193.3333|39128.6|41382.5333|34382.8333|62554.8667|24480.4333|45634.6333|49934.0667|70168.7667|166658.3667|105297.9|79871.4333|108047.8|99252.9|92610.5|131735.1667|83616.1333|179373.9|72311.8|120911.6667|96624.6|223117.1667|94932.5|80050.3667|54545.3333|511806.8333|67026.6667|57773.1333|38407.9|42615.2|43781.2333|32391.1|39420.6667|99381.2333|45126.6667|70954.8333|79072.2667|114386.2667|1209278.9333|927109.1333|940838.9667|236965.4667|
2020-10-25 00:43:06|adr_usa_0050|TOUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479799.3667|445386.0333|402597.9333|263411.7333|839461.1667|341195|476283.5667|484612.3667|491896.4|496309.5|168986.0333|210790.9667|196561.9667|282945.9667|556067.4333|204274.3333|348034.8|84073|136181.1|62329.7|71961.8333|23666.6333|86481.9333|58838.9333|1015164.0333|410219.9|
2020-10-25 00:43:07|adr_usa_0051|TOT|average_volume_30|0||||||||||||||||||||||||||||||||||||559760|192553.3333|384290|369910|174676.6667|164133.3333|621203.3333|208596.6667|184286.6667|125480|321760|240433.3333|169792.4|167389.0333|295589.1333|192412.4|226365.7333|254552.4|198932.4|162072.3333|109979.0667|247729|353799.0333|137152.4|129325.6667|155152.4333|222155.7|219996.6667|320653.3333|194043.3333|224733.3333|380353.3333|304876.6667|453330|386473.3333|457480|427726.6667|376390|417080|451006.6667|411580|396640|435143.3333|464643.3333|489813.3333|696256.6667|491663.3333|382013.3333|413153.3333|581876.6667|581489.9667|658773.3333|521479.9667|993853.3333|709063.3|820946.6667|772619.9333|793840|1588186.6667|1339636.6667|1116893.3333|1807571|1715470.4|1793448.4333|1700694.2667|1989809.6333|2387192.3|3003049.4333|3498017.1|3615249.1333|2060094.9333|1909254.5|1461735.6667|2395911|5018157.6667|3004487.7333|3207100.9|3431335.6333|3691428.4333|6248044.6333|2866575.7333|4279169.9333|3966553.1667|2571460.6|1523013.5|1973485.9|1322830.1333|1618337.6667|932514.2667|1157674.7333|869767.3|1147416.3667|1992013.1|1575187.4|1138972.1|3431631.7|1825534.3667|3064249.9|2231575.7667|1646520.3333|2064570.2667|2327053.1667|1548011.9333|1297278.3333|1328956.3667|1304232.5|2413168.1|2369742.7667|1648483.2333|1656731.3333|1660384.1333|1938536.2667|1460231.8333|5054759.5667|2470385.5667|3167162.5667|
2020-10-25 00:43:10|adr_usa_0052|TM|average_volume_30|0|3730|32126.6667|25640|12090|10206.6667|6120|21396.6667|11766.6667|34023.3333|28830|11403.3333|56496.6667|185393.3333|93283.3333|185176.6667|51990|39503.3333|31980|23433.3333|20300|24580|8936.6667|13353.3333|11650|12820|8223.3333|11496.6667|6026.6667|14370|2853.3333|6903.3333|9783.3333|16916.6667|11780|12696.6667|17086.6667|19006.6667|20870|29430|18496.6667|30403.3333|23116.6667|24983.3333|15563.3333|14120|32066.6667|19120|10596.6667|10643.3333|19023.3333|17343.3333|11310|24316.6667|19183.3333|19846.6667|19453.3333|19760|30076.6667|22113.3333|23880|24403.3333|14966.6667|18203.3333|13906.6667|24093.3333|13203.3333|30386.6667|27933.3333|21670|18330|25480|23220|21040|25353.3333|25070|58236.6667|59810|77436.6667|57373.3333|47670|80346.6667|89256.6667|170246.6667|131603.3333|120183.3333|287940|217933.3333|235490|248143.3333|293440|346626.6667|457750|290603.3333|409006.6667|261496.6667|498646.6667|605062|548404.5667|407453.3333|462993.3667|692260.4333|635311.4667|794675.8|1400742.6333|1168477.3|625336.8333|465251|355403.5|1849371.7667|830657.5|621250.6333|450397.5333|1212717.2|555365.8333|591861.2333|510965.2667|445471.3|348982.8|332774.1|368171.9|511478.7|738341.1|312265.4667|423075.9333|409522|351145.8333|294607.8|374798.5667|311848.0667|222062.7|470165.6|277163.8|403635.7667|529626.0333|319441.3|202077.2|220713.3333|247314.8|176415.5667|130818.1333|190872.2|179504.8|176513.3333|232292.7333|140744.9667|132551.8333|132314.8667|105854.2|386816.4333|220694.6667|159729.9333|
2020-10-25 00:43:13|adr_usa_0053|TLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||292666.6667|103001.6667|131773.3333|29380|52700|53268.3333|37361.6667|109631.6667|171796.6667|765241.6667|664576.6667|643031|539937.8|283686.2|612557|502046.6667|319146.6667|235066.6667|141463.3333|135900|98546.6667|211376.6667|127793.3333|233073.3333|105206.6667|142396.6667|156386.6667|95580|116076.6667|96290|218816.6667|247570|161326.6667|156703.3333|388196.6667|128275|316083.3333|345833.3333|234126.6667|429970|243900|207546.6667|528590|183620|296573.3333|439291.0333|228642.3333|292174.8333|343906.8667|356619.6333|337998.3667|387507.1333|453623.7333|240031.7667|273431.5|314007.3667|168998.1333|316016.0667|303144.6|218503.1667|405631.2|246233.6|311190.5667|329174.9333|220724.4667|321827.5|473841.9333|262543.3|190098.2333|250539.3333|289091.9|317047.0667|325739.6667|260679.5333|322509.2|138604.6667|140198.5333|124339.2667|209606.1667|200386|224694.7333|182728.8333|226451|218497.3667|501738.0333|373120.2667|251960.8667|202650.2667|297397.0667|339929.5333|617648.0333|305373.4667|346718.5667|290780.3|286691.3333|179834.6333|196047.7667|292098.3333|370055.5333|252630.0667|
2020-10-25 00:43:16|adr_usa_0054|TKC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32490840.1333|36935.6667|31961|39894.3333|25652.3333|38217|69966.6667|44486.6667|24343.3333|11553.3333|17550|94726.6667|53230|65836.6667|60576.6667|101633.3333|4223112.8|11869232.1333|286816.6667|478143.3333|12232727.0667|466676.6667|517556.6333|348453.3333|1100486.6333|447540|643406.6667|624259.4667|941397.3667|946500.6667|1594134.2667|1713105.0333|2083844.7333|1311457.1|1261967.4667|972163.1667|892520.5667|623470.6333|720577.2|1069896.4|768126.5|486656.1333|628540.2333|977862|1029256.4|1052586.3667|497449.5333|426068.4667|428790.9333|698976.5|277089.3|581085.3667|558908.3|298721.9|220829.6333|595491.8333|317734|182642.9667|312743.8333|523841.3333|319913.6667|425355.2333|433052.7333|314549.3|301727.0667|227116.1|426860.2|664115.3667|502190.5|656944.8667|372427.3333|313244.4667|1170054.5333|2326472.9667|865740.5|627793.1|401482.0667|398030|292254.9|654350.8|400332.4667|393942.9|
2020-10-25 00:43:18|adr_usa_0055|TIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:43:19|adr_usa_0056|TI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:43:19|adr_usa_0057|TGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||46823.3333|150793.3333|62836.6667|61133.3333|94493.3333|57583.3333|77413.3333|44336.6667|46733.3333|48490|63196.6667|96613.3333|78496.6667|42870|50420|78723.3333|23386.6667|22800|77286.6667|45853.3333|56170|69530|9536.6667|48400|10483.3333|25300|15426.6667|20513.3333|21506.6667|23873.3333|45670|37873.3333|101413.3333|83363.3333|99576.6667|49530|36063.3333|90520|76553.3333|30523.3333|20946.6667|58690|48760|32940|13973.3333|32063.3333|38726.6667|17693.3333|41766.6667|17948.6667|80822.6|36080|55295.4667|22352.2|84538.4333|16003.5667|22040.4|10988.3|35304.6667|21528.0333|20967.5333|19406.5|13474.3333|17540|50979.7333|41516|73026.7333|19722.0333|16764.7333|51587|50454.1333|41969.6333|58434.6333|50005.6|38866.5667|96813.7|154135.6333|146424.8667|420503.8|211273.0333|92047.0667|420011.0667|145076.5|67125.4667|111881.8333|69290.4|61767.0333|163932.5667|202580.7333|263907.5|238247.5333|169049.0667|180738.4667|158912.3333|231304.9667|366589.9667|177003.2667|283121.8333|952591.9333|556477.7|1152327.2333|601756.6667|157574.5667|340955.4333|
2020-10-25 00:43:21|adr_usa_0058|TEVA|average_volume_30|0|1986.6667|2190|1696.6667|6173.3333|1886.6667|1363.3333|3400|1593.3333|2346.6667|2160|1313.3333|1126.6667|2220|1790|2800|4126.6667|1956.6667|2980|85923.3333|30253.3333|16446.6667|13110|22046.6667|14446.6667|4383.3333|5373.3333|2086.6667|6620|4263.3333|5306.6667|5230|1736.6667|14910|155713.3333|70606.6667|121076.6667|94713.3333|295983.3333|138976.6667|125056.6667|132056.6667|144126.6667|329343.3333|254853.3333|428393.3333|249640|239100|215180|404590|375210|560356.6667|371886.6667|369470|524340|965150|550446.6667|611040|399773.3333|571823.3333|610733.3333|373283.3333|377703.3333|261936.6667|334553.3333|273906.6667|171426.6667|608996.6667|1588300|1477586.6667|2327406.6667|2301460|1862746.6667|2071646.6667|2162840|3458986.6667|2191153.3333|2018313.3333|1706893.3333|1369986.6667|2471921.7667|2428761.6667|2740448.7333|1864314.2|2535511.4667|2310177.8333|2197515.5333|4207976.1|4223864.1333|5766939.7|3375229.2667|2887677.8|4483450.1333|4119814.8333|8300026.4333|4041976.4667|5471806.4667|5315537.7667|5252933.5667|4152843.6|4102892.7333|5612352.1333|5540395.3333|6971015.0667|7803430.9|7535185.2667|5661352.5667|4445146.5|4262523.4667|5597109.1|8973093.8|4739868.3667|6851802.2333|5592669.0333|4793953.9333|5348760.9333|5273140.6333|3808171.9667|6054741.0333|2663831.5333|5577669.7|4299378.6|3694218.9|2935248.3|5206845.8333|7261655.9667|4215724.8667|3381228.5667|3350800.6667|4819270.0667|3487796.0667|4860072.4|6798305.4333|5127385.5|4977337.9667|6331109.3333|7377869.6667|7054383.4667|8337595.9|21356697.8|26531793.1333|12485357.2333|11102263.4333|13244439.7667|12473784.8|10127182.3667|20367545.2333|20151275.6|15554011.7333|24625524.4333|9673094.4667|8630532.5667|
2020-10-25 00:43:25|adr_usa_0059|TEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||140370|264286.6667|118900|135983.3333|135713.3333|179186.6667|168050|81660|158776.6667|136336.6667|154183.3333|160406.6667|281440|210120|239200|385446.6667|230453.3333|312686.6667|261493.3333|255180|175556.6667|203996.6667|351903.3333|239956.6667|237073.3333|700016.6667|351070|385750|409566.6667|344293.3333|384566.6667|71666.6667|239053.3333|267330|601493.3333|394436.6667|220313.3333|370780|225786.6667|182140|267620|663050|217546.6667|679323.3333|333166.6667|356633.3333|252183.3333|172736.6667|156430|199865.7|235408.9333|314246.6667|326734.7333|221597.3667|276760.9|243438.8667|203565.3333|148944.2|431391.6|161355.3333|94794.9333|136016.7|197348.3|159326.5|187289.9667|187529.2667|175494.5333|229291.1667|217955.8333|285858.8667|251767.5|236324.3333|185175.1333|403794.6333|243979.1667|253113.4667|184629.9333|161339.9|211614.0667|135055.9|141658.7667|165019.6667|137652.9333|127170.7|192830.5667|104903.2667|85346.2333|130008.4|102140.1|112687.7|203310.9667|233854.1667|214075|220073.8|497803.8667|406158.3|190064.5333|298168.8667|851829.9333|338671.6|270050.6667|243405.4333|206581.4333|257891.6667|
2020-10-25 00:43:27|adr_usa_0060|TEF|average_volume_30|0||||||||||||||||||634016.6667|225083.3333|136690|117566.6667|437816.6667|251973.3333|162590|253830|404783.3333|288310|208063.3333|183510|333650|252070|207683.3333|280270|273596.6667|629710|233763.3333|612070|227553.3333|324413.3333|297490|195273.3333|179176.6667|280303.3333|196503.3333|392036.6667|218063.3333|128110|182329.4333|258309.4667|107929.5|68186.3|148059.6|103552.8667|247072.8|89106.2667|95596.1333|322279.5333|505119.4|87406.1667|60806.2333|131222.8667|88179.4667|557200.1667|158800|171320|147000|63010|183246.6667|854326.6667|2424810|1066876.6667|666346.6667|610210|602533.3333|481520|367916.6667|358616.6667|319400|298310|246493.3333|287783.3333|237470|141890|195190|182723.3333|116200|115056.6667|118336.6667|249060|143383.3333|198900|217966.6667|211536.6667|256016.6667|126653.3333|161243.3333|277530.9|223776.6667|302183.3333|598151.7|560256.9|431470.0667|392412.7|602698.5667|545875.9|358626.1333|225925.1667|288458.7|433418.2667|1212621.8|535336.1333|811545.0667|2132127.6333|2424687.0667|6323897.7333|3752408|3149782.8|5239865.8333|2649881.1|1445497.7667|2442810.3667|1279599.2|1086772|823360.3|1335665.9667|768829.2667|932546.9333|1467388.7|1135155.4|983495.6667|1938978.1667|1990769.3667|1470951.9667|1734526.5333|1505991.4|1664951.5667|1508328.1|1133675.6667|1009889.0333|1390409.3667|1373359.2667|1492719.9667|1600427.0667|2153291.6|1598132.9667|2149468.0667|1821148.9|1690887.5|3137472.6333|1502863.0333|1903577.1|
2020-10-25 00:43:30|adr_usa_0061|TEDU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||580574.8667|692992.6667|576823.0333|267356.5667|279690.5667|519738.7|463080|217398.1667|210144.8667|124191.8667|417900.2667|326787.9333|358195.7667|296696.2|617739.7|279956.0333|264623|340589.7333|116370.6|95715.7|80463.3667|38311.8|107404.9333|192689.7667|520066.5667|503197.1333|258161.4|
2020-10-25 00:43:31|adr_usa_0066|STM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||97306.6667|114386.6667|86953.3333|95343.3333|402340|221610|205510|213953.3333|164863.3333|169670|230273.3333|143886.6667|246553.3333|1052867.2|2361152|1315201|1315220.9|1439141.0333|1607991.2|2980182.7|1934651.6333|1506211.2|1158536.6667|1045713.3333|1331693.3333|1670913.3333|1212473.3333|1659573.3333|1585733.3333|1167950|1517390|1678770|1681626.6667|1557046.6667|1533276.6667|2703640|1840840|1700006.6667|1032586.6667|1634793.3333|1271876.6667|1150370|1036210|877063.3333|716106.6667|758803.3333|893083.3333|1084476.6667|1517546.6667|2031359.9333|2291066.0667|1346972.3667|1397863.6667|3248457|2540804.5667|2907866.7667|1683964.2333|1850150.9333|1691695.5|1572084.5667|1800756.9333|1251140.0667|2933864|1739285.8667|1435824.1|2587169.3|1692690|3483011.6333|1651537.8333|2254540.1667|2176813.2|1430688.4333|1315745.9|1418176.5333|1436517.8|1201642.2|731188.8333|1010071.9333|646360.7|812593.4667|913189|1859324.3|1333390.2667|1205687.1667|831369.5333|673646.8|976745.4333|2328204.8333|2354562.1667|5923568|4386483.5|3615116.3333|3122530.2333|3360456.5|3288018.9333|4004711.0667|3137282.2667|2890771.5667|3649638.0667|1913789.7|1704054.0333|4042474.0333|2088723.7333|2325309.3|
2020-10-25 00:43:34|adr_usa_0068|SSLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:43:34|adr_usa_0069|SSL|average_volume_30|0|15373.3333|16243.3333|10476.6667|4903.3333|5450|2676.6667|5220|7590|7743.3333|7223.3333|9560|7333.3333|5200|9226.6667|6666.6667|5040|10706.6667|7640|11893.3333|7603.3333|3286.6667|3800|3413.3333|6893.3333|3296.6667|5260|1293.3333|3123.3333|5463.3333|3213.3333|2116.6667|3363.3333|1636.6667|1980|5466.6667|2750|3673.3333|2556.6667|2803.3333|2513.3333|1930|1840|2063.3333|7853.3333|8320|4873.3333|5523.3333|3266.6667|4433.3333|2703.3333|7980|6186.6667|7760|10823.3333|25106.6667|8500|8080|5756.6667|15030|8653.3333|12386.6667|60260|52613.3333|40816.6667|32243.3333|26286.6667|37123.3333|14303.3333|48876.6667|24700|56543.3333|37603.3333|159833.3333|85490|34263.3333|22126.6667|41490|35063.3333|43395.0667|39032.8667|24004.1333|70326.6667|28116.6667|44730|86450|76836.6667|148346.6667|215276.6667|478150|236330|276476.6667|250676.6667|518163.3333|736593.3333|731743.3333|407873.3333|796878.6333|590908|632510|694174.3333|698583.4333|748829.1667|1107766.7333|788943.6|686212.2333|558522.6333|433843.8333|243717.8333|214510.1|414752.4333|246567.7667|192550.2667|325273.3667|268133.1|310784.3333|180235.9|224314.1667|240537.8667|250598.1|142663.9333|189041.1333|239358.4333|153761.6|128195.1|198960.7667|161399|154186.2333|485198.6|760010.1667|384666.3667|460314.1667|390386.2333|398841.7333|387408.9333|358501.2667|509545.7333|316374.7|237604.6|242751.9|236899.4|255873.3|228137.7333|215725.6667|217141.6|167304.0333|331753.9333|216021.8|262827.7|2693565.8667|5501976.6333|1297797.5667|
2020-10-25 00:43:37|adr_usa_0070|SQNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1217946.3667|1444070.2|919850.7|325288.2|144199.9333|79813.9333|48516.8333|122079.7333|99690|79447.5333|92937.6667|167385.2|242407.6|95776.3333|115315.0667|75508.3|83241.0333|47062.9333|65643.8667|103243.6667|171294.6333|59447.7|148607.2333|144399.1|238252.3|660029.0667|403961.1333|301423.7333|225623.3|218671|128447.8|175229.2|69379.5|29997.3333|29731.2|123873.3667|362068.4|313933.8667|159838.9667|
2020-10-25 00:43:39|adr_usa_0071|SQM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||28643.3333|57913.3333|51146.6667|17636.6667|28733.3333|28190|22290|28683.3333|16930|65386.6667|20616.6667|49096.6667|22040|32020|26063.3333|56906.6667|22460|30520|40853.3333|37200|51350|28086.6667|54343.3333|90123.3333|17836.6667|41900|32396.6667|21940|14400|24306.6667|14566.6667|6726.6667|14223.3333|14010|19316.6667|9710|10583.3333|14023.3333|3636.6667|11266.6667|15063.3333|9766.6667|16333.3333|14660|18186.6667|16746.6667|31223.3333|47316.6667|44853.3333|46803.3333|29696.6667|49756.6667|30326.6667|49593.3333|58728.4|34560|39873.3333|44295.1|75473.9|2090411.1667|1405636.8|1162886|1107094.4333|933342.2|959610.2667|697677.1|673991.8333|714359.4667|570910.5|487920.8667|506240.9333|639407.9|872153.2333|559662.1667|316547.6667|425918.7333|517620.4333|405435.0333|438329.2667|685527.9333|1097257.1|822974.4|1235142.9333|356639.2|358143.2667|469801.9667|990836.4667|621361.3|701674.5333|505386.4667|541156.7667|810310.9|598267.5333|691456.0667|654800.5333|1039377.1|1584991.3667|1199309.3|1594454.9333|958201.0333|996681.2|874538.8|917815.3667|677306.8|749465.2667|829271.7333|1527254|892098.8|812662.4667|
2020-10-25 00:43:42|adr_usa_0073|SOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607600.7667|4504944.4333|2544962.8667|2129233.8333|911232.6333|3459648.3|2043673.1333|1793829.0667|1161174.7333|1801559.6333|2020435.0667|3490343.4667|4949714.9667|4574192.9|2708231.5667|1132788.9333|1759356.4333|673982.0333|345512.9|721995.7333|970586.5333|1741468.8|3918604.7|4024719.2333|3982726.5667|2379688.2333|2011330.0333|1571111.7667|1017137.1333|781568.6667|682273.4667|599385.8|313299.6333|307291.5333|394656.4333|551934.8333|68188.7667|50287.6|51278.2333|121319.0333|35048.9|76588.5333|24034.2|38129.5667|35174.2667|17246.8333|144398.1|45430.9|85828.0667|58562.7333|995142.9667|
2020-10-25 00:43:43|adr_usa_0074|SNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104103.3333|92643.3333|51056.6667|66770|55470|59390|79573.3333|346166.6667|297300|699226.6667|913696.6667|836616.6667|1526240|1289750|994936.6667|1797310|770350|1276356.6667|1574080|1514578.6|2527979.7333|1266255.8667|1323138.3|1528865.1667|1844856.5667|1568519.2|2080402.6|2512315.1|2196872.2333|1345513.7333|1322792.9667|1484643.6|3576900.9667|1990464.2|2472879.4333|3831062.4667|3671235.4333|4222210.7|3641803.6|2161522.6|3731481.4333|2339403.6333|1302467.7333|2579643.6667|1201720.8333|2708381.3333|1201439.2333|1684361.7333|996769.3|1125474.6|2705569.8|1525910.4667|1820181.2667|1350705.5333|1777647.2|1879312.6333|1598385.5667|2211831.1333|2049650.8333|1554097.3333|1971189.6|898083.9333|1192846.7667|1423820.9|2236052.1333|1367143.1333|1053477.2|1124669.1667|1693435.5333|1640603.4|2404689.5333|3360436|1710693.2|889077.1|
2020-10-25 00:43:46|adr_usa_0075|SNP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||627236.6667|110016.6667|82816.6667|55506.6667|46673.3333|23453.3333|13540|12986.6667|23156.6667|17693.3333|24423.3333|176583.3333|361336.6667|241563.3333|372543.3333|271773.3333|175766.6667|160986.6667|311726.6667|264593.3333|257876.6667|176856.6667|211696.6667|362776.6667|258306.6667|301980|388117.5333|530705.9|613859|682370.6667|672757.6333|698069.5333|635382.7|775659.3667|725987|463361.7667|344296.2333|269114.0333|257979.8667|287288.2667|162021.3333|207189.1333|269734.9667|182383.1333|190820.8|175228.8667|150260.1333|150621.5333|75433.7667|78720.7|72953.1333|71194.1333|91886.1333|125197.5333|301040.1|132009.6333|140367.1|166684.1667|155848.2333|146354.1333|202168.3667|161257.3333|126712.1|136504.6333|118310.7667|129749.3333|80459.2333|102240.5667|156993.3|140466.8667|192418.1|191172.8667|144738.7|204162.4667|137379.6333|168309.1333|199766.4333|167914.6333|344549.0667|220685.3667|138526.4|
2020-10-25 00:43:48|adr_usa_0076|SNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1456.6|5966.6667|5510|22330|4386.6667|3523.3333|3343.3333|3900|12483.3333|9936.6667|12156.6667|4223.3333|11000|25423.3333|37333.3333|27800|25976.6667|48056.6667|47066.6667|77536.6667|77090|62856.6667|41373.3333|70143.3333|57833.3333|55180|128946.6667|57733.3333|80550|64990|49085.8|84026.6667|88445.8667|121710.3|81659.2|114852.1667|180611.7|157668.5667|89353.3|84784.7667|68425.7667|73125.5|64088.5333|106780.3667|139108.1333|100513.0667|133497.2333|111009.1667|103457.5667|81925.2667|76401.2333|54225.2667|48550.7333|89199.1667|40826.5667|51850.7|65108.5667|57566.3667|393043.7|149883.7667|671324|664372.0667|250593.4|590098.4|421531.3667|381304.7333|421997.4667|348647.7|664588.6|503838.1333|424700.4667|367489.4333|477196.0333|994396.6333|666106.1333|348777.3333|657295.5333|531265|386767.5667|498086.2333|620614|1394648.1|605249|299618.1|
2020-10-25 00:43:50|adr_usa_0077|SNE|average_volume_30|0.0288049029622|473050|622566.6667|305090|375266.6667|383116.6667|251163.3333|475843.3333|593390|283606.6667|287156.6667|401636.6667|265046.6667|349183.3333|347026.6667|227663.3333|96636.6667|106093.3333|145033.3333|107956.6667|115626.6667|91270|167306.6667|49773.3333|50323.3333|40026.6667|31960|29973.3333|40576.6667|40830|14220|30303.3333|41840|26093.3333|29076.6667|19780|46030|44386.6667|58740|27643.3333|52170|69123.3333|23093.3333|23450|60353.3333|45623.3333|32603.3333|27970|43763.3333|43710|57220|36603.3333|40166.6667|66430|40650|30693.3333|57373.3333|47140|101923.3333|123996.6667|103006.6667|115793.3333|113053.3333|239693.3333|617980|433366.6667|395953.3333|289700|882286.6667|641826.6667|308046.6667|420810|338726.6667|346120|439453.3333|519320|336393.3333|263243.3333|377116.6667|360446.6667|333383.3333|1565620|1727943.3333|1198246.6667|599203.3333|620233.3333|435680|425003.3333|1427386.6667|1174326.6667|766846.6667|685333.3333|767376.6667|638256.6667|724190|1483936.6667|1289261.8667|878641|969351.5667|865269.1667|1259543.7333|845780.6|1034318.3333|2062123.2333|2336874.1333|1918587.2|1022410.5667|1211082.8667|912957|928282.6333|1367811.6333|860239.8667|1195264.8333|1186641.6333|916476.4333|1278529.2333|1371192.1667|1714783.6667|1455475.0667|1641403.9667|3532633.8667|2849968.2|2433807.7667|2317298.8333|2256488.1667|1974323.9333|2488078.4667|2772072.7333|1629991.7333|1958579.3667|1689795.8|1277082.3667|1264709.8|1589704.5333|1378764.0333|886682.5333|667385.7|746425.4|797020.5667|917752.7|1130890.5333|1420157.5333|857405.4|1430413|1316082.4667|1918115.1333|1460727.9|852601.9667|1745562.3|1534513.0333|959067.9|932786.4667|
2020-10-25 00:43:53|adr_usa_0078|SMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:43:53|adr_usa_0079|SMFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100|2233.3333|8633.3333|13800|8466.6667|5700|7266.6667|93546.6667|55980|196560|49386.6667|151220|54376.6667|59373.3333|122290|132856.6667|186600|177634.3333|233987.4667|236173.0667|161568.1|294655.2333|273924.3333|229824.7|416578.7667|449258.3|517644.3667|517590.2|48433.6333|128555.1667|188198.9333|477756.4|893884.5667|949068.4667|503844.7667|1063686.1667|800267.6667|1347063.8667|967717.2333|564927.4667|442535.2667|897203.8333|798201.5667|614746.8|581474.2667|487782.1667|699260.6333|556130.5667|389555.5667|492649.5|512707.8|467292.2333|2313036.5667|475799|1677722.9667|2388082.5333|1386364.3667|1668300.3667|1222493.2|1082729.9333|1283545.3333|2099219.5333|2147103.3333|3061706.4333|1355744.2667|1329029.2667|5708034.8667|1659225.1|983796.3|1343956.4|787684.2333|2936557.7333|1033145.2|1021825.2|1239884.9333|1193747.3|1535704.1333|2438607.2333|949783.7667|1771261.7333|3172746.1333|927724|3792481.4667|2002831.0333|1032832.6333|
2020-10-25 00:43:55|adr_usa_0080|SKM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||219892.8333|174859.4667|185566.1333|228862.8333|286606.1|216879.4333|899889.5667|476082.9|363759.5667|232203.3333|266246.6667|230763.3333|798996.6667|879530|817866.6667|832420|624010|691966.6667|523303.3333|735883.3333|608360|668156.6667|573893.3333|431420|487343.3333|639696.6667|566463.3333|852503.3333|637160|752356.6667|536756.6667|1171453.3333|809803.3333|519186.6667|837246.6667|837710|543930|1058556.6667|911130|722870|1120323.3333|629896.6667|707103.3333|1147166.9333|1152625.3667|1588551.4333|1547415.2|1975502.0333|917849.5333|2028292.3|2369543.7667|1120221.2667|1224227.2667|1094911.9667|1508402.9|1318028.6667|1591195.4667|1389858.2333|900929.2667|1847380.9333|2133446.3667|1425899.9|2470388.6|1572072.6|2048738.5333|1519785.0333|1538528.7333|1614046.7|1882327.2667|744326.0333|1366738|920064.9333|972996.1333|867781.0333|760508|660809.1|555784.9333|539672.8667|483553.5|601404.9667|577599.9|414820.9667|589746.9|660876.1333|461871.1667|617773.9333|471002.1333|538835.1333|487609.1333|494330.5|673332.2|325475.1667|303465.5333|337808.0333|264573.5667|534810.7|441332.9|315562.8667|
2020-10-25 00:43:58|adr_usa_0081|SIMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66598.6|187312.5667|153818.0667|528282.9333|308190.3|444789.0333|206655.3|781479.1667|627232.8667|545682.8667|542029.0333|406486.6333|641532.2|541790.3|300252.0667|202127.8|254697.3667|343019.5333|260343.1667|274374.9667|129604.1333|133152.7667|150621.4333|334369.9333|465525.8667|486546.4667|688010.4|757670.2333|528251.0333|421754.6667|222564|343319.6667|251180.1667|156438.6667|293750.1667|322534.0333|281853.4333|496976.6|427547.7333|531889.1333|530037.9333|488068.8|316242.9667|353925.7|418631.6|686215.5667|510321.9333|521112.4|562599.9667|443642.6333|418369.1333|378180.8667|285344.0333|270685.8667|399630.7667|263630.3333|236720.8667|221410.4333|224907.4|412693.9|381262.5667|233657.7333|
2020-10-25 00:44:00|adr_usa_0082|SIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||39730|38080|24516.6667|21230|20306.6667|9930|66336.6667|81750|22113.3333|574266.6667|800866.6667|1247800|328733.3333|171733.3333|192200|207066.6667|313600|449066.6667|347333.3333|367400|79933.3333|105733.3333|78866.6667|7306.6667|2946.6667|1536.6667|7430|10490|1676.6667|1040|2630|1370|643.3333|170|11906.6667|316.6667|816.6667|320|113.3333|743.3333|3.3333|466.6667|10926.6667|74400|13770|32603.3333|260553.3333|165180|25656.6667|20813.3333|19846.6667|61683.3333|107170|373923.3333|700340|336075.1667|181786.6667|211130|121648.6333|143847.1333|181337.7333|84851.3|121639.2333|82889.5667|98382.9667|70752.4333|45536.0333|58545.3|44248.7|43005.3333|38470.2333|30513.0333|16675.9|17863.9|28189.5|38015.5333|35715.0667|26822.2333|26281.3667|42838.8333|20718.4|14627.7667|39689.8|8285.9667|11684|12785.5667|17167.5667|17234|11249.1667|6128.6667|6530.4667|5406.4|6651.4|11073.5333|9895.2333|5698.3667|3434.8|2632.9|1758.5|996.8|8038.8|2673.2333|3474.0333|6261.4667|1639.2|1668.1|1217.1|884.8333|1067.1333|718.1667|
2020-10-25 00:44:03|adr_usa_0083|SIFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||929186.6667|505820|361011.6667|199386.6667|104103.3333|95090|51201.6667|48549.1667|19879.1667|60171.6667|16131.6667|9264.1667|12693.3333|74184.2667|28850.1667|284996.9|210695.4|227388.8667|434093.4|252484.5667|121512.1667|404877.0667|167782.9333|345353.6|650041|1349454.6333|845857.1667|773083.0333|299621.1|513261.0333|441786.7|223339.9333|215774.6|225751.4|125385.5333|102418.2333|182096.8333|315148.2333|119571.6|224980.1|119489.3333|56534.3667|49088.5|55772.0333|690738.8333|254440.6667|724676.8|2414265.1333|712491.7333|540579.1333|361658.0667|161809.8|104505.9667|124183.8667|97954.9333|91295.5667|186798.6333|97691.2667|166555.3333|645911.8667|90878.2|89801.4333|30191.0667|41503.8|34530.6|26989.4|41680.2|23369.2667|42413.5333|69711.1333|39442.0667|67030.2|226340.1333|249636.6333|156146.7|83178.9333|55878.9|66421.4333|40849.5333|21772.9|21217.4333|28115.6667|82507.9|71715.4|86923.5333|
2020-10-25 00:44:05|adr_usa_0084|SID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||185573.3333|197600|171920|283893.3333|198466.6667|72000|20546.6667|82146.6667|33240|236453.3333|76400|21586.6667|21066.6667|7892.1|1815.1333|7774.4|90510.6333|55240.1667|25492.4|32265.3|25164.7667|47909.0667|59899.0333|25774.1|101680.6|28413.3333|31793.3333|61710|65693.3333|102810|172476.6667|139670|131893.3333|129806.6667|163556.6667|196903.3333|299740|312643.3333|502976.6667|1029016.6667|764983.3333|778513.3333|678416.6667|974070|1242353.3333|734603.3333|784156.6667|1193555.4667|1125324.4333|1531325.2667|1183462.9333|4119100.0667|3594207.8667|5390249.5667|4216371.6|4450437.4333|3776075.4|2618445.5333|3234210.7|3229934.0667|6662125.0667|3917879.9|4288731.4|4178757.3667|4698536.5333|5668534.3333|4004398.4|5187766.5333|5827336.6667|8743795.0667|6476959.7667|5009249.4333|6379878.4|8279426.4333|4598591.4|5868767.2667|3737414|5117783.5333|6046227.0667|2525093.5667|2395540.2|1751001.7667|1563887.7|2156268.5|2288929.6667|2146807.9667|3203019.9333|2304975.0333|2605796.1333|2902839.7|2321717.0667|3016871.3333|2804855.6|2085602.1667|1525028.4667|5888854.4667|2856602|4091449.4|3028040.4667|5277837.1333|2346422.6667|1685139.5333|
2020-10-25 00:44:08|adr_usa_0086|SHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||104710|99533.3333|42640|48966.6667|63043.3333|46106.6667|40530|27030|26656.6667|18576.6667|10530|14226.6667|13440|18403.3333|9696.6667|19580|91323.3333|67090|69033.3333|52473.3333|43130|23936.6667|28676.6667|27416.6667|19226.6667|15173.3333|9733.3333|7646.6667|5563.3333|6613.3333|10256.6667|6376.6667|11533.3333|8180|13856.6667|8410|3736.6667|6656.6667|9763.3333|9943.3333|25010|76993.3333|61066.6667|68540|48486.6667|29946.6667|21353.3333|29833.3333|41850|19556.6667|39043.3333|41723.3333|18493.3333|18976.6667|28860|35153.3333|59256.6667|59478.2333|82938.0333|145996.2667|38918.3667|84284.1333|43625.5|51336.8|35600.5667|25203.5667|22904.8333|27567.4667|15278.1667|16067.2|31452.3667|20980.9|15495.9|15857.9333|17304.3667|22117.0667|10011.6|11638.2667|25232.8|17605.9667|19850.3333|22411.2333|12597.4667|10733.7|15420|11886.2333|12784.1333|26741.6333|31713.1|12707.7|7820.3333|7025.8667|10542.1333|10208.7333|16340.1667|38217.4333|16615.1333|18391.2|27160.8667|52708.4667|33516.8|40980.6|31655.1|60450.8667|73916|45880.7333|74428.9|53302.5|46208.4|
2020-10-25 00:44:10|adr_usa_0087|SHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1930|3880|7233.3333|6523.3333|6520|6216.6667|18300|10443.3333|14980|33333.3333|44546.6667|43980|24533.3333|30473.3333|55906.6667|34286.6667|63843.3333|74702.9|65250.7|60427.9|78392.7333|131299.0333|186616.7667|109466.3333|83192.5|71556.5667|64175.4|61778.3333|36231.1333|46708.3667|37425.4333|49987.9333|55854.5|41645.3667|36531.0667|33567.7667|37615.1667|60815.4333|74291.6|93943.9667|47296.9667|47379.0667|61407.1667|56812.5333|43004.3|50102.4667|68291.4|88061.5333|99105.8667|79186.9|98927.7667|86229.7333|48097.7333|88686.8667|74264.0333|94430.8333|84782.6333|85855.4333|93463.3333|86623.2667|84429.1333|185012.3667|97860.4333|80224.3333|86461.7667|70195.1333|225574.6|141135|138162.8667|
2020-10-25 00:44:13|adr_usa_0088|SFUN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318671.5|88407.1333|175970.9333|415901.2|238160.2333|193782.8|218735.2|249548.3333|198250.8|311602.7333|402505.0333|265837.2|1218022.1667|1177937.7|2127762.0333|7334712.7667|6143569.7667|6060529.0667|8538382.6667|14128862.1667|6935002.4667|7140248.6667|4723343.2333|5103261.1333|3470783.1667|5460536.4333|2610229.2333|2727985.3333|2786789.7667|2175908.5667|1608955.0667|3626913.6|1152673.8|3111937.4|916799.2333|993260.9667|498189.2333|355564.8|9165.6667|25554.3333|8658.2|
2020-10-25 00:44:14|adr_usa_0089|SBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208200|59666.6667|37753.3333|18293.3333|22813.3333|138836.6667|79030|104990|75620|43460|260203.3333|148476.6667|150826.6667|288386.6667|194743.3333|443503.3333|334646.6667|304206.6667|267783.3333|251312.9667|394555.3333|407240|240934.7333|263017.9667|332221.8667|460329.1333|550001.0333|387414.5333|338442.1|276551.2667|282472.8|202446.5|324787.4667|250013.1667|246656.8|275879.4333|318829.9667|237668.9667|198810.0667|354915.7|316005.8|415694.1|368460.5667|481607.0667|2471949.5667|2328144.0333|1745427.4|2639643.5667|1673872.8333|2451447.4333|2681689.4667|2424952.4|2145818.1333|2481973.6333|1935067.9|2260440.7333|3069317.4667|1673752.8|2283306.1333|1630553.2|2420243.1333|1968499.1667|1724904.6667|2073774|2710739.8333|1544532.4333|2325908.7333|1992559.9667|2381898.5333|1450112.5667|1556796.4|1641539.1667|2094080.0667|1377965.1667|
2020-10-25 00:44:16|adr_usa_0090|SBGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:44:17|adr_usa_0091|SAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||34488|29222.4|26423.2|45636|73194.8|43062|51490|57222|54155.6|75289.2|86675.6|149729.2|614887.9|518610.1333|667536.9|510950.2|789677.1333|965020.5333|542896.7333|664660.1333|349870|355580|772273.3333|713886.6667|839820|949920|873630|1508600|988230|1215196.6667|2431116.6667|1923710|1893500|1484676.6667|1873370|1225556.6667|1543380|1301853.3333|1467933.3333|1677980|773260|713360|745456.6667|1592806.6667|1525040|1006366.6667|1975489.3667|1614346.1333|1845994.8667|1599834.6|2371328.0333|2204816.6667|2418838.0333|2858402.8667|2546443.5|2089787.6333|1012745.3333|1467272.9667|2646224.5333|2333051.4333|1322129.4|1077864.8333|1526686.1|1726616.4333|2204048.7|1486514.9333|1469811.3667|1658222.6|1121816.7333|1016344.5667|997658.2333|1486616.5667|1017434.1667|817892.6333|919848.9667|709795.7667|714856.2|967344.8|1083846.6|764710.8667|1505656.7667|840385.4|1001614.2667|1155860.9333|691072.1333|780666.5667|756115.7667|698009.0333|613036.3667|455833.4667|1084574.7333|932328.3|678060.3667|942503.1|472680.1667|808326.4667|499294.8|453204.8667|982019.8667|866130.9|486143.8333|
2020-10-25 00:44:19|adr_usa_0092|SAN|average_volume_30|0|||||||||||||||||||27736.6667|11426.6667|6506.6667|13913.3333|2146.6667|3523.3333|2710|2036.6667|1996.6667|1303.3333|1450|1216.6667|1493.3333|2833.3333|5370|3586.6667|2593.3333|1783.3333|5776.6667|9900|15080|13146.6667|20543.3333|51116.6667|26186.6667|35816.6667|16263.3333|38613.3333|27793.3333|18456.6667|40623.3333|25640|12206.6667|17393.3333|24926.6667|11210|20333.3333|16333.3333|55376.6667|32723.3333|43953.3333|29966.6667|96376.6667|34073.3333|188826.6667|56220|52193.3333|44636.6667|37460|92396.6667|248033.3333|121943.3333|203706.6667|215846.6667|153866.6667|139820|202620|265746.6667|219116.6667|405473.3333|387786.6667|274296.6667|233536.6667|195223.3333|213903.3333|316023.3333|322630|255923.3333|230856.6667|272713.3333|320370|202120|298306.6667|241013.3333|339986.6667|388610|542356.6667|470226.6667|767832.6667|717468.3|747453.3333|1199330.1667|1765577.5333|1648420.0333|1629754.7667|3433266.6333|3694579.5333|3160653.8667|2482785.7|2293668.5333|4787409|15512056.9667|5770679.6667|10715859.1333|7696335.9333|7933908.3|7424840.4667|5692539.5333|5810156.3333|7427468.1|4836741.5333|2958050.2333|6256608.9333|8612505.2667|5747669.8667|5304631.1667|5074621.6667|6828942|6538632.3333|10542456.0333|6813830.2333|6855572|6535907.8667|6016783.3333|6022782.3667|9833655.5|5571167.3333|5077907.4667|5541110.3333|8739868.6333|4434931.3667|3536736.3333|9278560.8667|8915335.2333|5794533.2|8628532.8667|7951234.2|9940052.8667|14138972.2333|6769663.3333|14626925.4|12033522.9667|9617465.8|
2020-10-25 00:44:22|adr_usa_0093|RYAAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81310|168856.6667|42456.6667|121683.3333|40440|442600|233373.3333|208680|360506.6667|217920|206306.6667|268813.3333|196766.6667|220506.6667|336486.6667|369493.3333|239640|230913.3333|421250|201250|218690|218536.6667|596474|627966.5667|746643.4|314978.3|364562.0333|605868.9|278437.4667|347259.2|618738.8667|516953.8667|351062.2333|215501.9333|445737.1667|196103.8333|257228.6667|199944.3333|365524.7667|731979.3333|925175.8333|509795.0333|992224.6667|1030139.6333|1155292.2333|1120851.2333|1036061.6667|830070.7333|617193.7667|488918.5667|1174758.6|354506.9333|999479.2|382485.3|465921.7333|541563.3|413076.9333|325244.7|314169.1667|275495.5|275432.9667|238346.3|284392.3667|350620.0333|363084.6|406132.0667|421979.7667|369348.6667|287942.8333|268002.9667|325000.6333|319025.4|524032.5|335870.6|401569.7333|471384.3|703469.5667|404110.9333|308951.6667|313086.2667|236329.4667|188275.5333|484610.2667|338746.3333|320096.6333|528173.4333|469433.0333|628313.1|1059275.8667|572702.5|332814.0333|1166659.2|836853.1|517223.6667|
2020-10-25 00:44:25|adr_usa_0095|RIO|average_volume_30|0||||||||||||||||||||||||||||||3756.6667|2330|2486.6667|2810|7236.6667|3950|3146.6667|4650|4506.6667|2913.3333|5203.3333|17373.3333|10746.6667|18170|14373.3333|16660|13306.6667|7106.6667|5990|5040|4906.6667|4376.6667|5660|216380|6030|4383.3333|4256.6667|6756.6667|4056.6667|4473.3333|9506.6667|15670|34386.6667|51290|19086.6667|16273.3333|17133.3333|13130|16640|32186.6667|21920|35453.3333|16130|20833.3333|23103.3333|22066.6667|25446.6667|39456.6667|39780|27760|26806.6667|71416.6667|46090|94943.3333|150636.6667|174303.3333|124670|111523.3333|110880|166950|133713.3333|238653.3333|190910|279483.3333|575996.6667|457926.6667|387363.3333|411782.7667|384975.5667|514426.8667|376958.8|306574.9667|274005.6333|556120.0667|1602439.7667|1098580.0333|1185559.0667|754325.3667|696493.3667|808883.7|4090482.5333|2394040.7667|2042280.0333|3631530.9667|3079060.1|3778132.5333|3396628.9667|3144686.1|3727593.0667|3354111.1333|2817389.9|3016501.0667|4103554.6|2581039.8|1926306.3|3300929.6667|2439929.7333|2666784.1333|2873075.7667|2630222.5667|1925434.3667|3679642.6667|3491033.3|5635975.2667|5104685.6333|3652890.8667|3381502.1333|4394263.0333|3065708.7|2905244.0333|2380105.6667|3396522.1333|2733794.7667|2533801.5667|3072232.3|3194708.0333|2383546.5333|2079853.1|1240704.6333|4041282.3333|2252053.7333|2045312.7333|
2020-10-25 00:44:28|adr_usa_0096|RENN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8350411.8667|2854890.8333|3279628.7|6398471.2333|6719498.2333|1866955.8|1931517.4667|1426212.0667|3068071.0667|3293220.2333|2178632.5333|3716045.1667|687657.4667|928127.8667|718485.6333|310507.0667|1529647.8667|481610.7333|355697.8333|256726.1|779177.4667|616453.9333|380713.1333|177771.9333|153784.9333|356952.5|188088.2667|156942.9667|3187947.3|1091883.4333|110328.7667|424173.9333|116785.8667|25393.5667|52855.1333|35159.5333|420602.1|650338.7|
2020-10-25 00:44:29|adr_usa_0098|RDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108960|70943.3333|225315|276006.6667|183650|161933.3333|86620|92926.6667|79620|146193.3333|126480|148626.6667|470246.6667|283046.6667|177806.6667|145620|131320|130423.3333|78746.6667|101130|322196.6667|340753.3333|137360|828220|727861.1|393715.5667|250556.6667|327723.2333|262808.0667|214902.6667|277512.0667|247007.3667|194906.2|373400.2|229543.3667|344495.4|328096.6333|651073.9667|372342.9667|473542.9333|355221.5333|266755.9333|233924.8667|277661.2|197071.9333|252874.9667|225755.5333|177589.1667|240883.2|198135.6|259789.7667|199854.2|305517.7667|434580.1|207628.5667|281650.2333|290328.3|190422.9333|411600.2|506952.0667|324213.4667|269777.8667|187472.5|250573.7333|320629.4667|286273.5667|367642.5333|280868.6667|282576.4667|698280.3667|246649.1|259220.4|197794.9667|186857.5667|211355.2|176130.2333|187940.5|225206.6667|129213.3667|
2020-10-25 00:44:31|adr_usa_0099|RDS.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||71010|732110|84460|746510|221520|543570|112150|766880|118390|111940|217040|132503.3333|105586.6667|126123.3333|98713.3333|263303.3333|311910|525300|284466.6667|168660|250576.6667|370896.6667|307506.6667|266890|360616.6667|312096.6667|410870|459520|434546.6667|346233.3333|406283.3333|366880|307556.6667|498316.6667|249036.6667|281966.6667|264370|613420|440893.3333|380156.6667|370520|500106.6667|350500|177403.3333|206176.6667|198043.3333|209286.6667|134516.6667|166790|506588|219496.6667|178316.6667|319460.9|413645.6|340872.5|567832.6667|932507.7|859078.7|1045687.3667|665617.4333|477768.4333|647598.4333|951949.6333|775704.7667|932044.0667|1724928.3|857910.7|1221657.7333|832185.8|740037.4333|766427.4667|563102.5333|597209.6667|1164482.9667|1298330.1333|748944.1667|775899.8|718627.3333|566138.3333|576741.6333|1124402.7667|1280057.2333|1439862.3667|2445129.4333|1957633.7|2841768.8333|2712499.5667|2497508.9667|2051259.4667|1719007.4667|2025642.5|1255412.1667|1114994.2667|1794969.4|1566369.9|1682734.7333|2850717.3333|1507289.1333|1215507.5|1899063.2|1993769.1667|11806225.0667|4574196.4333|3661736.3333|
2020-10-25 00:44:33|adr_usa_0100|RDS.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||432260|490633.3333|869043.3333|993563.3333|485783.3333|915520|903540|1075776.6667|595553.3333|606250|1002426.6667|2211763.3333|1732383.3333|2011423.3333|2322720|2693343.3333|2052856.6667|2425903.3333|2268080|1987133.3333|2190826.6667|2652753.3333|2131196.6667|2267216.6667|2802003.3333|2638313.3333|2173536.6667|3232336.6667|2661580|2239706.6667|2853206.6667|3557356.6667|2054666.6667|3161620|2198480|1856006.6667|1743260|3445256.6667|2225113.3333|2087263.3333|1646343.3333|2315076.6667|1894440|1104360|1033003.3333|1375923.3333|1233510|1101023.3333|953893.3333|1690419.2667|1529971.6667|1506505.5667|1191769.8667|1811724.7|1876583.4667|2474778.5667|3416412.4|3311287.2667|1845395.8667|1496141.9333|1204014.3667|1250012|2579840.9333|1669811.3|1633725.1|2296989.5|2088501|3505805.4667|2203736.8333|1958686.2|2607312.4333|1858515.8|1458059.6667|2868869.4667|2232871.1333|1997012.9|1933232.8667|1956466.1|1890235.8667|1456156.0333|3359323.0333|3481023.9333|2892215.5333|4846441.3333|4242911.4333|4860192.8667|5160649.9667|4717146.3667|3769731.2667|3287109.8333|2866294.8667|3619266.5667|3247681.2667|3863778.7|4037795.0333|2918048.4667|4126808.9|2601811.1333|2302018.1333|2827403.7333|2983292.9667|11710955.7667|5598125.6|6664402.2333|
2020-10-25 00:44:35|adr_usa_0101|RDHL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1335.5333|1052.4333|3822.6333|4416.0333|4733.6|9490.8333|4424.0333|40460.1667|26923.2333|119384.8333|44679.6667|30032.1667|19599.0333|23742.7667|22922.3667|68815.4333|68401.2333|80404.1|47975.2|157451.8333|57173.5667|80701.5333|103445.8667|161544.5|62754.4667|50887.4|53481.3667|203827.2333|257259.4|334646.0333|393054.4|
2020-10-25 00:44:37|adr_usa_0102|RBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:44:37|adr_usa_0104|QIWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211124.2|211761.7333|445677.3667|712143.6667|837103.8333|562505.1|465427.7|448841.6|453038.4|490013.8|261392.5|451694.4667|391230.0667|435288.8333|636836.8333|611137.9667|545155.7|352765.9|527465.4333|239482.1667|233270.8333|286741.8667|193357.1|132629.7667|370101.5667|423703.3333|487843.1|372215.8333|482843.9333|371750.7333|
2020-10-25 00:44:38|adr_usa_0108|PUK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2726.6667|2006.6667|1133.3333|1826.6667|18823.3333|21756.6667|79110|8946.6667|7210|22576.6667|10123.3333|18173.3333|18690|34876.6667|55326.6667|38986.6667|18610|15526.6667|32160|18376.6667|15046.6667|28523.3333|22100|18853.3333|14490|49250|74760|58310|37646.6667|39940|39786.6667|32876.6667|102453.3333|145852.1667|119665|105208.5667|174732.3667|349653.1667|480022.0667|208622.7|148058.9|165801.7333|724365.8|803026.0667|184660.8667|177034.0333|199936.9|190671.8333|320853|225940.4|166071.4|239109.9667|126138.4333|233994.8667|228346.2333|162073.9333|115421.2333|169762.1|206918.1667|273484.3667|243763.6|165229.0667|215738.6667|213663.4|296654.0667|274123.3|646785.3|586685.4667|871092.1667|619059.5333|321020.7333|309837.2667|206407.1667|155028.8667|205733.6333|183077.3667|175473.1667|431972.6|270646.4667|199698.3|408017.5333|512302.7333|1082153.4667|584120.5|268479.3|
2020-10-25 00:44:41|adr_usa_0109|PTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1083116.6667|396990|73240|96100|38610|33380|30243.3333|53520|85190|40246.6667|38846.6667|39640|49103.3333|465970|469480|425253.3333|573350|509233.3333|271766.6667|277640|525403.3333|464423.3333|786143.3333|403313.3333|516476.6667|873656.6667|565126.6667|446376.6667|722899.1333|610891.9667|786704.8667|1178371.5|1204592.8|1095634.0333|907413.8333|882191.9667|1065825.8|691608.3|439640.1|408227.6333|394437.4667|551267.5333|301988.2667|276434.7333|269697.1333|316917.1667|293711.1667|210863.6333|173212.4667|162591.2333|151387.6667|111976.5333|84212.1333|135226.3|169781.8333|152434.7333|212750.5|134913.9667|138719.0667|195817.2|122124.7667|119956.1667|189831.3|184687.2|163536.0333|151917.0333|114056.1667|132609.2333|92271.0333|100594.8|124255.6|92390.3|130480|190402.1333|94132.5|112480.3667|70422.2|101643.7667|112091.3667|94999.2|181146.5667|132999.4333|110268.5|
2020-10-25 00:44:43|adr_usa_0110|PTNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||939756.6667|1145600|661636.6667|347963.3333|734086.6667|136680|151480|219926.6667|112010|192836.6667|73760|30400|209465|71257.6667|48927.6667|57480.2|90315.9333|135631.2|65145.0333|102510.2667|96016.9333|25482.8|18826|67893.0333|85866.3|89955.4333|71350.1|74623.7333|132301|387172.6667|567115.2333|187631.8|264232.3|252015.2667|193250.5333|148019.4|236285.7|130633.2333|164421.1333|134790.7667|131624.2|233198.6|193439.3|209300.7667|167070.0667|203063|207146.2333|246869.8|162512.4|170777|187186.4333|362552.4333|106862.2667|68395.7667|79453.7|106521.4|81177.4667|37287|36691.5333|43943.2667|56749|160823.5667|24270.3333|40982.7|13365.8333|6091.5|8644.6333|4023.2|6530.2667|4254.7333|4732.5333|3305.6333|6788.1667|3388.1667|11129.8667|5064.3|1903.6667|2877.2667|1523.3333|4698.6|8687|3138.3|8354.1|7607.5|
2020-10-25 00:44:45|adr_usa_0111|PSO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||777.3333|813.5667|5305.8|13309.6333|2741.9667|4579.5|2712.7333|2052|2647.4|13051.4|3700.6667|12964.6333|3816.7667|6896.3|3341.1|16029.6|19174.4333|13948.6|11433.3333|14273.3333|17496.6667|21046.6667|62610|68346.6667|89073.3333|67270|58403.3333|87296.6667|133090|66153.3333|77693.3333|74853.3333|90416.6667|73103.3333|63176.6667|110180|69166.6667|118130|67653.3333|101210|145230|192193.3333|94156.6667|89173.3333|140799.6|87973.3333|783643.3333|134232.5667|217807.9667|360759.6|216034.4667|312999.6|254242.7|466392.0333|108235|82113.5667|129466|181165.3667|167191.2333|167918.0333|161850.1|166833.9333|184114.7667|179633.1|185457.9|223583.0333|144508.8|155340.4667|516173.0333|339097.2|262116.0333|165747.7|402093.9333|318736.3667|480030|352277|466710.6|982570.7333|1142381.8333|1288657.7|444969.3333|412244.6|373201.2333|441407.0667|728148.9667|363837.7|500695.6667|342498.0667|329606.1|323904.3333|227220.9667|235270.6333|427633.1667|205444.4667|164861.6|242306.4333|793930.0667|627287.7333|317879.4333|
2020-10-25 00:44:48|adr_usa_0112|PRAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:44:48|adr_usa_0113|PKX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||46446.6667|45753.3333|33770|28253.3333|28173.3333|80630|129820|67573.3333|54970|107446.6667|176016.6667|138410|113623.3333|375076.6667|173380|496230|283593.3333|419820|314916.6667|434140|304396.6667|345076.6667|451196.6667|564626.6667|512276.6667|551613.3333|374603.3333|367136.6667|265303.3333|342563.3333|447586.6667|407520|238536.6667|231653.3333|382676.6667|325050|274696.6667|570700|537870|979386.6667|656760|750600|964803.3333|656693.3333|546726.6667|610516.6667|672243.3333|1011206.6667|653936.6667|730133.3333|838838.5667|724544.4333|805813.3333|522777.6|968026.4333|684757.2|887595.0667|1038627.6333|790537.1667|534074.2|430586.4667|324881.5333|381422.6|618977.4333|320078.6|346533.3333|427947.0333|336214.7|292294.4667|278656.3667|263484.9333|262877.6333|181496.8667|207666.4667|309990.2|242197.0667|199825.1333|204583.8667|306452.0667|189965.9333|223322.3333|350733|294420.9|276449.8333|477090.4333|407525.0667|368552.6333|383084.6333|332901.3|359032.8667|329447.6667|207356.1333|197739.8667|161298|198493|133639.6|181955.3|208160.3667|168201.5667|190541.8333|212993.6|187259.4|398236.3667|220359.7|178664.1667|
2020-10-25 00:44:51|adr_usa_0114|PHI|average_volume_30|0|4800|21970|18063.3333|16326.6667|15136.6667|6456.6667|9033.3333|7283.3333|6046.6667|10206.6667|3666.6667|9026.6667|323080|89883.3333|93366.6667|62930|41623.3333|28570|76083.3333|44556.6667|40800|35913.3333|23920|34786.6667|24936.6667|28776.6667|45416.6667|86293.3333|30673.3333|38670|41313.3333|29836.6667|41963.3333|57990|59923.3333|80993.3333|72503.3333|149000|49846.6667|75840|94416.6667|36903.3333|53503.3333|111496.6667|101066.6667|55426.6667|93123.3333|79330|128086.6667|78233.3333|71396.6667|89843.3333|84250|118756.6667|107793.3333|102753.3333|77380|106516.6667|186653.3333|179986.6667|111930|149243.3333|340640|111956.6667|140563.3333|210753.3333|172660|135743.3333|131736.6667|122146.6667|218773.3333|75470|109556.6667|101153.3333|172023.3333|155633.3333|105330|87200|85083.3333|101366.6667|111066.6667|141970|137333.3333|153686.6667|188273.3333|92426.6667|142046.6667|246593.3333|248730|225223.3333|286120|138376.6667|230930|287816.6667|381550|300286.6667|384394.6333|237550|212313.3333|208045.0333|225773.9667|188268.5|207936.9|226510.5|219111.9667|183969.1|107357.8667|81215.4|116749.2333|121388.5|87410.9333|82747.0333|497775.1|90668.0667|116252.6|78089.2333|143915.7667|130993.8333|113603.8667|126680.9333|136905.2|92028.6|95323.7333|106897.9333|122488.8333|51464.5|136253.7333|106435.7333|97919.3|55502.1667|111227|95647.3333|117666.2667|116854.6333|83916.3333|142421.9333|103262.8333|103190.5333|73077.5|91698.2333|86410.8333|101749.1|86459.5333|121496.8333|145549.0667|133364.0667|89072.9|175970.8|126928.9667|93242.6333|161679.3|
2020-10-25 00:44:54|adr_usa_0115|PHG|average_volume_30|0|400620|679696.6667|524303.3333|322186.6667|295750|225943.3333|295150|168793.3333|365263.3333|385036.6667|183706.6667|576923.3333|178026.6667|180853.3333|121696.6667|108176.6667|171076.6667|98040|82490|114000|166613.3333|55926.6667|79296.6667|85686.6667|125466.6667|127956.6667|191353.3333|202063.3333|121873.3333|184913.3333|110323.3333|135796.6667|110890|150816.6667|160503.3333|96883.3333|315803.3333|405366.6667|183100|268813.3333|239546.6667|263156.6667|422903.3333|254520|698280|195096.6667|239860|220469.4333|687269.4333|396649.4667|516526.3|736729.6333|666336.2|429899.4|245339.5|477339.6667|596272.8|485029.4667|423086.1667|856692.7333|644772.9667|686016.2333|3085067.6667|1976074.4667|1928111.8333|1227859.7667|1697560|1591773.3333|2259920|1129600|894650|1307643.3333|1442700|1250640|1142833.3333|925590|1008456.6667|979276.6667|1565870|944863.3333|1108993.3333|885430|925716.6667|719286.6667|827963.3333|698163.3333|782380|814720|909010|668230|581603.3333|866143.3333|672346.6667|1015840|597480|523613.3333|808928|723085.7333|834702.7333|973101.7667|1106767.6|595915.2333|830415|1049587.9333|1632108.3|894848.6667|824073.8667|632587.2|862510.8|2281412.2333|1484847.5|1054531.6|796527.3333|2091453.9333|1957487.7333|1404516.2333|1312710.5|899261.5667|730520.9|658984.5667|832618.0333|917315.5667|603509.9|352929.6|501594.5667|610020|651953.8|571291.4|744796.5667|1459057.5667|1793086.9333|876680.3333|1486279.7|1115209.3333|1450408.1|1333127.2|1773467.3|1432066.8333|1420655.9667|1098343.7|1262153.4333|873713.0333|822708.7|1002352.9333|566273.4333|515236.1667|526310.0333|406324.7667|1824581.5667|734787.0333|543692.0333|
2020-10-25 00:44:58|adr_usa_0116|PBR.A|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310046.6667|335506.6667|668286.6667|572710|425136.6667|564696.6667|822480|726140|796666.6667|849243.3333|731226.6667|595436.6667|671220|1041866.6667|765746.6667|927656.6667|1672646.6667|841256.6667|1045940|984790|1279050|2002520|1240093.3333|963893.3333|1677170.6|1602206.4667|3060725.2|4508704.2333|4031255.8|7189650.4|12316136.2333|14253629.7333|12620385.4667|8831532.2333|6855714.3667|5744016.5667|5702528.4333|8215176.7667|10064168.2667|8194821.9333|9500141.3333|7196469.5|6605410.1667|6723650.0667|7855493.7|9193550.6|8065048.5|8125674.2|8585022|6207296.7333|9264292.3667|6663488.9333|11242889.4|7701718.3|13451820.5333|21251918.5|13832866.7667|11624659.0333|13054079.5667|11112612.1667|11935875.7|12853922.0333|10213269.9|11181968.7667|7542615.2|8790187.4|7579429.8|6542001.8|6794901.3|13472905.3667|6816749.3667|10462855.4|8353477.5|5224164.6333|5841696.9|5482424.3667|12472335.9|10772556.0333|6367740.3|
2020-10-25 00:45:00|adr_usa_0117|PBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777606.6667|897190|1224146.6667|833550|517326.6667|624290|1208013.3333|1145663.3333|1049856.6667|1094893.3333|960570|838130|984446.6667|1083673.3333|1268020|1611770|1124046.6667|1269740|2436073.3333|1395350|1787023.3333|1473510|2303176.6667|4197883.3333|2199806.6667|2000996.6667|3009568.6667|3223563.6667|6870073.7667|6872754.0667|7766891.8|15936156.9|21422261.2|26986209.0667|30757599.8|19143359.1|13895648.9333|11881986.6667|14454496.7|18482073.3333|20402591.5333|16420147.6667|20341815.8333|14495894.3667|14991649.8|14274157.1|13439302.0333|17275421.3333|12165217.9667|15035685.6667|21604504.4333|15722046.9|17510182.3667|16702446.7667|19555201.8667|17370915.5|35634377.0667|46915884.1667|39641854.9|28131903.9667|36283177.8|29577088.2333|33145401.7|29112798.8|22730420.4667|28398951.1667|21358350.2|25907139.7|16224056.8333|15413518|16063729.6667|39379173.6|22615162.9667|23175126.0667|17235192.3333|13191862.8|14434682.2333|16195465.3|42044576.5667|28690942.1333|20494938.8|
2020-10-25 00:45:02|adr_usa_0119|PAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38090.1|58165.9667|52805.7333|57055.2|24132.4667|181171.4|64244.7333|63328.8333|71347.5333|44945.8|87908.0667|90053.5667|39163.8667|77603.6|23426.5667|21433.3667|152328.2667|254941.2|121111.1|417096.4667|152536.0667|102314.1|425718.5|200098.6667|108487.5667|284403.3|453479.6667|284697.5333|219835.6333|291073.8|253238.3667|337557|182529.1667|290720.8667|262239.8|592603.6333|704868.1667|294810.6667|409050.3|1169779.0333|988670.6333|898412.9667|606663.8667|551097.5|242752.3|
2020-10-25 00:45:04|adr_usa_0120|PAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340826.6667|288873.3333|219036.6667|225413.3333|302047.8|218420|287316.6667|201844.6333|287761.3333|625402.2333|319757.7|280560.1|199218.1333|244381.9667|158181.4333|127568.7667|166851.5|173459.6333|243330.6333|63819.2|156332.9|92489.0333|77439.3333|54364.6333|32931.7667|60615.0667|67861.6667|40788.7667|49166.2667|59594.4|65537.1|42229.8667|72487.7|41203.9667|66317.5333|84531.0333|52161.4|62476.0667|98860.1667|66180.8667|78666.7|65799|55470.1333|135380.0667|73462.1333|70516.9|61976.2667|98895|83371.9333|89942.4333|60879.2333|99846.5|83507.4333|49345.9667|60435.0667|77499.7667|134822.3|138162.9|106554.6667|
2020-10-25 00:45:06|adr_usa_0121|OSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90961.8667|33274.7333|48070.4667|16404.6667|21083.1333|9486.8333|5127.7667|5833.3667|8540.4|4815.5667|3376|18385.7667|58550.0333|38585.8333|23623.5667|15979|29635.5|4756.9667|52597.3667|12862.9333|7432.3667|2415.6|7888.4|15431.2667|23556.4|19927.3667|12556.7667|13364.1667|112880.2667|74427.3333|48511.8333|55523.4667|18738.2333|25589.8667|27657.5|607138.8|22616.7|14374.9333|50915.4667|60522.3667|
2020-10-25 00:45:07|adr_usa_0122|ORAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56113.3333|40220|18343.3333|22053.3333|66863.3333|10986.6667|4840|4173.3333|10700|24816.6667|25366.6667|31476.6667|27393.3333|51550|29220|35633.3333|144473.3333|114643.3333|240403.3333|175306.6667|217893.3333|163236.6667|110610|119340|72273.3333|124540|121586.6667|132853.3333|142423.3333|132923.3333|120213.3333|131993.3333|292260|220933.3333|229236.6667|214033.3333|235673.3333|252952.8|554936.6667|404516.6667|397061.1667|369731.4667|465430.7|294113.2667|529722.8|607595.8667|371344.6|308416.3|275606|304620.4667|1363223.5|652432.6|844390.2667|913418.7|1162890.5333|1995650.0667|1057478.6333|1482808.8667|1992636.8|1059567.5|1094738.7333|2151479.1667|964700.2667|706420.7333|496996.4667|911086.0333|561581.1|476416.4667|879604.6667|627469.8667|714447.3|469054.3|328543.2|431049.8667|460501.0667|435616.7|475596.9|657121.3667|380433.7|192451.9|267832.9|332836.4|276783.2333|245586.8333|464666.7|403452.7|370136.9333|420981.2|569359.1333|1086138.7667|570241.9667|399465.8|
2020-10-25 00:45:10|adr_usa_0123|OMAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321508.9|173320.0667|143865.2667|131069.0667|93810.1667|126825.8|216539.6|107037.8333|77346.7333|71098.6333|24025.9667|25255.1|50007.5333|40990.3|28451.4|30653.9|31210.1667|39045.5|21978.9|22665.9|36071.3|21893.3667|22958.5|8450.5333|18079.6|42443.8667|39317.6333|39333.6|18817.5667|43973.6333|26655.3|27002.7667|46064.5333|23568|58800.4333|44903.5667|35275|51801.6|37460.4667|45857.0667|85724.9|76977.3667|106636.8667|71483.6333|101785|78333.8667|91709.4667|83046.5333|108551.1|86764.3333|64536.7333|49969.2333|56824.1|120824.3|170813.2667|78805.3|
2020-10-25 00:45:11|adr_usa_0124|OIIM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115776.6667|89233.3333|148750|255376.6667|487110|680273.3333|808126.6667|297963.3333|207730|368802.8|189290.8667|317697.4|228052.5|291067.9333|709027.5|249882.5667|329091.7|234481.8333|146102.6|260849.2|194860.9|323294.1333|267497.5333|271955.3667|256042.3|196793.4|165436.7667|208707.4333|268555.8|255896.9667|251323.3333|225009.9|317214.3|300083.4|86788.0667|164385.2|189383.2667|149783.7333|245978.8333|227365.6|246371|152163.1333|353653.2333|109685.8333|87458.1|130389.1667|117761.8333|91977.6667|137425.4|62148.4|37300.5|52125.7|28058.9|46943.7333|55908.5333|15771|51680.9667|78413.6|23589.9|75848|32610.2|26347.1|35306.7667|17321.2|22649.4667|45053.3333|42797.7|59599.7|46525|22294.1333|31508.4667|45749.5|37186|26781.8|16307.9|11390.4|10978.0333|59287.0333|44170.3333|40647.3333|86434.0333|
2020-10-25 00:45:14|adr_usa_0125|OIBR.C|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40012.3333|30040.5333|110701.1|21156.5667|51448.6667|10611.7667|17193.3333|10339.6|9206.4667|11005.8667|163475.6|43863.6333|88228.9667|68420.4|196212.4333|27663.1667|38070.7|31007.0333|3473976.1667|1045444.5|1118927.4|275268.6333|140342.8|303618.1667|347689.3|304344.5667|557172.6333|80509.8333|54296.9|68398.5|26237.2|23553.5333|38344.0667|98326.7667|107494.0333|597017.1667|947201.5667|3058085.2333|2135279.5|3852169.3333|4967165.6667|2974485.6333|2881451.3|1222037.2|
2020-10-25 00:45:15|adr_usa_0126|OIBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:45:16|adr_usa_0127|NVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215583.3333|112056.6667|275616.6667|430616.6667|1138516.6667|386330|470736.6667|373483.3333|459033.3333|560846.6667|503266.6667|558260|925006.6667|521483.3333|1065106.6667|1064806.6667|870160|597936.6667|803093.3333|1195176.6667|966553.3333|911583.3333|1091933.3333|1049393.3333|1256190|930940|1668266.6667|2233708.5333|2568153|1476098.5|2003334.1|1810317.2333|2029699.9|1513461.6667|2124629.4667|2429280.4|1436734.2333|1223213.5333|1409540.9|2713569.6667|3521775.1|3016730|5504546.3333|3792122.8333|2928701.1333|3073622.9333|2155877.5|3079083.4333|1620099.8667|2292420.9|1444773.8667|1767297.7667|1636102.4667|1259901.3333|1035184.1|1920718.2333|1673620.5667|1165533.2333|1226326.4|1650597.5667|1144196.8333|1853360.4667|1944879.7333|2379755.5|2020476.1|1298924.4667|3129442.1333|2986084.8667|2514306.0667|1598204.4|1175693.8667|1788911.3|1603004.4|1469801.5333|2830816.7333|1987885.5|2012915.2|1751981.7|1543338.2333|3447200.9|1940018.4|1782481.9667|
2020-10-25 00:45:18|adr_usa_0128|NVO|average_volume_30|0|26680|34576.6667|38490|45080|49483.3333|37076.6667|162853.3333|75060|128840|67530|108620|85643.3333|131733.3333|69583.3333|54250|44116.6667|63210|49300|95236.6667|55666.6667|37316.6667|55283.3333|26726.6667|30113.3333|30883.3333|23236.6667|11813.3333|17166.6667|9043.3333|11126.6667|10020|7906.6667|9706.6667|7216.6667|7643.3333|4920|8200|4603.3333|7843.3333|5780|8763.3333|3483.3333|2663.3333|1256.6667|2056.6667|7673.3333|4696.6667|9403.3333|21740|6840|5673.3333|6300|18066.6667|18900|9223.3333|8520|15526.6667|8663.3333|15810|12020|23923.3333|11580|32758.3333|33525|26766.6667|26608.3333|11291.6667|16000|23616.6667|31633.3333|31678.3333|25233.3333|21316.6667|14430|24156.6667|14526.6667|16510|22193.3333|15136.6667|21160|23686.6667|33466.6667|28113.3333|19943.3333|31523.3333|45310|18726.6667|18356.6667|50580|51010|48386.6667|36756.6667|39540|46440|70976.6667|52306.6667|66540.6667|49420|63573.3333|76768.4333|264492.7333|266379.6333|311500.5|281161.4|531336.5|278566.3|150219.8|181643.5667|248232.4667|375178.5|232744.4333|166129.4333|383590.6|243524.6667|358771.2333|239789.9333|262821.9|509796.7667|286949.8667|221980.7667|365633.2|315083.5667|285947.7|238131.3333|2090797.7333|842702.1|1037183.7667|1156509.1|1910338.8667|1269493.0667|1439267.0667|1143124.5|1451572.7|1640237.4667|2950663.4333|3515491.6|2051724.8|2040832|1699900.6667|1125242.4|1490889.1667|1551222.7|1217538.7333|1585641.5|1238453.2333|1408743.3667|1467203.1|1469128.8667|2629675.7|1413199|850040.4333|
2020-10-25 00:45:21|adr_usa_0130|NTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||79273.3333|24710|10966.6667|22623.3333|24373.3333|12876.6667|25560|21663.3333|43793.3333|32133.3333|23613.3333|42373.3333|16186.6667|16833.3333|32483.3333|62373.3333|60763.3333|52316.6667|52170|34220|48156.6667|43530|79523.3333|55956.6667|30783.3333|44400|74380|54350|107853.3333|115910|50203.3333|81293.3333|65536.6667|30643.3333|30533.3333|41303.3333|42323.3333|23583.3333|53210|163376.6667|120720|105846.6667|50913.3333|59433.3333|37580|32866.6667|27206.6667|26003.3333|61360|40680|29233.3333|42966.6667|22260|20313.3333|42320|11780|28830|17486.6667|39589.2|26914.9|40288.6333|21864.2667|16993.5|17394.3667|83622.2333|43017.6|54340.7333|117263.9|77922.4667|32098.8|31120.3333|34162.7667|19928.1667|11611.8|9458.2667|6519.1|24243.7|20193.9667|16564.5333|43206.0667|125051|78336.5|41297.8667|25794.3667|26213.8|8945.1667|6265.8333|6296.5333|14289.3333|17315.6333|32454|66447.1|52032.9333|22008.9|77522.5|37280.5333|33226.1667|20671.4667|19352.7|12010.8|39214.7333|34860.4333|27539.5|1072.5|14485.8|73169.1|10653.0333|49020.4667|429499.2|54625.4333|
2020-10-25 00:45:24|adr_usa_0133|NTES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169130|101310|37680|39536.6667|66823.3333|5266.6667|22726.6667|13170|35850|71191.7667|505750.0333|1001313.8667|1773164.8667|2206565.7667|3129709.7667|3000085.8|1792551.6667|1074068|870393.9333|936495.5|755666.5667|1106529.5|1288502.5|1058999.0667|2325336.3333|1560108.2667|1270122.9|1185177.9667|1067750.3333|1051930.2667|894641.4667|1459270.6333|1438709.7333|1433927.2667|983451.2333|1639336.2667|2556136.6|1719007.3|1236288.9667|821488.7667|1204445.9333|977375.9|603745.5333|1034652.1|949576.8|1099408.7|812356.0667|735170.7|781343.1667|1071853.1667|1317763.7333|603214.7333|475820.9|906099.8333|744622.2667|928483.2667|629899.6|318210.2667|436708.8333|477423.1667|915974.7333|905024|1510345.1667|1254830.6667|1546472.9|1380055.9|1240450.6667|1283014.0333|1545981.1|1345057.6|1733052.5667|1146230.7333|1404418.4|1017787.8|929873.9667|824553.1667|827236.5|691612.5333|693780.8667|4974845|5653543.1667|2450869.3333|
2020-10-25 00:45:26|adr_usa_0136|NOK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||142033.3333|542906.6667|849510|718273.3333|2699170|1355206.6667|1259903.3333|536690|697963.3333|820253.3333|951183.3333|735800|1417890|1007610|1062773.3333|1531146.6667|1069486.6667|1414383.3333|1771896.6667|2029916.6667|2980776.6667|3014616.6667|9581216.6667|9228923.3333|11068996.6667|15753500|10837666.6667|13352770|10950443.3333|10813370|13173723.3333|8876876.6667|12994090|10694360|8667443.3333|15453646.6667|11695046.6667|11072296.6667|10915746.6667|11302773.3333|9081696.6667|7819630|8511190|8872173.3333|9441690|10050666.6667|10642983.3333|9798203.3333|9410583.3333|10827502.5667|9610557.1|11359043.1|10768199.8667|17913480.7333|18515800.2|20270491.0667|16814555.5667|22881106.1667|17885025.1333|22174173.8333|14578665.3667|17542069.5667|37264202.4|24951382.6667|17109492.4667|23624670.5|44356389.8333|26296797.3667|27859205.0667|31528128.2|38350848.2667|66003265.5333|63993378.2667|45281758.1333|29616648.9|64210407.4|22393510.4|18763101.4|15756705.6333|18702269.8|12977996.3667|20304965.9667|12313809.3333|12053299.7333|8546153.2333|11073765.9|12531178.6333|9419983.4|11889649.1333|11505356.3667|16747067.6667|11060787.1667|12904365.5333|13991518.6667|14221734.9667|10094968.8667|22834655.7333|27009657.4333|20432496.1667|15614737.5667|18372671|40502269.4333|30503735.9|28345035.0667|
2020-10-25 00:45:29|adr_usa_0137|NOAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358404.4667|188760.7333|278690|78153.1667|105841.8667|209034.8667|121811.9|29438.8333|39459.5667|88264.6667|243330.5|645148.8|600643.8333|552037.9667|248867.5333|402669.3667|899910.5333|483507.1|610422.1|502214.5333|384988.6|389529.3|360262.4667|134623.6333|166370.1333|257705.0333|182868.3667|242571.8|367711.8333|276810.7|654910.8333|353442.7667|264954.0667|365601|449119.3667|435878.1333|241135.5667|537302.3333|350765.3|310597.7333|
2020-10-25 00:45:30|adr_usa_0138|NMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||6833.3333|10166.6667|13900|5366.6667|26200|6533.3333|12400|16400|20203.3333|23766.6667|12766.6667|7666.6667|17200|10666.6667|16000|13233.3333|11300|6033.3333|41866.6667|58033.3333|35500|39333.3333|30366.6667|35833.3333|38666.6667|58653.3333|55270|28696.6667|24276.6667|26993.3333|38640|52133.3333|142566.6667|96343.3333|165076.6667|119240|124286.6667|253690|209150|161146.6667|314466.6667|319796.6667|422040|564720|339483.3333|531240|587971.1667|304523.3333|449126.6667|458678.8333|570578.9333|298740.6333|422604.6|661663.7|1282657.4667|523098.1667|1107293.1|1266028.3667|758976.1667|964792.1667|786266.8|635514.6667|927774.6|491206.9|555242.9|457831.1667|351191.7667|206786.4667|187982.3667|264829.9|573337.4333|2566494.3|437125.7333|598694.6667|316904.2667|547908.3|308399.6333|335304.6333|255294.5333|552708.6|600294.9|288282.5|773205.3|801370.1333|161679.7667|189942.8333|223923.7333|214764.7333|282473.4333|159197.7667|290874.6|276652.6333|243119.0667|467196.5333|296605.8667|837049.9333|672477.3|126811.5333|352414.4333|309680.1667|145275.1667|
2020-10-25 00:45:33|adr_usa_0140|NICE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||116260|211386.6667|134243.3333|84663.3333|86730|121633.3333|204613.3333|147186.6667|94253.3333|212900|191190|177456.6667|208893.3333|69770|38376.6667|241786.6667|187973.3333|146003.3333|97886.6667|90126.6667|364250|84916.6667|78266.6667|98766.6667|39976.6667|28046.6667|25970|28414.1667|46301.1|37510.2|124115.7|110884.6333|57987.7333|27910.6333|35439.1667|164657.0333|167377.9667|104184.4|147214.5|220250.5|158262.4|244173.9333|169200.9667|235574.3333|278428.6|256588.6|413956.1667|767290.5667|350053.8|273448.1|296820.9667|396234.6|374202.5333|359532.8667|235725.4333|162694.4|221893.3|274983.5|141115.4333|179098.4|244809.1|189502.3667|244339.4|220282.5333|293992|176475.0333|230235.2667|208062.0333|150466.3|139310.8667|174309.4|134108.9667|231649|171624.8|192511.2|181202.1333|186432.4667|192156.1333|188313.4333|154785.7667|149481.1|140876.1667|120684.7333|102145.6667|188981.6|159923.4333|128237.7667|141427.0667|167991.4|268411.3333|155523.6667|219942.0333|163812.0333|243269|189897.9667|332337.3667|334549.4|251559|274051.6667|
2020-10-25 00:45:36|adr_usa_0141|NGG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1013.3667|1216.7|943.3333|4706.6667|2526.6667|6180|3586.6667|7673.3333|7376.6667|13590|89233.3333|19386.6667|20530|24073.3333|15373.3333|20440|45510|59286.6667|47816.6667|26243.3333|57423.3333|74983.3333|63783.3333|56493.3333|86496.6667|66246.6667|45656.6667|40770|35286.6667|40036.6667|42063.9667|57066.6667|55500|60620.7|67209.3667|55864.6333|83267.2667|188825.9667|204960.9333|206198.0667|133530.2333|152009.9|128423.8667|337424.7|633530.7667|758274.1333|1016878.2|488286.9|675310.0333|749052.4|405491.2667|555382.4667|325268.6333|476994.2333|523866.0667|794942.1667|453325.5333|340094.2667|488636.9333|509750.9667|396973.3667|505834.7667|524186.9|509024.6333|536738.2333|560664.1333|569778.9|503377.5667|455722.6|756088.6667|648692.2667|641970.8|399117.5667|658016.2|814497.5|524471|561524.6333|1004747.4|452287.1667|569129.6667|464135.7333|684973.3|977600.2333|472621.2|320003.8667|
2020-10-25 00:45:38|adr_usa_0142|NCTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||584808.4|99893.7667|234663.2|220111.7667|251875.4667|241221.6333|349457.8667|296039.3667|452895.2|466990.5|320823.4|387338.8333|543427.7667|195184.4667|282659.4|278209.7667|155572.0333|150118.7|142612.5667|112412.4333|66883.2667|41634.4|146879.7|39984.1333|46654.4333|67401.7333|34903.1667|45911.3667|65055.3|19772.8333|32026.4333|9350.7333|30255.7|55842.6333|43850.2333|41902.3|31546.2333|159274.3|25223.9667|334224.3|27971.2333|21843.1|51465.3|53619|558009.9333|49831.3667|15996.1333|21005.6333|41863.4333|28536.4|46617.7|26523.9|106855.6667|174378.9333|282300.5333|492224|94888.6|1429694.8667|103931.1333|191120.5667|52543.5667|12038.6|98370.9667|201672.3333|
2020-10-25 00:45:40|adr_usa_0146|MTLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147749.1333|113669.6|90582.4333|90200.5|45341.4333|44157.4|18329.2667|41119.4333|19304.3333|34054.9667|41118|33000.3667|78853.5|35525.4|68303.9667|67591.4667|77275.9667|54811.3|279060.3|143814.5667|81393.0667|91992.1667|76479.8|84468.1667|149569.9333|218986.5|
2020-10-25 00:45:41|adr_usa_0147|MTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||382610|227653.3333|140843.3333|156730|158186.6667|302563.3333|582520|265816.6667|273526.6667|475725.0667|430221.1667|537670|783831.6333|1196409|2989116.1667|2564095.1333|3445516.1|3687365.8667|5323491.7|4950456.8|2583843.6333|2648492.8333|3536057.2|1810955.8333|2505753.2667|2290805.6|2023350.7667|2714095.1333|3247601.9|3572570.9|3556299.7667|3840612.5667|2010420.8667|1963897.6|3668806.1333|2191805.8|2400591.2|1879893.0333|637143.8|803331.4|518747.2333|1163441.1667|239503.2667|597845.7667|197345.8333|159531.7|133041.3667|358865.4333|640426.4333|269170.0667|163220.0333|155704.9333|152080.1667|122633.3333|94139.9|56287.5667|92109.0667|110612.4667|38215.5667|65145.0667|38047.7|195796.3333|92465.1667|64123.7|
2020-10-25 00:45:44|adr_usa_0148|MT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165023.3333|91426.6667|34706.6667|100723.3333|95650|85550|54550|67333.3333|70840|70200|49696.6667|67566.6667|35556.6667|74973.3333|88303.3333|69113.3333|21043.3333|51453.3333|30440|35313.3333|56783.3333|87636.6667|215906.6667|191123.3333|366690|308966.6667|647423.3333|780016.6667|804563.3333|1095740|1490926.6667|3280320|1983800|2074823.3333|2464656.6333|2717148.3333|2442105.4333|2461882.2|3912914.7667|3501408.4667|4910172.7|6227628.6|7604285.4|7765771.3|4625897.2333|4411680.9|5220685.1|7758005.8|4337287.5667|4990638.2333|4194008.3667|3860104.5|8397152.2333|7616563.1667|6120734.2|7225656.4667|6075196.8667|5068722.6667|7901956.8333|6411561.8667|5184808.6|4196385.8|5844431.4333|4453286|5033948.0333|5371143.2333|6421839.7|6597270.8667|8451570.2333|10148590|12220949.9667|15618926.2|17984658.1|23118223.2667|17442254.1667|11379650.1|4130056.4667|3803986.7667|3741688.5667|3068514.2333|2338402.8667|2852729.4|2616342.1333|3668120.2333|3523855.5|2583991.4333|4847194.8333|7910335|3860508.8667|
2020-10-25 00:45:47|adr_usa_0149|MR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||828704.4|831558.9667|1036441.8|1299568.4667|1475314.4667|1144822.3|758503.4667|1030413.1|899119.4333|1132834.0333|1292897.7667|833057.6667|1183105.5333|570803.9333|548474.9667|910237.8667|1338851.3333|1715675.5333|1632594.6667|95920.9333|312905.2|663808.5667|482861.4667|689363.7333|519148.9667|579044.6667|
2020-10-25 00:45:48|adr_usa_0153|MOBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:45:48|adr_usa_0154|MIXT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143867.6|66385.2|46695.0667|51092.6667|21916.7333|45330.2667|45115.8667|38301|76706.3333|20856.0667|46523|34706.1|39084.2333|26950.3333|57936.6|73873.1|61089.9333|61235.2667|120992.6667|132268.1333|110438.6|99234.7667|82786.1667|75640.3667|53565.7|65395.3|140674.4|77852.6|50784.0667|
2020-10-25 00:45:50|adr_usa_0156|MFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36343.3333|70697.2333|56236.6667|108756.6667|361299.5333|223179.5|437006.8667|415110.0667|442973.3333|510295.3333|264280.6|670422.1|561721.9|354974.5|355234.4667|499959.4|750158.1667|1023300.6667|698202.0333|832845.6667|710707.3|761471.6333|478260.0333|330100.5667|407004.1667|883041.8|935292.1333|227600.8|334807.3667|349951.8333|265540.5333|217981.0333|431922.1|326280.6333|499698.1333|576267.3667|411248.0333|873470.9333|637166.6667|208292.9667|441619.0667|215356.3|244769.6|257336.9|196443.3667|299505|340364.5333|461443.9667|934936.1667|492590.0667|1353993.9333|768389.1667|262465.9|1267086.3667|860874.6667|240064.1|
2020-10-25 00:45:51|adr_usa_0158|MBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88270|80426.6667|59170|88303.3333|42416.6667|44853.3333|226760|161050|185716.6667|139196.6667|177963.3333|202946.6667|233966.6667|219876.6667|216723.3333|266253.3333|298566.6667|417203.3333|1009330|1353913.3333|1737713.3333|1465460|1741980|1445306.6667|1747096.6667|1576116.6667|1557493.3333|1741358.7667|1644132.2667|1737479|1430651.8667|1809664.2333|1595868.8333|2155969.2667|2759318.4333|2634256.4|2110992.4|1343750.7667|1334854.6333|1364807.5667|2982182.3333|2442319.5667|3021752.4333|4448711.5333|2473616.9333|3180185.3333|3929325.8333|2710359.7|3091697.9333|2859051.8667|2299457.5|2311852.5|2237684.2|1704217.5|2345536.1|4449206.5|2294553.6667|2796244.4667|4783130.5|3902465.5|2195101.5333|2307754.7667|2500880.2667|2876352.9|3586413.9|2424806.7667|3482496.8667|3220341.2333|3489607.7333|2876527.9667|2852231.6667|2807350.5333|2945034.8|3422099.0333|3439035.7333|3025189.1|3344629.5|2491677.8|3422353.7|4012516.1|4960607|2874479|
2020-10-25 00:45:53|adr_usa_0159|LYG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.3333|576.6667|853.3333|12406.6667|17026.6667|2926.6667|88713.3333|50826.6667|50996.6667|58083.3333|107050|161876.6667|96940|69760|75516.6667|119356.6667|123393.3333|103110|185683.3333|158993.3333|203353.3333|197123.3333|162386.6667|171853.3333|151666.6667|274406.6667|130406.6667|220551.6667|190562.6|276956.6667|378865.4667|1021149|838645.9333|764834.9|605561.4667|1251666.7667|1484541.1333|2194422.2667|2959531.0333|6091662.4|4588283.1667|2541760.7|2628670.9667|3926426.5|2881248|4228766.5667|3739481.1|2050210.9333|1807320.3333|1261682.4333|2042509.9333|2044765.3|2295416.9333|3060725.7667|3069660.8|2092479.2|5000725.8667|2663370.6667|2558313.1|2829987.0333|2368881.1667|2230104.2333|4307418.0333|2933077.4333|3073396.6|4585104.6|6076075.7|9610293.9667|4915738.6333|3666967.4|4114496.1|4915079.5333|3340573.1|5979540.3667|15760998.4|6500517.7333|4681109.9|5301880.5667|5622642.2333|17188954.5333|9820357.3|6259362.3333|
2020-10-25 00:45:56|adr_usa_0160|LXFR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28473.4333|14960.4333|27631.3|47630.5333|85737.2667|99225.5667|46227.4333|32501.2|33506.7667|43679.1667|30400.2333|39113.9|41414.7667|41095.3667|64394.2333|85544.9667|34744.9|65627.3|40462.0667|42496.3667|45039.8|62537.4667|58318.8667|131740.9333|153874.7667|180121.2333|232793.4|177150.9667|207552.2667|122650.9333|164760.3667|148143.6667|105412.7|
2020-10-25 00:45:57|adr_usa_0162|LPL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||510180|721676.6667|321320|256293.3333|1325130|1048000|919670|1399816.6667|1028696.6667|886606.6667|1056503.3667|1013427.2667|769813.3333|1023546.9333|1384548|957429.7|1120321.5|779535.4667|1846910.7333|1439382.8333|2101687.0667|1490640.2|1565216.1|1967627.1667|1303918.9|965202.6|971429.2333|1429137.4667|1076528.2667|983680.2667|691021.2667|575132|541231.8|910337.4333|856100.1|512698.1667|417779.6667|302805.2333|590823.5|358875.8667|188343.9|288041.7|380418|571876.4|727726.1333|529302.8333|357831.6333|415125.5333|395201.3333|508371.6333|426023.7667|654350.5|639368.7667|821789.5667|766184.6667|738500.8|610391.4667|420945.8333|421973.4667|374286.4667|324491.1333|356962|477860.9667|530659.4333|441197.0667|
2020-10-25 00:45:59|adr_usa_0164|LOGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4256|2310|1829|1307|882|1103|400|656|1000.3333|666.6667|360.3333|3185.6667|1343|725|2863|5364.6667|2627.6667|1208|12870|40083.3333|52490|42250|69796.6667|74512.5667|48721.4333|33316.3333|73207.8|42819.1333|33296.7667|19985.5333|34472.9|44383|58915.3667|72441.4667|136311.4667|154306.0667|192164.0667|218366.8333|373814.8|387678.8667|623957.0667|758909.6667|900807.5333|777195.8|1208250.0667|979501|935964.1333|819038.8333|1218180.9667|891559.6|1031355.2333|826263.1|1007129.6|1401372.6|1285910.9|1551687.0667|1052403.6333|1425123.4667|1986044.1333|485049.6|418623.0667|950330.9333|799371.0667|331469.5|390692.8667|350628.1667|429184.4333|417635.3667|696442.4667|410178.1333|408651.3333|291867|317976.7|250227.9667|346172.7333|270163.1667|631279.4|432213.8|544035.4333|423137.4333|332881.2333|431170.9667|313974|345155.8333|499400.6|235808.4667|223355.2333|276448.2667|170106.8333|184887.9667|138232.2|109958.8|368631.3333|597608.0333|479121.4333|
2020-10-25 00:46:01|adr_usa_0165|LND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11144.3333|5756.4667|16491.6333|7200.5333|4760.5333|4792.9667|6975.4|4534.6333|4352.0667|4203|2251.8667|4197.8333|2569.9333|2854.9|1544.8667|1722.9333|2140.5333|4510.1333|4082.5667|10661.7667|9558.8667|13064.5|3671.5667|6163.8|1244.5|10128.6333|15464.5333|12449.5667|11691.2667|9645.2667|2864.7|7345.1|8698.1|5612.9|7099.4|
2020-10-25 00:46:03|adr_usa_0166|LITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||821440.7667|1638464.2333|526911.1333|539922.9|223008.1333|234121.6|255246|111539.6333|382871.1333|134296.7|90648.1333|26625.8|70112.7|25375.7|38723.7|14766.0333|33343.4667|12168.6|96710.0667|24285.6|18328.7667|43734.0667|380293.1667|431531.5333|27351.4333|15177.2|159238.6333|412561.3|643840.7667|1264800.2667|
2020-10-25 00:46:04|adr_usa_0168|LFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5794573.3333|528266.6667|312400|143716.6667|135076.6667|74893.3333|48923.3333|60683.3333|65103.3|131336.6667|425916.6667|215346.6667|653606.6333|1664860.7333|1282147.4667|1963787.1333|1896113.8333|1864555.7667|1299391.9333|2064260.7|1771204.5667|2175464.7|1082120.5333|954219.9|570893.8|565756.9|886660.8667|708674.8667|513175.4|640369.4667|496291.6333|698456.2333|575117.8667|395986.0333|439191.7|286350.6667|191093.0333|193469|232107.8667|179174.0667|295047.8667|180049.7667|139889.0667|175894.0667|249901.7|145229.5667|480091.3333|597368.7667|457561.8667|1024430.6667|743932.9|639870.4667|508073.5|314598.9|356391.5333|561646.7667|486865.6667|775512.7667|397939.6333|619529.1|610033.0333|489359.7|410420.7667|334509.0667|245801.4667|528684.7333|637385.4333|478461.1333|
2020-10-25 00:46:06|adr_usa_0169|LEJU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769997.9333|355334.2667|983429.2333|547988.9667|452178.2|824592.4|333533.8333|181030.6333|274106.1333|69934.6667|112620.6|97360.4333|104840.2667|61268.0667|147452.0667|219772.9667|166807.9|130875.3333|500682.8667|102478.1667|43787.6333|20501.2333|184382.5333|103034.3|130881.1667|105567.4667|117881.9333|
2020-10-25 00:46:07|adr_usa_0173|KUTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:46:07|adr_usa_0174|KT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||578663.3333|325180|361340|561250|468386.6667|329550|426590|410946.6667|603840|938330|2168826.6667|1507016.6667|1182303.3333|842636.6667|581473.3333|812546.6667|1027136.6667|711576.6667|834993.3333|892286.6667|924140|447653.3333|559896.6667|493960|393823.3333|375613.3333|412886.6667|706793.3333|488183.3333|459220|666626.6667|659142.8333|607631.6333|437063.3333|863296.9333|625671.3333|532739.1667|733000.6667|1085199.8|1164880.5667|701717.1|368401.6667|517816.3333|668659.5|873047.2|925305.2667|678973|1384775.2667|1378898.5667|1216325.1333|911702.3333|1351446.0333|881751.9667|906840.3333|921181.8333|869633.2333|486484.8|334601.6333|572521.4333|427957.6667|319504.6667|378077.8|439072.1|359796.4667|292326.1|268976.3333|364914.5|509013.4333|754902.4|712049.7667|815805.3333|876608.5333|691195.6|1431602.0333|742015.4667|1245540.5667|595353.3667|678039.6667|949551.3|791602.4|971175.2|494971.5|849140.7333|872980.6|804602.0667|513282.0333|
2020-10-25 00:46:10|adr_usa_0176|KOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||242663.3333|87326.6667|134866.6667|65506.6667|101293.3333|169886.6667|356920|153953.3333|153483.3333|202863.3333|120666.6667|115620|106440|78326.6667|112063.3333|74523.3333|103036.6667|133646.6667|228623.3333|391123.3333|207100|89583.3333|175746.6667|132160|115616.6667|189263.3333|138703.3333|108506.6667|72910|140850|126313.3333|120876.6667|115336.6667|117620|124633.3333|179130|172500|165493.3333|131460|104603.3333|130643.3333|123950|313346.6667|154783.3333|119040|102296.6667|108256.6667|115063.3333|149453.3333|188156.6667|146953.3333|105736.6667|57606.6667|108126.6667|96326.2667|111680|136076.6667|134677.4333|215566.7667|164303.9333|183782.2333|148757.4667|179502.5|92005.7333|84119.4333|116651.9333|138009.2667|96965.8|97103.1667|66734.9333|158445.1|58155.8|62902.1667|66711.9|94250.7667|190259.8333|104368.3667|121590.5667|106943.4333|98123.6667|91746.1|84979.6|110497.6333|93170.8|74467.0667|61770.0667|94306.2333|77581.5333|74379.8333|75320.1|81599.7|82288.2|87458.9667|117659|115182.5333|92352.0667|66431.3333|79656.3|83326.1333|125866.1333|88412.4|88218.1667|93345.0667|54195|92889.6667|97336.5|202660.3|158045.2333|148338.1|
2020-10-25 00:46:12|adr_usa_0178|KEP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||107680|81363.3333|68203.3333|65730|258740|69886.6667|87406.6667|145333.3333|205343.3333|133403.3333|207130|180430|800376.6667|189660|228280|289760|320333.3333|562830|770823.3333|575070|507416.6667|666560|355543.3333|420456.6667|492853.3333|510363.3333|466336.6667|455940|413633.3333|513430|497773.3333|293173.3333|268896.6667|373560|296050|417006.6667|503263.3333|522023.3333|882676.6667|447126.6667|1047266.6667|570116.6667|754940|746320|789806.6667|647620|846776.6667|483523.3333|573496.6667|678129.4667|686319.8667|679770.0667|1037567.5333|1368567.1333|964779.3|1178186.3|1298758.8333|1174196.4|822459.6|756050.1|677450.6|801840.3333|873004.0667|549443.4667|806726.1667|894605.0333|692554.5|482392.6667|686918.5333|558051.6333|679181.7667|508139|759237.9|487597.1667|372362.0667|327422.4|368086.9667|222077.4333|209448.1333|353837.6|379061.7333|592796.6|349210.2|380499.9|227501.6333|548510.6333|437890.1333|387169.0333|761993.8|923606.8667|408449.6|406993.2333|350290.3|630783.6|333659.6667|322787.0667|437536.6333|361588.0333|268313.4333|157423.7667|112328.7667|275232.5667|166409.0333|130262.5667|
2020-10-25 00:46:15|adr_usa_0179|KB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156113.3333|159380|378356.6667|279546.6667|301666.6667|284230|330226.6667|454733.3333|247816.6667|244626.6667|445986.6667|349173.3333|291513.3333|341316.6667|283026.6667|297276.6667|340990|468260|643620|321860|382703.3333|486373.3333|359844.6|629189.9|725657.8333|886934.8667|586754.7667|765567.1667|734863.8667|833835.4667|580266.9667|354234.9333|273183.1667|359445.8333|458711.1667|289402.7667|291102.8333|187200.6|159347.4|240476.9333|213876.0333|167396.4|144672.4667|140738.9667|167505.1|188396.6667|143536.3667|115528.8|139111.0667|120909.1667|91404.7667|91570.4333|141616.4667|111611.5667|102834.9333|217689.2333|135006.9|139896.1|128881.2333|134188.2|144545.3333|190534.5|151873.5|144162.1333|108482.1667|136820.3|123230.1|135120.3|208483.4|204250.6667|144701.7333|148724.4333|114834.8667|302398.2667|262181.9333|148038.9|
2020-10-25 00:46:17|adr_usa_0181|JRJC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||924364.2667|629596.7667|218805.5333|110475.2667|34345.8|85373.2667|102539.0667|63593.6|35655.5333|40859.1|163133.9|154993.4333|266682.0667|1384112.4333|1316246.2333|1433304.9667|524972.7333|285078.7333|158512.9333|195114.1|160316.3667|72758.7|75096.7667|45525|24670.3667|35593.3667|105469.9667|92831.7333|24930.7667|64799.4|59987.8333|37864.1|20273.8667|27086.8333|15205.4|32945.8|61624.5333|267077.5333|262833.8|705680.3667|7486855.5|1798877.6667|558705.1333|932366.6667|165246.2333|512447.5|112946.4333|176799.6667|131198.0667|85838.5|43716.6667|68089.2333|248857.3|324445.5667|61273.7333|29906.4667|33981.5333|59433|473140.5333|55731.3667|14602.7667|70738.0667|16639.6667|98560.4|37090.6|
2020-10-25 00:46:19|adr_usa_0182|JOBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295435.9333|615077.8333|382114.3333|191500.6|128064.8667|103038.3333|80331.1667|301431.0667|224430.3333|213732.1667|127982.1667|64386.2333|68866.3|59011|54100.6667|27792.7667|28518.4333|21906.1|18980.9667|48555.8|34614.2333|47093.2333|34504.9|46899.0333|169132.4|161626.7333|140270.8333|178635.4|115007.6|70097.5|102951.7333|83192.2667|67877.6333|64683.5667|68725.8667|92779.9667|43344.1667|24143.2333|48609.8667|64290.6333|168376.4333|154337.5667|112213.6333|166418|191048.6667|118203.9667|119177.6|99945.2333|79357.6|63312.3333|147281.4333|196733.6667|163122.6333|178941.6667|231060.2333|423252.0667|266969.8|240693.1|246868.6|270621.1333|202240.5667|162608.9667|175575.1333|208588.3|164329.6333|
2020-10-25 00:46:21|adr_usa_0183|JMEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:46:21|adr_usa_0184|JKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136150.6667|799610.0667|1549143.2667|1538235.8|733712.3333|1081102.6667|403349.0667|555263.7333|219152.3667|130072|240170.3333|364843.9|661301.9|1384017.5667|1853309.6667|2693490.7333|2037933.3333|2127132.9333|1777999.6|1100898.1|970857.9667|1242241.1667|848105.9667|720957.7667|562980.9|478538.0667|504933.0667|608535.4|1114349.1667|1323818.9|589622.8|490150.9|1110037.9333|396255.4333|666523.0333|1448848.8333|1121746.1|875572.3667|1102085.9333|1954829.6667|1314065.8667|2496955.5667|
2020-10-25 00:46:22|adr_usa_0185|JHX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.7333|285.5333|373.4|492.2667|645.6|749.1333|533.4333|315.4333|893.3333|973.3333|1093.3333|1060|1393.3333|1533.3333|1863.3333|1910|1396.6667|1656.6667|2516.6667|2853.3333|1273.3333|2370|4136.6667|2173.3333|2760|4683.3333|6036.6667|3023.3333|2853.3333|2650|2346.6667|3241.6667|3296.6667|3411.5667|4104.0333|3198.1|1433.2333|3305.8333|16215.6|3223.2667|5063.1|2631.1667|2668.8667|2761.1667|7407.1667|871.5333|1336.5667|1285.5|1305.0333|2338.1|2964.3667|4922.4667|3935.6667|7422.8|4134.9667|4324.9333|4495.2333|3016.1|3908.9|6110.4333|2442.4667|4007.9333|10707.3333|20267.2333|16366.5667|8940.7667|7947|7953.5|14895.1667|14302.1|27617.1|47751.2|9435.1333|11827.2333|16382.6667|57589.1667|17272.6667|12342.2333|12548.2667|14706.2333|51261.5667|43663.3|14807.8667|
2020-10-25 00:46:24|adr_usa_0186|JD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4167380.9667|5801412.8|7545503.5333|8593928.0667|8926840.3667|12334452.6667|9881142.5333|10668979.4|18849360.3333|11239699.2667|9904549.7333|7162632.5333|12689946.0333|13389358.4|15851587.8667|14489055.3|15834506.6667|24942865.7|20826538.6667|19902704.4333|13238846.9667|12185878.3333|11134228.9|21238400.1667|18428747.2667|13573789.1667|
2020-10-25 00:46:26|adr_usa_0188|IX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||938.4667|1091|1843.7333|11407|2607|5247|6679.5333|5620|4006.6667|3033.3333|3363.3333|2700|3270|3203.3333|4096.6667|2730|3953.3333|2023.3333|3800|3946.6667|4186.6667|4146.6667|2983.3333|3326.6667|2816.6667|6700|5566.6667|5680|11216.6667|14236.6667|15733.3333|9526.6667|18133.3333|12591.7667|39986.6667|37286.6667|39198.2667|42227.4667|36833|24659|88338.0667|116335.9|34936.9333|81430.5|22408.6333|18177.7333|33672.4667|13539.5|18167.2333|25825.5333|12283.3667|38384.2|19517.6333|15543.3333|9365.6667|9827.5667|11929.5667|18720.6|23923.6|14135|27168.9|30544.1333|15401.7|11519.3333|26199.9333|26229.2333|39095.5667|31998.1667|23794.3|56076.1667|61011.5|43903.3667|52847.3|43052.2667|31513.6333|24639.4333|21583.3667|43550.2667|45912.3667|23372.8667|41447.5667|52777.3333|40764.2667|39349.6333|17392.5|49147.2667|73592.6|39138.9333|
2020-10-25 00:46:28|adr_usa_0189|ITUB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80066.6667|51116.6667|156323.3333|69310|115776.6667|102976.6667|95120|115573.3333|127303.3333|112853.3333|10182853.3333|4846813.3333|1785280|135760|170175.3333|118710|194123.3333|1009440|1143050|2194973.3333|1028796.6667|950770|2009282.5667|1951669.5667|2519508.1667|4867278.7667|6243909.3667|5735515.1667|8841950.9333|10283666.5333|9826436.3333|8165638.3333|9176534.1|10689979.6|9790879.8333|19206529.1|9017389.2667|9386488.5667|10788896.0333|11148911.6333|18724510.4667|13625000.3333|11438754.1|15104161.1333|11338115.3333|9839214.4|10066192.6333|10203364.4|11407286.9|8713322.3667|11139065.8667|8978353.0667|10712153.8333|12117801.3667|15105028.0667|15011775.1333|21470516.6333|20030552.1667|22973903.9|13692760.8333|12647013.4333|15388589.1667|11579598.8667|16373172.9|10032569.9667|9109960.2|9067628.6667|15105628.0333|15684408.9333|13806595.1333|19618040.6333|19206062.4333|17405917.6667|18567273.1667|39090804.7667|36863287.2667|32713058.5333|
2020-10-25 00:46:31|adr_usa_0190|IRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||14146.5333|41220.3|11749.6333|8449.7|33983.4333|13823.1|10213.1333|19196.5667|18516.2667|15556.4667|15586.3333|17456.5667|17196.2667|20929.3333|18734.6333|35702.6333|16225.7667|9677.2667|9495.1333|10031.3667|6982.4333|19890|22670|16756.6333|25736.6667|106623.2667|17553.3|5596.6667|17663.3|10423.3333|13166.6667|16420|37746.6667|59893.3333|61776.6667|35106.6667|70976.6667|49146.6667|51273.3333|30503.3333|96373.3333|214546.6667|89776.6667|92243.3333|85450|137170|167740|151300|201690|163570|218493.2667|166313.3333|140009.8667|196002.6333|192085.9333|159439.5667|100309.8667|28220.4667|53543.2|42936.1333|38290.3667|37542.5|39057.3667|43503.2|84637.9667|41198.8667|27773.5667|38152.2333|22861.7333|43115.5333|91186.3667|50599.1|35644.9667|65951.4333|144529.9667|69571.4667|58223.4333|19829.6333|84195.0667|33837.8667|82479.2333|121501.6667|83160.4333|48909.5|180170|90724.9333|44382.5667|71488.3667|67418.1667|43457.6|44665.2333|47622.1|54865.2667|99331.7|79342.2|78453.7|45378.6667|38021.1667|108346.4|121762.6333|80267.3333|44182.9667|114613.8333|79027.3667|
2020-10-25 00:46:33|adr_usa_0191|IRCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18113.3333|4463.3333|4490|10146.6667|11226.6667|4853.3333|3013.3333|6523.3333|2060|6388.1|1498.7667|1967.6667|4988.4|5508.4667|5766.1667|3010.3|1252.7|799.1|4180.7333|3091.6667|2116.1333|2807.0667|5255.8667|2261.1|2067.4667|1777.9333|885.6|883.7|523.9667|1281.9333|1434.0667|983.9667|932.4|1198.7667|992.0333|1807.7333|930.6|4216.3|1351.3333|6653.2|3891.8333|6934.6667|3011.3667|2552.1667|1729.0667|3423.3667|3444.4|3098.9|1515.9667|2314.6333|2838.6667|1688.2|1212.5|2212.1667|1883|1166.7333|1700.0667|10548.5333|1984.9333|2941.7|1509.4|2865.3333|1204.5|6276.3|2691.7333|10982.4333|39363.4333|13742.9667|7787.9667|6727.1|19141.6667|4656.7667|7391.3333|10050.2|3019.0333|19029.1|3814.2|
2020-10-25 00:46:35|adr_usa_0193|ING|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173183.3333|78906.6667|135390|75623.3333|61050|227953.3333|136606.6667|135073.3333|95733.3333|93373.3333|98200|226266.6667|209580|161666.6667|241233.3333|324713.3333|196633.3333|161326.6667|235613.3333|234036.6667|233040|265636.6667|364463.3333|779000|596526.6667|384040|308730|470376.6667|334116.6667|359006.6667|329540|433980|413370|403796.6667|625183.3333|390130|503403.3333|340756.6667|498376.6667|557255.3|680677.3333|823954.1667|1026570.3|2071612.5|872145.8|1502586.0333|1676862.1333|2371998.7|1483037.1333|1920800.2|5791288.3667|2330351.4667|4739875.7333|1849917.4667|2820315.1333|2290604|2227492.9333|5704152.6|4641821.1667|3799931.7667|4360860.7667|3151275.4333|1634964.1333|2911799.3|2698783.5667|3215020.3333|1595857.6|1836339.5333|1801408.6|2318362.2|2057131.4667|2890282.2667|2489895.2667|3704430.1667|2612237.9333|3006246.8|3471524.3667|2401647.3|3636942.8333|3196156.1333|5066498.9|2674054.4333|3044248.3333|3375654.8333|3276703.9|4091620.1667|4396217.8333|3447637.9333|3518657.5667|3230948.6667|3183619.9333|10534398.6667|7735726.6|3693473.3333|
2020-10-25 00:46:38|adr_usa_0194|INFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137135|134080|96580|141946.6667|213353.3333|131230|108293.3333|132546.6667|181310|63533.3333|108570|130020|96806.6667|73540|73933.3333|201599.1333|93760.1667|138099.0667|281621.4|201341.6333|314879.8333|338785.2|473852.4333|669270.6333|348489.2667|861486.8667|618521.2333|542153.4|691750.6|1029860.6|830093|1989712.3|1525064.8333|2324035.4667|2100332.2667|2646988|3039355.3|3234478.9333|3474503.3|3016801.7|2785418.0667|2681026.4|1920493.5333|1533555.4|1424545.7333|1540895.2333|1225940.5667|1075351|1351058.6667|1453653.4667|2203125.3333|1636511.3667|1627217.8|1856413.8333|1715476.1|2002920.2333|1653542.3333|1522561.5|1344689|965762.8333|1373370.8333|1720477.1|1382110.4667|2087099.1|2357935.5|2304046.9667|4352806.5|3882781.1333|4589528.4667|2741579.9667|4778089.8333|5962623.1|6044473.3667|6030415.8333|8492341.8667|4069052.5|4672081.7667|4543328.9333|6331360.6667|8973205.4667|6620640.1|10101554.4333|10547783.6667|9059178|16429570.8333|10051630.4333|7532262.2333|
2020-10-25 00:46:40|adr_usa_0195|ILIAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.7|251.9667|89.1333|269.3333|371.5333|258.7|241.1667|4764.1333|436.2333|227.6|1118.6667|144.5333|278.6333|3103.3333|7.8333|53.6667|58.4667|3.3333|10|8.3|13.3333|370.1667|253.6333|6.6667|6.6667|3.3333|
2020-10-25 00:46:42|adr_usa_0196|IIJI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:46:42|adr_usa_0197|IHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36401.7667|31271.4|39171.8|56734.4|77820.1|56533.3333|64990.0333|79480|74740.1667|186130|129290|39570|52190|334280|172493.3333|128043.3333|155949.1667|206271.1667|123950|116923.0667|119901.1667|107809.7667|98451.8333|138855.3667|594956.5|102322.6667|116270.2667|178904.7667|215560.0667|181100.1667|259819.1333|356604.5|241427.9|291210.3333|619923.4667|549569.1667|406910.6667|468186.4|513895.1333|641524.2667|170246.7|174274.6333|129975.3333|222280.4333|275637.2667|291513.8|159619.9667|170937.8|170030.3333|209225.7333|253121.6|307063.7333|180298.9333|280142.7|226133.7333|187443.4333|199834.5333|122695.0667|136066.9333|197286.9667|184565.8667|122227.9|193992.9333|171129.2667|97600.3333|99676.8667|285549.1|96986.1|640372.5|368943.2|234390.1667|
2020-10-25 00:46:44|adr_usa_0199|IBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122043.3333|77750|40600|68033.3333|56930|27820|26970|97983.3333|44323.3333|98143.3333|106906.6667|259256.6667|104800|209176.6667|226860|468446.6667|539900|1118086.6667|287563.3333|483963.3333|812796.6667|545243.3333|651333.3333|993870|800580|1514240|885233.3333|1334686.6667|2396107.3667|1897770.2333|2515950.4|2418225.8667|4260930.5333|3201949.9|3785081.3667|3976652.6333|3909001.3667|4314708.9667|2256657.5|2217316.2667|2241199.1333|2591459.4667|1985531.8333|2090390.8667|2067549.6333|1371030.2|2122106.8667|2774945.0333|2266706.9|2020026.7333|1612729.7333|1305146.6667|1283715.8|1135318.6333|3566757.0667|1948378.3|1876469.7|2682932.1333|889252.4333|2350000.4333|9027870.6|8485588.6667|8365037.5333|8649014.1|16635353.6|9600971.8333|8203637.1333|6803854.3333|8064668.6667|7129640.2333|5646255.2333|5325444.2667|7776224.7333|6565715.3|6296366.7|7480288.5333|6748870.8333|6943847.6667|7010123.0667|6375493.6|9719793.2333|8798054.5667|9062185.3667|
2020-10-25 00:46:46|adr_usa_0200|IBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151123.3333|17280|16613.3333|18570|13986.6667|3663.3333|6703.3333|6140|1856.6667|41986.6667|3556.6667|1886.6667|12303.3333|2940|3613.3333|4053.3333|6430|13750|8960|10480|4106.6667|7110|14186.6667|14726.6667|10056.6667|31053.3333|43546.6667|8793.3333|8333.3333|9140|7733.3333|7006.6667|13386.6667|12243.3333|17800|10140|21613.3333|17810|14767.3|21473.3333|14920|11997.6|14891.8667|22831.3667|16819.2333|19697.8333|25858.0333|10927.8667|4980.2333|10871.0667|13415.1667|8224.7|4922.0667|16438.6333|11967.8667|11746.5333|15028.9|5915.4|28427.3667|11822.5|12379.7667|23698.5333|17201.1|16305.8333|19990.3|26421.3|14349.2|28915.9333|19585.3|20511.1|9481.4333|15124.5667|19902.4333|28769.7667|15066.6333|20027.7333|20110.2667|27890.5|12174.6|13798.4333|5624.4667|8862.1333|7980.9|6198.7|8029.5667|24287.0667|11745|11561.9|5685.8333|5780.0667|14725.9333|15723.2|8775.5667|
2020-10-25 00:46:48|adr_usa_0201|HTHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99279.3333|37730.8333|111981.3|300538.7333|277043.0667|198740.3667|145613.4|123620.2667|155763.8333|82578.9667|87492.5333|68075.8|121803.9333|73410.6|102718.7333|251027.6333|246154.1|145029.1333|138811|136789.5333|162794.8|246355.1|170990.4667|187627.3333|174491.2|229342.7667|228209.6|200392.9333|162969.5667|232581.0333|409575.9667|693093.3333|568914.1667|2208676.4|1988807.3333|1214026.6|1555172.6667|2025194.5|1219498.5|1322157.0667|2804768.9|2442479.7667|2535946.8333|
2020-10-25 00:46:50|adr_usa_0202|HSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||8453.3333|75946.6667|81860|28533.3333|23613.3333|21340|9860|133953.3333|12780|16620|15226.6667|51553.3333|66613.3333|76453.3333|16633.3333|26366.6667|24980|60413.3333|54130|95706.6667|89076.6667|89380|74740|112816.6667|84640|165193.3333|141596.6667|192313.3333|200796.6667|178650|2317243.3333|3081433.3333|1323213.3333|460723.3333|338730|461290|436360|428813.3333|418926.6667|524323.3333|327413.3333|314656.6667|343876.6667|390510|535716.6667|376116.6667|578430|788056.7333|648153.3333|789833.7333|1613358.4333|1991673.1|1668273.4|2897332.0667|2090209.1|6185271.5667|2576933.2|1902617.4667|1614975.8667|2908119.3|3072469.7|2325602.7333|1838213.3333|3563221|2714299.5|3406461.4667|2374221.3667|2126566.2333|2388774.0333|1415450.9667|1525762|1651078.1|1448956.5|1076165|1011418.4333|1830741.4|1238578.2333|1225093.8|1780712.3333|2184826.2667|1815238.0667|2517669.2333|2094124.2667|3119624.9333|3872078.8667|2437312.6667|2131126|2253653.4333|1617243|1035159.3667|1576380.6333|1883167.8|1298163.2333|1230668.0333|2379074.3333|2236017.5333|1586505.1667|2583841|2151085.9667|7939231.9|5162037.2|3480784.8|
2020-10-25 00:46:53|adr_usa_0204|HNP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||130093.3333|111030|131783.3333|86323.3333|58380|58026.6667|104466.6667|38263.3333|32233.3333|85773.3333|53190|91213.3333|104020|140606.6667|118586.6667|163980|163826.6667|71360|128686.6667|97136.6667|82383.3333|72636.6667|217360|132893.3333|166520|55073.3333|77716.6667|53950|53090|21306.6667|41440|39400|25746.6667|21126.6667|48016.6667|66093.3333|61676.6667|100670|112566.6667|137046.6667|99063.3333|89770|90343.3333|64176.6667|83843.3333|82626.6667|111496.6667|94726.6667|69676.6667|115096.6667|187111.1333|228775.2667|337290|282667.9333|526042.8667|483210.1333|584146.1|722320|390549.7333|247658.5333|187219.3333|199381.5667|170649.4667|351437.0333|110673.8|138668.6667|92655.3|83353.0333|167580.3333|117356.6667|139143.0333|153409.6333|77342.5667|78012.3333|67183.7333|128577.5333|39945.4|38842.9667|52268.4333|33880.7333|66958.3667|65873.4|56038.5667|59026.9667|53978.8|76055.5667|43813.2667|92662.2|88921.5|73610.7333|61208.4|89663.1333|67164.9667|60110.0333|81053.5333|48798.2|34409.0333|36602.3333|25134.0667|22204.8|13708.1667|15689.6|33138.8|27713.7667|13483.8667|
2020-10-25 00:46:55|adr_usa_0205|HMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||23016.6667|24680|13596.6667|11046.6667|18173.3333|47150|15836.6667|12906.6667|61086.6667|37430|57826.6667|209866.6667|81680|117643.3333|196423.3333|169776.6667|180293.3333|228400|327913.3333|597806.6667|345493.3333|696650|1180010|3518603.3333|2061223.3333|1834115.3667|1554810|1307393.3333|1588660|1596723.3333|1223793.3333|1386393.3333|1103333.3333|2448336.6667|1864113.3333|1597323.3333|1740756.6667|1581736.6667|2460273.3333|2153113.3333|1622050|1849086.6667|2333626.4667|1681191.6333|3059537.2|1691569.0667|3586073.9|1614178.6333|2774259.8|2936126.0667|4421086.2|3089914.3667|3917563.3|4189812.7333|2481672|3510136.1333|2630510.6333|1814382.0667|3960768.7333|2549859.4|3175265.5|2225914.0667|2113808|2432626.6|3151359.5667|2390352.2|2646671.2|3312359.1333|4077874.2667|2665556.7|3354271.7|2146469.9|1917145.9|6412896.4333|2924369.1667|2419066.3667|5220084.3333|1862003.7667|6943190.5333|5365753.2333|5177216.2667|6711440.2333|5947439.8667|5858556.6|3789083.9|2329447.4|7121317.8667|4741946.0667|3818918.5333|2626965.1667|5000483.4333|4605405.8|11535527.9667|4559242.7667|11736542.1333|5641869.6333|7923079.2|
2020-10-25 00:46:57|adr_usa_0207|HMC|average_volume_30|0.0799656061909|||||||||||||||||||||||||||||||||||||||||||||||25226.6667|39400|35200|51653.3333|41453.3333|117773.3333|70640|97600|75200|638706.6667|113840|280946.6667|113586.6667|64600|74813.3333|74333.3333|52253.3333|85720|80573.3333|71506.6667|57093.3333|82093.3333|85253.3333|42813.3333|37093.3333|137093.3333|142520|85706.6667|176826.6667|139280|131703.3333|206296.6667|214703.3333|254686.6667|430700|535270|516693.3333|389256.6667|543126.6667|297413.3333|250543.3333|292333.3333|275866.6667|306873.3333|354820|405040|521003.3333|383406.6667|361593.3333|620229.5667|785086.8667|772123.1333|579347.5333|596912.8333|658128.4667|1368823.9|1355402.6333|1589216.1333|1246584.2667|659683.9333|678985.9667|489056.3667|471292.1333|612428.5333|405214.9667|1023807|1300269.4333|561967.0667|824561|585519.5333|410252.9667|370238.2333|476648.6|446487.0667|587478.8|443393.2333|286259.2|707802.9667|1059776.2667|551497.5333|1454529.8667|885609.0333|817452.2667|518388.7667|450362.6667|591516|697715.8667|960677.1|695094.7667|608277.8667|703815.3333|572691.9333|428193.2|787301.7333|645062.5667|528111.2667|866174.2667|500933.7667|416002.2333|468722.9|729273.3333|1287626.6|1108594.6|675539.1|575081.4|
2020-10-25 00:47:00|adr_usa_0208|HKTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:47:00|adr_usa_0209|HIMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||650106.0667|647747.1667|306465.3667|1190794.7333|494864.6667|522332.8333|878213.5333|907935.6|693558.1|854600.1|418112.4667|462983.5|406404.3667|979521.3|505449.8333|547709.5333|286136.4|446528.8333|196821.7333|351359.2333|184936.6|183389.8|227581.8|430896.9667|515312.3667|232890.5667|155632.4667|345296.2333|2331102.5|5283979.0333|10767794.1667|7612665.3333|7016832.7|6047995.4667|5741320.4667|3875321.4|2976407.6333|3748711.8667|1698252.4333|2557460.4333|3142880.3667|3675556.4|3162867.3333|4030855.1333|5733723.4|5068849.5333|6894254.2667|7147186.0667|3651199.8333|2634356.5667|1442972.2667|3461169.3|1504646.0333|1249156.3|1204558.6333|1009779.1333|1922179.6333|1036359.1667|670723.2667|
2020-10-25 00:47:02|adr_usa_0210|HDB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163173.3333|75356.6667|71920|36240|37876.6667|21326.6667|53046.6667|74413.3333|39930|42366.6667|78963.3333|71626.6667|148403.3333|26106.6667|103373.3333|158716.6667|113413.3333|118670|157403.3333|228796.6667|340453.3333|142316.6667|224580|360031.9667|291679.8333|378310|454000.1333|704477.8|588988.7333|700071.8667|713069.0667|616388.6333|605625.5333|317245.9667|303189.4333|291195.2667|304339.8333|260388.9333|283953.1667|237315.3667|202664.2|977407.7667|1192068.7|827856.6667|888101.9|588805.1667|873755.8333|761481.5333|595050.2333|1178529.8|1006016.6|1148427.5667|1223652.1667|790830.3|996837.8333|1086752.5|734297.8|910784.3667|693237.7|705083.4333|650577.2667|633196.6333|1067592.2|816254.1|691056.5667|509882.5667|494587.8333|649829.2|850218.2333|664883.7333|869868.7|1398950.7333|1448369.3333|2595174.1667|1153571.4667|4042468.5|3636718.8333|1219019.7|
2020-10-25 00:47:05|adr_usa_0211|GWPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34218.3|34253.3|91706.2333|469429.8667|989674.2667|509297.0333|382690.4667|355931.9333|343806.6333|316983.9333|380801.3667|1026894.8667|574834.3|811738.7333|531281.2333|329306.6|252154.4667|230498.2667|447811.4|349223|468087.5333|535051.8333|471961.8667|492131.6333|323365.7333|510866.1333|711759.3667|675269.8333|310313.0333|373607.1667|
2020-10-25 00:47:06|adr_usa_0212|GSK|average_volume_30|0|423526.6667|362990|320396.6667|287843.3333|256540|261890|260840|232843.3333|336933.3333|371273.3333|273963.3333|389183.3333|2057783.3333|705320|1088040|1018390|1423050|884500|517656.6667|671290|517406.6667|487656.6667|567540|341486.6667|283243.3333|415866.6667|233880|255913.3333|583906.6667|852500|466140|792996.6667|1055533.3333|1270726.6667|1005340|2427170|2761353.3333|1817153.3333|1568290|2665510|2539763.3333|1422043.3333|2088866.6667|1439400|1689060|1065470|2061166.6667|1132530|1396023.3333|894356.6667|1461636.6667|515933.3333|2627113.3333|797553.3333|668130|669193.3333|1371033.3333|672276.6667|477710|431396.6667|702906.6667|346240|666450|276933.3333|477623.3333|494430|290443.3333|383096.6667|776113.3333|652260|416563.3333|887943.3333|1117936.6667|795170|784093.3333|676956.6667|788143.3333|1371663.3333|963463.3333|912750|947310|809696.6667|920150|995270|1910920|1072576.6667|1137680|1408540|1839970|1015786.6667|929250|1423390|1256556.6667|1223810|1245013.3333|1119790|1613762.3333|3655335.0667|1418308.1|1748755.6|2115282.6|1457067.4333|1639910.8667|1866125.8333|2583215.5|2068537.7|1168796.5667|1353295.6667|1753449.4|2218157.6667|1850189.0667|1689806.7333|2232210.5667|1960079.9667|3379198.1667|2340373.5|1998283.0667|2363502.8667|1761728.5333|2582959.1|2465512.2667|2602634.2|2262338.8667|2270176.2667|2301537.6667|1848735.2333|4605178.9667|3829741.7|3290106.0667|3932812.9|3679728.4667|2880714.1333|3248838.6|3823842.3333|2647024.3|3937330.0667|2937315.2333|2838561.6333|3105252.9|4826464.7667|3068584.0333|2163625.5|1970591.0333|4299379.2333|2295137.3667|2183090.7333|2243918.3|2726566.1333|6767194.1333|2870225.3333|2765321.3333|
2020-10-25 00:47:10|adr_usa_0213|GSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||335176.6667|30140|46936.6667|19726.6667|21310|69290|31800|43036.6667|44576.6667|41460|15063.3333|15780|25236.6667|20556.6667|17183.3333|14960|18050|8513.3333|48050|17540|15483.3333|3730|4933.3333|3536.6667|6336.6667|4040|4170|2890|16116.6667|39706.6667|55983.3333|40346.6667|23806.6667|13616.6667|27796.6667|19036.6667|11760|21326.6667|10636.6667|15480|23153.3333|15890|55880|58941.6667|89762.5667|67473.3333|60439.6|58919.2667|123159.1|55372.8333|70585.2333|61878.0667|31261.6333|28559.7667|45099.9667|55873.4667|67606.4|40610.4333|62114.7|42980.3|31729.3|38592.9|30050.2|25088.0333|38274.6333|44429.4667|21500.8333|41676.5667|19920.9667|28329.6|19629.3|15102.2667|20846.6667|14822.5333|15868.9667|14520.9333|20461.3333|16400.5333|10600.8333|6928.8667|4544.4333|4679.6|6575.4667|2791.2333|6578.2|5299.0333|3568.2|2989.8333|4326.2667|11413.2333|8540.1333|7522.6|18116.2667|21790.1333|19514.1667|35942.4|27956.5333|47695.9|
2020-10-25 00:47:12|adr_usa_0214|GRVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||284987.6|125005.5333|469136.3333|20694.1667|30665.0333|47045.9|43959.9667|24890.9|15814.9333|14357|13909.8|7719.4|10931.3333|72750.9|7674.0667|29426.4|4015.8|25108.3333|318754.6333|52206.2|67812.5333|39572.4|23415.2333|50697.3333|31607.9|13503.7|19595.1667|46238.2|333940|63925.5|80186.9333|57183.1|51725.6|61472.0667|25449.7|52598.8333|52381.7667|13468.0667|22802.6667|16510.3667|14459.9333|2689.0333|2217.9333|1740.9333|8003.7667|4935.2667|7003.9333|23959.7667|50526.3667|18551.4333|20683|45260.2667|36998.4333|25495.1|26125.1|25251.7|42526.1667|102826.3667|79199.7333|54079.3333|37142.8333|43923.2333|61013.6|
2020-10-25 00:47:14|adr_usa_0216|GRFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1545996.4|1422365.1667|1312223.4667|1582016.6|1063713.6667|361913.7333|701636.5|387546.1667|679410.0667|175916.6|411447.3|584978.3|760645.9667|644160.7333|337409|746694.5667|340678.5333|467451|490149.6667|998799.4|1399814.3667|625176.7|964539.2667|481630.2|598628.9|712772.3333|452709.4667|704584.8333|678510.5|717448.5|767539.3|729732.9333|1027897.5|1497890.0667|1127328.2667|1574411.1667|1473543.3|1763124.3667|
2020-10-25 00:47:16|adr_usa_0217|GRAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112323.1667|87461.0333|154088.3|68845.3|104554.1667|110722.3|91307.6333|79850.8|77416.2|90313.3667|117948.9667|124362.9333|87610.6667|189011.0333|697006.7333|277748.6667|344931.2333|357303.0667|93978.6333|185683.7333|30038.1667|167753.8|40175.2333|187367.6|30513.9333|175765.7667|36027.2333|62060.3|31817.2|
2020-10-25 00:47:17|adr_usa_0219|GOLD|average_volume_30|0|||||||||29916.6667|31633.3333|110566.6667|41036.6667|50616.6667|46436.6667|111370|58280|114990|88646.6667|125383.3333|131980|121853.3333|107093.3333|74010|55736.6667|107063.3333|80786.6667|116260|196943.3333|350863.3333|289700|366523.3333|170803.3333|253176.6667|241450|226803.3333|328340|218586.6667|291363.3333|341443.3333|292250|933470|1285413.3333|1158963.3333|1229563.3333|1397356.6667|889880|2211366.6667|1227306.6667|1787046.6667|1103490|963486.6667|961356.6667|1676466.6667|1363063.3333|1022830|1483160|1559076.6667|1104670|1185813.3333|1915330|1498223.3333|1178060|1907433.3333|1046086.6667|1424063.3333|1151936.6667|1704843.3333|1262573.3333|1273320|1192576.6667|1088983.3333|1346720|1710153.3333|2143973.3333|2203396.6667|2007940|2867400|3769350|3859736.6667|2985053.3333|2279993.3333|2192430|2773616.6667|2631390|2711600|1816646.6667|1535880|2374586.6667|1821470|1805016.6667|2755996.6667|3575993.3333|4407553.3333|5101053.3333|4544730|4253300|6015858.8|6046086.0333|7138150.7333|6318573.8333|9754774|8120668.7333|17057764.7333|14620965.8333|16571124.0667|9744934.6667|14778254.1333|14401776.8333|10807909.4333|10421316.8|8221051.1|6607564.9|7881575|7443465.2|9717484.1333|6641453.4333|8105179.2667|10316975.5|8675340.4|6786445.1333|10738879.5333|18750142.8667|16951907.6333|16628739.9667|12283942.8|8886234.7667|9074639.6333|18071270|14845295.2|11200981.8333|21817565.8667|14082840.2|22412521.6|19933527.9|16565725.0333|17744348.3|14354857.9667|11219277.9667|9109147.1333|9799279.3667|14503902.2|8206522.9333|15929131.6667|19101076.6667|17497328.9667|16586095.1333|17578690.8333|10010868.2333|26685202.3667|18661497.4|18235710.1667|
2020-10-25 00:47:21|adr_usa_0220|GOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143060|164400|197460|287846.6667|278566.6667|291006.6667|441966.6667|1061816.6667|896450|540136.6667|1409276.6667|995906.4|1130331.3667|1498550.5667|1121444.0667|998359.0333|892711.9|1184786.2|860152.2333|431901.4|644282.6667|738299.9|1310691.2|781387.8|1444417.6333|999218.6667|957930.0333|1366532.4333|1132145.3667|1924530.2333|1353049.2667|1474261.8667|1887470|1596859.6|843922.7333|1945609.1333|2669923.1667|2292457.8667|1275038.8667|1140632|1488311.9333|1972952.6667|1968382.5|2104379.2333|1170533.2|821748.6|457007.7|326084.9|219530.8|204025.0333|229661.6667|225195.8333|457312.0667|244833.0667|348226.4333|319575.5333|694552.2333|860689|855899.1667|1012636.5333|1222654.5|1315777.3667|738207.4333|2731162.9667|3235762.3333|1436555.3|
2020-10-25 00:47:23|adr_usa_0222|GGB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||746652.4|1126638.1333||563304.8|9273333.3333|10130.3333|9896.3667|1039105.7667|15616.5|20820.7667|19915.0667|31303.0333|45646.3333|50621|14962|44753.6667|78831|55461.3333|70541.3333|52588.3333|62693.6667|79743.3333|125310|164833.3333|145013.3333|341980|358620|520526.6667|846793.3333|947180|984506.6667|884210|1077063.3333|2871426.6667|1452046.6667|1136940|1866432.1|2015025.7333|2652769.5333|2541233.1667|3428381.4667|3227766.4333|7787465.8667|7890930.7667|9394475.3333|8599889.1|5610894.0667|6151634.4|7106987.0667|8267069.4667|4954679.0667|6398089.9|8745579.6667|7777576.3667|10052247.7|8834286.9|6904718.7|8076266.8333|7748075.2333|5710590.2333|6792889.6333|5916939.9|8176215.9333|4642888|6153003.7333|4500134.6667|6432310.4667|6275148.2333|6039923.5333|5107722|4341295.9333|6963082.3|9335017.4667|7940247.1333|10209789.0333|12960521.9333|10362360.4|9107437.9|7662014.5333|6968289.4333|12515897.2|11566334.4333|8685580.9|12295080.2667|11868423.5|8848233.6667|9995819.5333|10358331.6667|12059949.1667|10675644.5|5811323.0667|
2020-10-25 00:47:25|adr_usa_0223|GGAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144753.3333|181050|916673.3333|384150|838086.6667|447763.3333|444790|283013.3333|235536.6667|158848.1333|120900.4333|410756.9667|231775.7667|182373.5333|284088.2|308482.8667|256277.9667|304053.2333|766868.5333|243017.1333|290903.8333|301331.7|248278.7333|207493.2667|151554.7|195830.5|289513.2667|224697.7667|378370.5|234555.8667|256850.4667|302957.7333|179174.8667|198420.1667|87984.9333|182191.4|136658.5667|119504.4|138373.2|127326.1333|640208.7667|736536.4667|367060.7|243121.1667|219949.0667|369245.1333|325995.0667|182127.5667|114421.5333|198534.7667|128403.7333|73525.6333|561212.2|570504.1333|380093|803950.9|601278.2|343152.5333|656003.7333|432062.0333|349314.7667|552745.6667|349770.7667|373201.7333|201791.1667|367863.3|364185.8|449074.7|357926.6333|522285.5667|433706.9333|1026288.0333|1796771.4333|752739.7|920409.1|1936603.4|4041673.0333|1485709.6667|1146573.7|2283541.9|1247342.0667|
2020-10-25 00:47:28|adr_usa_0224|GFI|average_volume_30|0|63026.6667|33136.6667|31716.6667|25223.3333|57830|30300|23763.3333|31716.6667|51550|31176.6667|51550|43616.6667|27910|35973.3333|87050|37016.6667|69490|42430|45623.3333|49920|26856.6667|40353.3333|47966.6667|33533.3333|37680|46313.3333|45893.3333|114600|68086.6667|39530|52553.3333|28913.3333|27920|43190|33423.3333|33610|22710|27560|11930|43356.6667|58403.3333|111040|62173.3333|68276.6667|106720|97920|72523.3333|70983.3333|83066.6667|67056.6667|45836.6667|74643.3333|92340|40933.3333|68663.3333|63756.6667|166113.3333|69760|111996.6667|134090|45053.3333|37126.6667|90843.3333|55153.3333|38893.3333|187173.3333|322496.6667|193580|214160|571930|346313.3333|340353.3333|628836.6667|752110|603516.6667|484390|2172386.6667|3726343.3333|2425593.3333|2411256.6667|2292896.6667|1770810|2116023.3333|2081000|1899453.3333|1182313.3333|1279923.3333|1590340|1164196.6667|1925303.3333|1951160|1927490|2646030|3418440|2190583.3333|2732370|3783009.4|3844624.9333|4931174.2667|5280915.2333|8461338.2333|6006295.5667|8487948.3667|6817876.5|10078672.8333|5820000.5333|6348685.2333|6314515.8667|5227419.9667|5123437.5333|4519150.2667|3104647.5333|3344472.3667|4232167.8333|5007565.2|3163139.5|3706260.1333|4221327.0667|5986199.9|4021176.3667|5782427.8|5062987.8333|9115715|5610698.1333|6951180.8667|2894851.7667|5463607.9|6353987.9667|4298808.6|4164722.4333|6649368.2667|4791479.5333|7599827.6667|7292941.7333|5837707.7|7058491.1333|7552154.1667|9034522.9667|4773500.1333|4232629.7667|4108933|3437924.0333|4781536.9333|4021717.7333|5647505.8333|9228050.6333|10194413.5333|5365061.2667|11891457.1333|7652156.4333|7259436.1667|
2020-10-25 00:47:30|adr_usa_0226|GENE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89563.3333|85590|111866.6667|43640|140216.6667|776976.6667|2088776.6667|1112823.3333|408610|327210|165973.3333|2442030|235333.3333|230510|131433.3333|121050|55523.3333|161413.5333|50912.0667|242154.1667|130545.6667|306324.5667|690385.8|781052.9||||171261.8333|1746.7|4095.0667|2471.4667|931.2|85.0333|1730.6|1135.8667|9371.5667|1210.3333|1410.5|1635.7667|510.9333|470.5667|2351.1|3497.5333|5813.3333|6824.6667|2897.5|11522.7333|3593.7|779.8667|2193.6|55041.8333|297268.9667|160625.3|36134.5667|46017.5333|718168.5667|334803.6333|62333.0667|27490.4|120670.2667|129597.7667|62882|767539.4667|113500.2|350586.2333|478140.4333|5137326.0667|474536.0667|159692.6333|998513.9667|158741.4|71073.2667|47711.3333|1331003.1|181091.8333|130991.9333|101039.1667|254359.9667|159830.8333|58608.8333|61126.9667|66967.9|15599.0333|543134.1|123727.6|36050.7333|44071.8|1315812.3|1313921.6667|
2020-10-25 00:47:33|adr_usa_0227|GAME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:47:33|adr_usa_0228|FWP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243487.8|52679.0333|66722.3667|48858.4|54382.9|46666.1667|53355.0333|22340.1|9051.8667|11953.9667|40668.3|34833.3333|142483.9|104893.3333|22812.3333|147587.1667|21969.5333|56794.3333|2182.8667|840.5333|10149.6|40565.7|18247.4333|151499|34295.5333|
2020-10-25 00:47:34|adr_usa_0229|FORTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4350|8360|10523.3333|34983.3333|40553.3333|45686.6667|56036.6667|11956.6667|131773.3333|89860|41043.3333|25663.3333|30806.6667|14880|6356.6667|6843.3333|4990|2333.3333|3226.6667|1466.6667|3718.6|2346.3333|3743.3333|4586.9|6552.8333|2635.8333|2486.4|1112.9667|1226.0667|2010.0667|7291.1333|1636.2333|1851.9333|1654.1|2349.5|4548.0333|4039.7667|2253.5|2402.1667|1350.3333|1616.0333|1494.2|1054|1235.9667|3979.2667|4646.5667|7507.2333|3420.9333|10105.3667|12714.7667|15244.1|16270.2|9828|11258.6667|8494.2|4289.7333|3284|3751.4333|2544.5|1185.5333|1391.7333|2123|2147.2333|941.2667|4188.0667|1643.3667|1531.7667|1662.3667|1009|1035.4333|1928.3333|1585.7|746.0667|766.2333|1034.9667|1158.4333|1496.1333|973.9667|1298.6333|708.7333|559.0333|357.5667|243.3667|91.8667|444.9333|43.9|45.3|323.8|314.7|678.0667|635.3|356.6667|
2020-10-25 00:47:36|adr_usa_0230|FMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87956.6667|204693.3333|112686.6667|181316.6667|215596.6667|162356.6667|172803.3333|227720|217103.3333|151390|212326.6667|239423.3333|234643.3333|160843.3333|184266.6667|209350|221220|159886.6667|155913.3333|251400|201226.6667|296886.6667|290310|393716.6667|368553.3333|173196.6667|276340|286970|458423.3333|324230|205070|415530|661696.6667|293040|352313.3333|703019.4|589608.3|1291011.8667|1311526.5333|958659.2|1040504.6333|1527625.6667|1283143.2|1195089.4333|658388.2333|1169776.5333|1359638.0333|1096032.4|827833.5333|762930.0333|440116.6333|574254.3333|433728.4|662540.3667|455703.7667|507148.1333|584574.0667|508795.9|551467.2667|613435.2667|607988.7|469235.1333|613693.9667|678918.2667|329828.2333|285899.6|374950.8667|488963.1|349124.4333|424672.4|357469.1667|460955.0667|371148.8667|669334.7|832685.0667|422275.3667|348783.2333|303083.7667|704033.3667|493070.7333|468552|298365.5333|627480.8333|325732.3|293267.6667|330906.1667|425555.6667|763426.2667|611089.2|613062.1667|
2020-10-25 00:47:39|adr_usa_0231|FMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2404413.3333|459023.3333|164773.3333|124356.6667|167086.6667|115593.3333|55050|36510|42843.3333|31443.3333|32380|15693.3333|35896.6667|31680|47996.6667|18963.3333|25126.6667|18886.6667|23613.3333|17346.6667|16396.6667|22233.3333|40693.3333|42250|45573.3333|31800|30846.6667|19480|42576.6667|43440|68263.3333|47766.6667|19836.6667|24340|48263.3333|29850|18960|26560|39836.6667|67370|33023.3333|45606.6667|73566.6667|70812.3333|95223.3333|96554.5|106153.6667|68089.2667|85428.3333|164832.3333|245879.8667|124590.6333|74731.6667|62842.0333|75075.5667|110228.5667|65078.9333|77549.1333|79234.9333|91414.7667|110948.0667|135386.8333|98215.2|52600.1333|56143.2333|180807.2|170548.4333|186734.1|111981.7|135476.3|166373.4667|143095.7333|101213.1333|127478.6667|161726.0667|125298.9333|133799.0333|165241.2667|161759.4667|149156.1333|174969.7667|200090.6|162729.9667|134147.4667|201171.9333|147558.0667|158208.0333|115176|150721.9333|533542.1333|175197.7333|218605.5667|167086.9333|177001.5333|615961.2333|189449.3|134449.5|
2020-10-25 00:47:42|adr_usa_0232|FLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139681.0333|125639.3667|107973.0667|239192.6667|205162.4667|139907.8667|179196.6|135264.7|136863.4|69244.7|130066.7|77912.1667|59799.6|53906.1|62119.6333|50941.1667|50074.3|44599.3667|59281.7667|34350.2|55261.7333|81999.6667|191657.2|113458.4333|313255.6667|186616.3667|186284.2333|152732.1333|138161.4667|270172.4667|274817.6333|293374.8|219352.4333|511188.1333|280107.0333|270936.2333|138713.4|155967.9667|163886.2|182725.0667|142414.0333|113166.9667|167153.7|122304.3667|101672.0667|109244.6|92178.6333|322866.3333|326176.3667|144726.3333|355023.9667|579798.9667|301081.3|
2020-10-25 00:47:44|adr_usa_0233|FLML|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:47:44|adr_usa_0234|FENG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240474.7|136856.9333|176780.3667|112419.0667|105400.9667|191144.4333|85206.1|96795.6667|203699.4667|929459.8333|1162662.8667|1176355.5333|414820.1333|371295.8333|262050.3667|238248.6667|669370.6667|228360.8|118724|97230.3333|79393.0333|171340.7333|85626.1|117790.9|102858.5667|1668231.0333|959112.8333|337072.3|244751.9667|247695.5333|170274.8|360780.6667|74820.6667|96316.5|145945.5|89861.6|302772.2333|160320.7667|
2020-10-25 00:47:45|adr_usa_0236|ERJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523061.7|258596.6667|165723.3333|155900|443870|640166.6667|261356.6667|331400|277860|332170|368280|519453.3333|632206.6667|377820|530760|520816.6667|530446.6667|439876.6667|808146.6667|748920|582830|445883.3333|509743.3333|584293.3333|908996.6667|520143.3333|429336.6667|1075263.5667|636890.1667|1528337.5333|693364.1333|731675.4|1245409.2|1069211.6333|1028520.6|1229192.2|922366.9|795709.4667|773703.0333|848815.9|1169980.9333|835791.4667|734111.1333|951808.0667|928477.3|1221593.2333|1023587.2667|1079117.1333|1201412.6667|891288.1|991918.1|1018109.5333|1037995.3333|1067950.0667|1210552.3333|1061675.5667|877795.1|971504.8667|923620.7|1370651.0333|818587.6333|1039777.2667|1046258.1333|1109113.4|1163270.6667|1236953.6|1300253.1|989825.9333|1181865.8667|1273489.2333|1070979.4667|990558.4|1116816.2667|839324.2333|921075.9667|943819.1667|842986.4|815477.2333|907829.3|2137723.0667|5397860.4|2309497.4333|
2020-10-25 00:47:48|adr_usa_0237|ERIC|average_volume_30|0|||||||||||||||||||||||||||916053.3333|519360|1223680|2019200|800580|1728300|1404186.6667|1631220|1557733.3333|3168940|2293993.3333|1144560|1405533.3333|2544520|2745866.6667|6004380|6201406.6667|13967340|3698740|3433686.6667|2338160|4529913.3333|4852153.3333|15793.1|20427.8|15262.0333|16043.3333|14283.6333|22005.7667|1045525.3333|1602668.7|1560805.3333|1348850.6667|2743341.3333|1842157.3333|1443029.3333|2007264|1736809.3333|2254408|1112184|1666158.6667|1730753.3333|2157532|2019714.3333|1788029.3333|1338607|1703098.6667|1644543.3333|1516516.6667|1330825.3333|1335679.3333|1241533|3924272|2938526.2|3891247.5667|4322953.3333|2865549.2667|2208530|3804771.8333|2831292.7|3501870.5667|2308886.6667|3133523.3333|1842239.6333|1398710.4667|1766323.6667|2059214.5667|2086548.4667|1310299.3333|1270904.9|2834295.3|2350902.4333|2300683.9|4188424|4823497.4333|3956612.5667|8383879.3|7318009|9166255.4667|5341172.4667|5641486.3|5443444.8667|6421682.3|7072562.4333|5703558.8|3778608.7|6570182.7|4719086.8|6694448.7667|3635009.0667|4409393.6|3364874.9|3685145.7667|2936443.2333|4846130.7|3214079.3333|3318337.6333|3014473.9|3910352.3667|3766656.0333|2627963.3|2986107.4333|3654449.4|3228327.2|3244086.2|2944764.7333|2666581.5333|4045667.3|4253037.4|4448791.4667|4624817.6333|5394741.3|5297599|3657213.8|4531986.8333|3814593.2|3608102.5333|5817078.3|5347219.8|7044897.2|6097909.8667|4331212.4333|9663650.2333|9002732.3667|8476881.8667|
2020-10-25 00:47:51|adr_usa_0241|ELP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108410|149840|239153.3333|239553.3333|353010|213950|269200|370046.6667|215670|319723.3333|437303.3333|162980|158233.3333|190670|635283.3333|736176.6667|335613.3333|337976.6667|441586.6667|410526.6667|423290|333166.6667|317410|388273.3333|801450|371556.6667|477816.6667|363036.6667|193006.6667|284800|407300|306926.6667|306846.6667|351370|346720|464453.3333|297610|430810|415351.2667|506693.6667|615616.6667|424066.7333|378414.4667|487355.5333|485180.4|605461.1333|302042.2|494564.7333|370349.7333|416962.6667|351545.7667|634991.9333|520235.4|379225.1667|520555.1667|326963.3667|620958.1333|481002.8333|452536.3333|730625.4333|731353.8|510751.5333|245994.0667|441295.7|586289.4|557761.2667|683929|567403.3667|529773.5333|636809.3667|703557.9|665896.7333|601524.7333|486348.2333|441050.3|577524.1333|507277.9333|579817.0667|420820.2|874381.3667|433218.5|542009|436949.0333|629666.6333|409023.1667|573429|447974.3|457031.4|444229.9333|621556.1667|844541.1667|670091.4667|558986.7|
2020-10-25 00:47:54|adr_usa_0243|EDU|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||580330|299940|491614.5|389604.8333|464150|665093.3|909611.1|556112.7|516718.9333|944558.0667|863417.2333|701564.9|356248.6667|392165.2|608404|386429.8667|217372.2|393181.6667|284036.7333|306268.0333|583917|1877995.2333|1430942.5333|1096487.9333|8746064.1333|2387697.2|1812483.1333|2616534.2667|1269956.6|1205987.1|1335885.1333|1417868.5667|2080646.9667|1518971.4667|1251574.0667|1214300.5333|770544.2333|1142589.4333|1657508|1806531.9|1224451.5333|1099788.4333|1198530.3667|1371818.8667|1349292.8333|1913978.6333|2172283.8|1389931.7333|1696910.6|2364219.2|1771376.6667|1505820.4|1212434.9333|969115.4333|1682102.2|1597989.0333|1032603.8667||
2020-10-25 00:47:55|adr_usa_0244|EDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249946.6667|134016.6667|76666.6667|141213.5|87255.5333|49205.2667|71668.3333|31689.3|16496.3333|49388.1667|29685.9|24673.7|14515.8333|23624.3333|69097.2333|15542.2333|11574.6|4769|5446.5333|8835.0333|5980.6|2981.3667|5601.7|4536.2667|5597.2333|15975.3|154800.4667|56221.1|272691.6333|146251.1667|46825.7|125549.9667|84810.9333|50016.5333|81595.8|34732.6|39666|43227.7333|71592.8667|45697.4667|57939.6667|75811.4|65044.4667|38658.3667|107719.0667|134840.6|73448.2667|53744.3|104025.5|154645.2333|100912.8|68109.7|45586|29130.8|
2020-10-25 00:47:57|adr_usa_0245|EDAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80313.3333|56310|153710|30803.3333|51860|49753.3333|40346.6667|29450.5|15153.3333|24870|66656.6667|9983.3333|126766.6667|43880|40793.3333|72066.6667|13990|26626.6667|20080|21363.3333|6253.3333|13414|12060|10910|9450|19332.5|15914.1667|31509.4|11573.1333|24123.8333|18395.5667|11347.1667|9559.2667|24981.7|89803.9333|83058.8333|44718|27203.9667|11202.8333|26475.3|12653.5|20042.2667|12516.3667|13069.8333|14238.4667|12039.8|12340.8333|25129.8667|1782689.6333|58830.2667|211760.5|23113.4667|75585.8333|670019|214244.4|135533.2333|54042.8333|29937.0333|44979.8|43509.1667|39842.8|79175.3333|500657.3667|170195.5333|51006.6333|74033.1|94772.8|420621.3333|246511.0667|277212.4333|152471.5|71892.7667|249320|262403.1333|58954.0333|82448.0333|97275.7333|90187.7333|75142.3|161149.7667|38605.9667|51168.5|58704|1323269.9333|48678.7|67862.4667|33464.5667|142791.7333|172958.3|160761.2333|174480.8667|95405.8667|110775.8|
2020-10-25 00:48:00|adr_usa_0246|EC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54718|39856.8333|43483.2667|52690.6333|48882.9667|46343.5333|63058.4|68542.3667|203318.7667|302073.2667|356817.8333|367912.4667|438512.8667|311501.5333|643524.6667|810579.9333|446147.2|356244.2333|585259.6|563687.2333|300817.8667|573131.9333|545774.0333|378070.8|415022.2|1079634.9333|1060829|813601.4333|972446.1|1005915.6|1817294.2|1130248.3333|882111.9333|978190.7667|999467.9333|1082789.0667|733171.3667|1100220.0333|1374625.2667|1480935.5333|1073300.6333|1212411.3333|921580.1667|672913.8|676498.3667|469721.1333|1651826.3333|1010922.6|1143219.1|
2020-10-25 00:48:02|adr_usa_0247|EBR.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245031.4|179829.1667|218057.2333|239401.4333|286243.8|154628.3667|204133.0333|264733.7333|115475.0667|269246.6333|404092.9667|400793.8|228265.1667|294541.4|435529.2667|504608.9|631419.1667|270669.7667|306550.4|215903.6667|115336.3|280593.7333|94236.4333|142603.1667|227722|145082.4333|85071.8333|151219.4|142268.7|89813.3|105100.0333|57593.3333|56541.5|114834.4|81564.5667|109819.9333|90437.6|34632.1333|59690.7|37537.4|22166.5667|54268.8333|24406.2667|16530.2333|40257.1333|42276.6667|60462.1333|23828.3333|
2020-10-25 00:48:03|adr_usa_0248|EBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||592230|800203.3333|263590|328363.3333|425586.6667|240880|295356.6667|857083.3333|351270|178366.6667|171826.6667|498120|148136.6667|255986.6667|91663.3333|53613.3333|46986.6667|125707.1|76022.3333|128709.7333|52946.7333|128890.9333|83577.0667|79026.2333|91437.5667|272045.0667|132894.5|214664.7667|158872.1|150418.2667|133859.8667|170970.6|99005.6|216685.2667|237821.1|212967.3333|175299.5|274036.1|497164.4333|438291.7333|344447.8667|703956.6667|643637.9333|797824.6333|721883.8|541187.2333|826307.1333|1489014.6|1190808.7333|716291.7667|697529.0667|1410540.7333|1262018.6333|1799049.0333|1013612.4333|1345094|1296728.8333|1138488.2667|1331867.4667|745691.0667|915421.1667|970972.8|598587.1|932678.4|491543.1667|508129|501348.2667|1406423.7667|216717.6333|153882.1667|325498.7|421535.8667|665313.6333|461296.6333|456167.7667|702447|319062.9333|505313.3333|618614.0667|340501.7333|404446.4333|373371.5|965911.9|753313.7333|599534.5|
2020-10-25 00:48:05|adr_usa_0249|E|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||569326.6667|204070|292543.3333|30516.6667|188820|96813.3333|67603.3333|215770|214593.3333|197533.3333|282293.3333|75330|53510|37920|43040|109453.3333|112976.6667|82666.6667|50440|59610|62876.6667|51620|41050|39553.3333|87560|59123.3333|80900|97456.6667|86766.6667|137656.6667|65383.3333|61210|79810|88520|75556.6667|63220|65346.6667|132833.3333|111536.6667|113640|131870|348216.6667|492773.3333|317740|303873.3333|558339|462378.8|542326.3|534937.6|830570.4333|600584.6667|936061.4333|909350.8333|1269803.9667|705518.6|438230.9333|593384.8|408546.8667|985509.7667|557188.8667|789479|969601.9333|964369.3667|1422682.5|901575.7667|698421.7667|739341.6667|493986.9333|635090.9|584260.1333|376039.4|204390.6333|195293.3333|234492.0333|201093.9|205229.6667|460216.0333|375598.9|409871.9667|308400.5|345000.9667|339194.4333|608872.5|301823|675418.9667|293868|317015.0667|247467.7667|207683.6667|232266.2667|332275.3333|121635.1|275426.4|163893.3333|197023.7|257825.3|239427.9333|701896.1667|410302.0667|302863.3667|
2020-10-25 00:48:08|adr_usa_0251|DRD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||32416.6667|21726.6667|41133.3333|23366.6667|58773.3333|206553.3333|237900|279206.6667|552940|352260|142630|239043.3333|766013.3333|960880|643196.6667|540513.3333|376090|585166.6667|675213.3333|1084176.6667|578606.6667|662196.6667|2607856.6667|5683793.3333|2582326.6667|3313999.0333|2186502.5|2364003.8667|5595961.1|4804301.1|3487716.5|2297844.5667|2697721.9|2875244.0333|5194575.7333|2318119.4333|3128701.7|3950624.8667|3077529|3727820.0333|2401715.8667|3611307.1667|3991855.7667|1954377.2|238415.9|134562.5667|323792.4667|135467.4|170223.1333|124584.3333|249017.4333|201990.1|167879.8667|391612.9|353460|101794.7667|126336.5667|100434.4667|116868.8333|105153.5667|178493.6667|96252.6|96797.7333|54037.3|52356.5|64120|164809.1|116850.7333|77837.9333|222938.8|126979.6|161911.7333|266951.4333|353288.6333|144065.4333|57865.3|347429.9|63771.7667|396522.1333|479550.4667|589188.6667|804299|432788.1667|440607.1333|174689.0667|91467.8667|73192.3333|66377.8667|156293.2333|47183.5|259001|112861.2|208520.6667|74136.4|365671.3333|874722.6667|464193.0667|
2020-10-25 00:48:10|adr_usa_0252|DQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||648928.2667|278851.8667|327018.3667|195105.7333|198968.0333|197280.0667|162760.5333|88217.8333|41552.8|95712.9667|28549.9|101487.1|151273.2333|86860.5667|73967.7333|188886.3667|146332.4667|128380.5333|143057.7667|79378.3|101611.5667|78210.7333|60136.5333|68441.6667|87558.6333|67954.3|101346.1333|66031.6333|91394.5667|438385.2333|437627.6|908392.1333|330673.3667|192826.8333|380033|295761.9667|242223.9667|231973.6333|334067.7|286949.4333|331681.8333|
2020-10-25 00:48:12|adr_usa_0253|DL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110651.1|35917.9667|19346.3|43394.7333|28759.7|9423.5333|18530.5333|46197.4667|9058.5|8130.8667|19301.7333|41868.5333|10577.0333|16820.9667|9416.7667|16724.9667|13076.0333|19085.7333|5677.8|54700.6667|49468.8667|162017.6667|448330.8667|202875.9|148919.5|265235.9667|79143.3333|256235.7667|139166.6|110154.3333|68798.9|87529.4333|77122.2333|36577.9667|44120.6667|30139.9333|21713.2333|58314.0333|46895.2667|20663.6|29814.2667|35651.8667|11195.5|15941.5667|53083.2667|68026.4333|84335.6333|90717.3333|34708.3|
2020-10-25 00:48:13|adr_usa_0254|DEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||34004.1667|36387.5|47500|67595.8333|96104.1667|76287.5|73105.8333|163146.6667|147713.3333|138763.3333|156583.3333|157940|160100|139456.6667|391160|568960|286910|224143.3333|193110|191780|143373.3333|176680|236070|495490|213483.3333|268603.3333|293930|283166.6667|258343.3333|377026.6667|358340|310096.6667|260256.6667|321253.3333|240590|358870|287123.3333|551903.3333|451300|693930|437723.3333|352496.6667|417560|723223.7667|441759.3333|641833.3333|610295.6|597639.1667|864059.7333|748089.9333|1081026.5|1278361.3333|683771.4333|767595.2667|544502.6333|555669.6333|738680|463585.9|549858.2|581324.4|457427.4333|813679.5|525513.3333|536051.2667|619366|655771.7667|541399.1|555763.4667|545838.2667|471322.8333|339488.9333|569657.3|417983.4667|518582.5|440712.8|479690.4667|893648.7667|678552.8333|456092.5|655531.7|626882.4|523623.3667|1063885.3|463800.9|365936.4667|366569.2667|376062.0333|372327.3667|388204.8333|287275.4333|419065.5667|462519.8667|271470.3333|391247|311599.2333|960483.1|478907.4|515789.7667|
2020-10-25 00:48:16|adr_usa_0257|DBVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53423.9333|201269.5333|132002.5667|160929.8333|128170.2333|146944.5667|112453.9667|96116.7|52728.1667|86018.4333|127088.2|198747.0333|239679.6|479137.6667|107041.6667|152372.6667|1087814.3333|324510.2667|220056.6667|152714.3333|343519.3667|757496.2333|239478.9333|614760.9333|
2020-10-25 00:48:17|adr_usa_0260|CYOU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:48:17|adr_usa_0261|CX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||539143.2|349693.2667|461436.6667|370296.6667|292463.3333|319590|455033.3333|516660|452900|521610|742223.3333|490086.6667|575093.3333|529406.6667|521349.9667|685093.3|567536.6667|692730|770163.3333|738850|743696.6667|1712450|899946.6667|817416.6667|1490723.3333|1071706.6333|2017870|2910030|2855243.3333|2104010|3132184.7667|3602294.3333|5101699.9|4006637.8|5906562.2667|5780574.9667|6858265.5667|10072670.6667|13943424.4|8866230.6|15767382.9667|7971534.4|9107931.1667|10932645.1333|11301297.7|6645002.4667|15801719.8667|9923937.5667|14658297.4|10769858.2333|15759475.8333|11672917.2667|13530281.3|12294899.3667|21669008.2|16027029.0333|9891036.5333|13420344.9667|13035823.9|8737303.7|6923835.1333|12248240.8667|11275140.2|11839823.1|15265510.6333|14995148.9|12298351.5333|8996826.6|11672471.6667|15747405.4667|9547210.3333|7518040.5333|7655106.6667|9847370.1667|11571553.5333|6953059.5667|4999632.1667|11393039.4667|9133246.8|6008015.6667|7456293.0667|5075672.1667|12696519.7333|10281478.0667|7710164.2333|
2020-10-25 00:48:19|adr_usa_0262|CUK|average_volume_30|1.82330097087|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23270|32880|21220|30940|55623.3333|28633.3333|17710|32720|44996.6667|89610|101233.3333|39253.3333|35846.6667|22073.3333|24573.3333|23716.6667|24616.6667|24360|32353.3333|83110|24493.3333|51510|146093.3333|61060|72330|43683.3333|52810|149230|151005.6333|159625.1|219596.7|437772.0667|712556.4333|251200.1333|266973.7|172008.1333|195022.1667|290676.2333|283301.1333|138414.7333|145129.3|143086.8667|155462.6667|207703.5|146747.6667|118591|99153.7333|94735|127417.9667|194869.8333|196552.2333|80846.2667|122067.3|121821.2|134354.4667|173953.2|307605.9333|259663.2333|290141.6333|264145.5333|246245.6333|289280.5667|353269.6333|348131.3333|375439.4667|338771.3|311542.0333|201359.1667|284204.9667|366748.7333|316852.4|198393.3667|312819.7333|291535.7667|334221.4|354158.7667|412050.7667|2517272.3333|1732375.3667|1628806.2333||
2020-10-25 00:48:22|adr_usa_0266|CS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||3873.3333|2096.6667|2443.3333|109456.6667|33843.3333|14040|6150|5730|16860|9163.3333|8520|11883.3333|54990|29260|14353.3333|3020|5203.3333|2500|3080|4106.6667|6490|91060|45630|4420|10516.6667|17653.3333|47296.6667|62693.3333|120993.3333|177673.3333|167686.6667|199576.6667|95880|130980|209190|159826.6667|145190|245153.3333|224363.3333|147653.3333|156173.3333|308643.3333|415606.6667|398083.3333|197520|361066.6667|743686.7333|518886.6667|1025303.9|908425.4|2120107.1|883399.7|1236067.4|1190884.3667|2478242.2667|1294698.7333|1097761.6667|829003.8333|916527.7|1676440.5|770280.0667|1131924.4|1618291.7|1238579.8667|2735213.7|2742966.2333|2354430.9667|2987059.2|2844738.2667|1544515.4333|1823683.3333|1427891.6333|902495.1333|718227.6|934685.5|971752.2667|845660.6|857147.0667|1590514.0667|1308611.1333|1531092.0667|1602878.3|2995736.7333|4124645.1333|3546038|6137095.1667|4925593.4|4415338.8333|2606932.0333|2471199.3333|2950699.2333|2497445.5|1786730.7|5207242.2333|3334024.5333|2247229.7|2635762.2|1598736.3|5536049.2667|3608539.8|2596482.7|
2020-10-25 00:48:24|adr_usa_0267|CRTO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200063.7|487450.9667|348609.8333|913353.1|449167.0333|709532.0667|748837.2333|671217|497472.8|577709.5667|594480.4667|744682.4333|580055.7667|689385.4|1051691.2667|1114371.3667|1709114.3|883315.6|1166621.2|711296.9667|713184.4667|664108.2333|508774.5|361919.0667|418868.7|706047.3667|538882.9|221764.9667|
2020-10-25 00:48:25|adr_usa_0268|CRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1276.6667|840|7100|3323.3333|15470|4586.6667|6476.6667|12206.6667|16693.3333|29586.6667|16743.3333|8116.6667|28753.3333|12570|31273.3333|13653.3333|17546.6667|23283.3333|13030|24138.5333|15373.9333|13962.1|20305.4667|12992.5333|24491.7333|23452.8|11874.6667|13613.1333|20767.7|12308.0333|17416|14864.6667|28125.1333|24590|39676.6667|19913.3333|34130|42449.7|59833.3333|76921.8667|89447.3333|164795.3333|203896.7333|169734.7|248146.4333|139953.2333|252589.2333|225949.8|153966.0333|165345.8333|237748.2667|656068.0667|199065.8667|172159.9667|285604.2667|258831.5667|240025.3333|177838.1333|308785.4667|119566.1|156554.7667|323487.2333|308828.8|189278.3667|167453.8333|126514.1|763157|612277.0667|532870.8667|315790.1667|486585.3|263809.4333|370829.9667|788174.2333|1413435.1|1447669.9333|675258.3333|428546.7|560216|635068.1|644941.1333|609209.5333|559221.0333|1008816.1|503403.1333|472584.1333|659193.4|576010.3|1627955.3|693439.3667|327116.2667|
2020-10-25 00:48:28|adr_usa_0269|CRESY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||32002.0667|28448.8667|16705.7333|7856|8172.9667|13552.6667|6000|6320|1446.6667|11910|27623.3333|8256.6667|3473.3333|3576.6667|18703.3333|1980|2746.6667|2236.6667|1120|5976.6667|5036.6667|12133.3333|26010|12081.5667|30117.7|32852|34520|113685.4333|65943.2333|70268.3667|36207.3333|61625.3333|201308.9667|66200.8|104826.9667|74157.1667|142870.6333|189696.8333|78879.2333|146863.5667|177698.2|100412.8|119653.1|134626.7|260884.5333|186118.4333|140877.2|218909.7333|163761.6|142708.9667|129134.2|79429.9667|70426.1333|65540.7333|91258.1|134064.9|82095.3|78403.6|89943.1333|104257.6667|118369.8|210444.2|82362.0333|62049.1|114984.1667|97549.8667|90212.2|74632.6667|42450.4|116330.8667|71540.5|68354.7|202858.6|101266.1667|67439.9333|191320.5333|75391.8333|222874.3|92553.4|97253.9|94587.3667|68676.6667|76433.3667|82512.2|163660.4667|143355.4667|125325.5|102108.6333|85300.8|165832.1|297092.9333|292122.4333|289563.6333|235409.4333|183413.2|
2020-10-25 00:48:31|adr_usa_0270|CPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:48:31|adr_usa_0271|CPAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45768.4|43688.6667|103966.2667|41385.3|57424.0667|27209.3333|22143.8|27727.4|22896.8667|28208.7|26237.6667|26355.7|26401.4|55536.4667|40415.3|32348.4333|19779.0667|8472.7|24784.5|27015.7|42215.5667|9204.5|8587.2|17211.1333|3242.9333|15209.4667|6544.5|39183|1557.2667|1944.5|4237.6333|5702.8333|2386.7333|5619.7333|6086.2|
2020-10-25 00:48:32|adr_usa_0275|CMCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||824245.7333|1037360.3667|673847|704412.4333|1529041.2333|1169803.9667|1190017.8|801234.2333|1132798.2|945085.6333|488881.0667|984715.9667|1104314.1|1307354.1667|1193696.7667|1369279.8333|1359900.5667|1172978.4333|1956540.7|471970.3333|625259.9333|710258.8333|233013.1333|571255.2|1249059.2|270150.8333|
2020-10-25 00:48:33|adr_usa_0278|CIG.C|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1750|623.3333|540|683.3333|831.6667|366.6667|196.6667|683.3333|586.5|3733.3333|4900.4333|2978.3333|1265.3|1114.0333|2540.8|6581.4|1672.5667|887.8|8968.1|3215.8333|2935.8|3046.7|6418.2333|3048.3667|1827.9|4922.4333|2101.2333|8707.3333|1942.6667|1819.8667|2138.7667|1686.2667|2118.7|2470.8333|4871.3333|4386.2333|7234.1333|3152.4667|2309.0667|6494.0333|7054.8333|4825|4711.2667|4421.2|4551.9333|1105.5667|4706.2333|3457.5333|1040.9667|2151.4667|1731.3333|2283.4667|453375.0333|59291.3667|
2020-10-25 00:48:35|adr_usa_0279|CIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||23390.9333|96387.0667|103443.8|235403.0667|335332.7333|70722.1333|101082.1333|209800.4|412029.5333|328862.2|375762.6667|89986.9333|120612.6|223918.0667|589492.3333|97920.9333|139971.2667|124927.3|158803.3333|200836.6667|54633.3333|39250|58476.6667|186456.6667|114826.6667|41376.6667|170003.3333|135910|77676.6667|74676.6667|51890|123693.3333|147893.3333|226206.6667|162346.6667|167493.3333|197443.3333|155020|183406.6667|155350|200576.6667|212066.6667|303986.6667|392150|506080|317716.6667|301126.6667|443829.1|1040031.8|1193383.2333|1684255.1333|1453752.6333|1647909.3|1674225.6|1703136.0667|1280961.3667|2294168.6667|1605592.2333|2333741.0667|1810289.3|2365944.2667|1638538.1667|1639717.5667|2392399.5667|1950861.6333|2096700.4|2036785.3|2331429.8|2247520.1333|5259175.5333|4942135.4667|3198711.6|3089929.7667|2753509.7|2923267.5333|5681508.2333|4027639.9667|4521052.1333|5454109.9333|3493731.2667|4045802.5333|4169013.2333|3287116.1667|4265332.9667|3648572.1333|3799715.7333|3138127.7|5965930.6|3922276.9667|4461292.3667|3544548.8|3442795.3|5093896.9333|3707512|4033790.4667|3979505.6333|3864690.3|3168155.1667|3314336.8333|5504656.5667|4159839.9667|3753149.6333|
2020-10-25 00:48:37|adr_usa_0280|CIB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||26763.3333|33406.6667|20650|21026.6667|13473.3333|9906.6667|17420|44646.6667|23863.3333|31473.3333|54833.3333|16920|9426.6667|33506.6667|10956.6667|32153.3333|31363.3333|17950|27460|16370|12900|7283.3333|4426.6667|23106.6667|16683.3333|27823.3333|25816.6667|42793.3333|20880|77003.3333|23286.6667|30263.3333|82150|75890|188300|50426.6667|117826.6667|199110|327506.6667|126866.6667|457200|384670|367533.3333|678476.6667|328786.6667|294090|256087.3333|559761.1|552470|598718.2|539338.4|595613.2|597669.7667|516949.4667|555420.5333|439446.5|322787.8|361537.3|280281.4333|327812.7667|438692.6667|314542.1333|413336.5667|235443.2|359910.5|265381.9|379209.9667|404507.6667|323311.5|292551.6333|320129.4667|267822.9333|220208.3667|203133.6333|629064.1333|336874.4|322353.9|614399.3667|484544.7667|329389.4|473415.5333|575110.9|346927.1333|456942.7|449166.8333|433116.2667|308848.1|456215.5333|396498.8333|398288.5667|330961.2|489195.9|367953.4667|335579.9|408356.1333|293485.8|273157.6667|330706.4333|807989.3|691229.5|252657.9|
2020-10-25 00:48:40|adr_usa_0281|CHU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||854413.3333|692160|496330|530280|543730|407316.6667|385126.6667|291123.3333|168836.6667|149646.6667|135730|115996.6667|254880|761143.3333|582776.6667|787220|610406.6667|286480|364286.6667|345686.6667|172633.3333|177796.6667|177606.6667|163813.3333|408013.3333|257213.3333|765083.3333|834411.8333|794568.1667|1123834.2333|1370333.2|1595395.2667|1525730.9333|1486401.3333|2328063.1667|1871020.2|3076943.7|2939869.4|1810395.7667|2895410.1333|2034068.9|1872508.6667|1304605.7667|1901451.6667|2261016.5667|1974691.8333|959253.2333|1157172.9333|1119575|834819.3333|622102.1667|733626.8|513598.3|521005.8|539057.1333|662429.1333|349049.2|446208.3|381823.6333|351262.7333|472250.4667|582420.7667|546922.8|316375.4|436857.7|532975.5|277344.2667|288422.5667|296672|771386.7667|295165.3|286714.5667|186420.5|326103.2|743206.2667|528855.4|340956.4|363103.3333|407609.1|677156.0667|597406.3|424728.3|
2020-10-25 00:48:42|adr_usa_0282|CHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1208070|775093.3333|484650|435293.3333|386326.6667|181526.6667|270426.6667|390363.3333|343846.6667|1748090|1325720|1029560|1087933.3333|1352363.3333|1293610|861136.0667|1229177.3333|1444078.0333|1106847.9333|3231696.1333|953911.8667|1091556.1333|1984645.5667|709893.3|1458142.7667|866467.2|661498.8333|798935.1|1133897.1|590461.1|678624.8667|430143.7667|382691.8667|420215|221742.2667|803708.3667|294346.4|204115.0667|139363.5333|216900.8|185474|129194.5|167327.5667|140745.0667|114881.7333|66009.2|96629.1333|114094.6333|89451.2|388217.1667|167923.4|199992.5333|210068.6333|179112.3|291299.1|321469.4333|139727.9667|129113.3333|104972.8|125256.6667|85264.2333|88608.5333|103897.9667|62059.1667|71344.6667|92696.0333|58150.9667|163639.0667|132608.9667|172319.5|
2020-10-25 00:48:44|adr_usa_0283|CHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122876.6667|124926.6667|140993.3333|595200|249960|233640|238560|171986.6667|591933.3333|966693.3333|654320|531376.6667|999286.6667|1123436.6667|479786.6667|684386.6667|638520|577610|309426.6667|233350|276940|390563.3333|567140|508143.3333|380530|595363.3333|438336.6667|325803.3333|415096.6667|466133.3333|369610|424636.6667|430086.6667|535293.3333|814773.3333|605490|1223646.6667|2738667.9333|1936352.9333|2964202|3031414.9667|2964465.0667|2691506.1667|3715638.8|3445450.8333|2522023.3333|2022619.7667|2278866.6|1687783.2|1650013.9333|1811284.2667|2299798.8333|1274195.0667|1800572.4|1413841.5333|1769450.5|902930.8|1116819.0333|898359.1|907973.1|607625.4333|769107.5|708860.5667|886678.5667|1018381.4|1401425.9|1055894.8|1253792.2667|769752.0333|1024873.2667|822284.7333|904482.1|656839.4333|621552.6333|747428.3|508823.1667|738420.9667|715678.5333|487681.0333|710181.6|649982.3333|839361.4333|765553.3|885759|946160.5|870739.8667|755465|648199.1333|1259193.6|1945377.0333|1542946.4|1053161.7667|
2020-10-25 00:48:47|adr_usa_0284|CHA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||889406.6667|109400|137350|120340|140973.3333|194260|358446.6667|72870|146973.3333|77380|76973.3333|81116.6667|62403.3333|48530|87436.6667|55143.3333|154400|155358.9|161427.8667|254016.6667|470383.2|419570.0333|266732.1|353749.3333|488950.1333|379398.9667|363954.5333|235245.1|173053.1333|131194.6333|179398.1667|121866.0333|74307.2667|91336.8667|79113.7333|104574.9333|69717.4333|87295.7667|109169.5333|90564.8667|60981.4667|46393.6|49353.3|44426.5|68438.6667|62094.9667|42270.5667|46083.6333|40991.5333|29761.6333|57308.6333|54019.1667|33923.2333|36669.8|38221.5333|32298|100294.1333|31293.9|43053.1|33687.9667|64755.9667|108499.6|49234.5333|42265.8|57180.6|37307.6667|37249.1667|39053.5333|79457.6333|116683.4|133241.1|72403.5|
2020-10-25 00:48:48|adr_usa_0286|CEO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39122|35938|67367.3333|44196.6667|20476.6667|26356.6667|54076.6667|38780|53206.6667|43066.6667|72853.3333|97943.3333|105050|137546.6667|112653.3333|95300|103276.6667|155856.6667|157440|133783.3333|180106.6667|227910|310560|250646.6667|301205.0333|454056.6667|497100|498999.8667|575238.4667|532172.1333|763467.4667|893355.6|766487.1667|547858.3333|344566.6|217395.7|232090.6333|386549|219294.4333|228158.6|245379.1|214796.9333|267708.8667|189209.7|180452.7667|149050.5333|146103.1333|80055.6333|78319.6333|145156.2333|126449.7|119841.6667|181093.8667|132945.7|146873.1|257208.4|156834.8333|142139.2667|316608.7667|228181.8|194677.6667|161736|121377.1667|107677.3667|112796.6667|148015.0333|141859|94748.7667|155935.4333|164392.3|104820.2333|122459.7333|83394.8|82028.3667|114286.0333|75141.8667|219157.9333|127712.9667|128061.0333|
2020-10-25 00:48:51|adr_usa_0287|CEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||319206.6667|11023.3333|23706.6667|24460|90640|58923.3333|18126.6667|14040|16820|14616.6667|8920|17970|4833.3333|8806.6667|4123.3333|2326.6667|3950|3776.6667|3756.6667|2180|1923.3333|6080|2343.3333|3053.3333|1036.6667|4800|4920|7156.6667|19283.3333|5696.6667|3313.3333|5146.6667|2896.6667|2483.3333|3626.6667|4583.3333|5660|3930|9930|9510|29676.3667|21338.3333|16720|28181.7333|19620.0667|36040.3333|58858.7333|103848.0667|13120.8|13639.7|8753.7667|11438.8|10180.6333|15964.1333|21224.6667|31274.6333|35681.2333|24866.6333|26989.3667|24673.6333|13528.9|55512.3667|15128.0667|27575.1333|12127.5667|24110.8667|21289.3333|30441.6333|33562.9|13016.0333|14604.1667|37503.4333|18908.0667|46512.9|125041.1333|36030.2333|34890.8|29569.0333|24506.5667|28424.4|17136.9333|16836.4333|13203.9667|14263|27677.0667|20789.2|23864.8667|11619.5667|12433.2667|17134.0333|14415.7333|8126.7333|63174.2333|46506.6|24301.3333|
2020-10-25 00:48:53|adr_usa_0288|CCU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||35316.6667|33660|55960|38820|48326.6667|79520|160086.6667|63340|82030|63116.6667|67780|57610|45740|56506.6667|24253.3333|51353.3333|35420|48970|98083.3333|68320|78673.3333|76073.3333|506486.6667|329466.6667|1068100|1123670|916156.6667|1375173.3333|904983.3333|1173263.3333|3419493.3333|1666380|5792480|2758130|2425190|1999230|3427933.3333|2315843.3333|3535400|5401666.6667|3820360|3431556.6667|4605970|3230756.6667|4316353.3333|2641990|3624300|4546036.6667|3142363.3333|2851726.6667|3695470|3153460|1962893.3333|2060093.3333|3196940|2505736.6667|2404830|5933646.6667|7470739.7|4322272.3667|5384468.7333|6074854.8|17246135.1333|8492184|62476.5667|28149.6333|34662.5667|45090.6667|47100.2|45157.8333|43802.2|70021.7333|75650.7333|37505.8667|39898.7667|47331.8|46710.2333|42996.2333|39007.6333|66462.1667|37547.4|49434.5667|118992.5|193044.0667|281553.9667|173305.9667|138539.8|119917.7333|160999.5333|210305.7667|129667.2333|125850.8|152096.7|143040.6667|167928.9|171409.1333|343910.1667|181099.7333|225269.5667|158531.6|132087.1667|221084|147850.5333|185712.2667|289522.5667|203519.9|230554.7667|168790.0667|330928.5333|338796.0667|478482.8333|190507.8667|230463.3333|
2020-10-25 00:48:56|adr_usa_0290|CCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606319.3|155801.8667|34155.3|64386.6667|74045.3333|64787.9333|51006.8|20758.8667|34134.6333|46202|40008.4|85469.2|38023.4667|15316.7667|13726.2333|58686.4333|32034|377886.2|68459.4667|79142.5|30036.6333|36845.7333|91139.2333|31266.7667|78407.3|37762.9333|38605.4|17311.1333|23185.2667|25775.4333|29440.5|13298.9333|19890.3333|4660.8667|5565.7|3190.9|5068.9|2963.1333|13525.4667|3743.6333|1249.2|4877.2333|40350.2667|4474.6|
2020-10-25 00:48:57|adr_usa_0291|CCIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:48:57|adr_usa_0292|CBD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||25770|27403.3333|32736.6667|29716.6667|19603.3333|185570|122860|79436.6667|60293.3333|72023.3333|133353.3333|90770|76003.3333|87983.3333|83940|144466.6667|94413.3333|77643.3333|134133.3333|101226.6667|147153.3333|151826.6667|64083.3333|156476.6667|82010|92896.6667|121033.3333|102263.3333|88426.6667|167203.3333|155086.6667|121136.6667|137213.3333|241686.6667|129193.3333|163636.6667|233086.6667|192373.3333|218076.6667|205296.6667|253636.6667|477020|323696.6667|251220|237044.3333|456366.6667|425225.7667|467585.9667|480002.6667|313058.7667|315491.8333|451768.3667|300808.7|266676.2667|215326.7667|298225.9667|234784.3667|315005.6667|448430.9333|660016.2667|440655.3333|931817.5333|630366.8667|430174.1|568423.5333|680796.5|402266.9667|402019.9|583373.5|501492.0333|548058.8333|483616|458770.3|550211.2333|436311.9667|462062.7333|697701|564941.4667|801618.3|952467.9667|967020|601108.1333|702286.7|639621.3333|425340.8|520372.5|452784.0667|282545.8667|442506.3|544263.8667|702528.3333|778709.9|609812.2|669235.7667|341612.9667|358234.3667|579731.9|541617.4667|395515.3|
2020-10-25 00:49:00|adr_usa_0293|CANF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||637.9667|1130.7667|2298.0333|65981.6667|18089.7|25593.7333|18577.3667|1042564.6667|392125.2|160030.5|3573351.5333|813545.3333|136068.4|108117.3|144873.2333|58119.3333|48569.4|19519.0333|25194.3667|58510.0333|102642.2|402849.5667|56331.5333|170329.2333|21654.9667|448664.8667|285772.6667|607270.9|1419512.1667|1362928.3667|538444.5667|
2020-10-25 00:49:01|adr_usa_0294|CAJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||30916.6667|40500|36933.3333|46350|28266.6667|51000|30483.3333|84150|35750|68433.3333|72766.6667|60433.3333|73733.3333|64753.3333|35570|49556.6667|54173.3333|73153.3333|110133.3333|94583.3333|58626.6667|122310|79120|75296.6667|74376.6667|91993.3333|82623.3333|96376.6667|102973.3333|92463.3333|88826.6667|82873.3333|101370|87933.3333|107430|179563.3333|214313.3333|168586.6667|126410|188380|151550|136430|172460|239696.6667|175030|248586.6667|263323.3333|238340|256963.3333|298934.3333|197074.4|372981.8333|471352|620367.5333|395151.3|624236.9667|844031.6667|1073288.5|502426.9333|490813.7333|305943.2|287668.3333|437912.6|342606.9333|267417.6|648126|291256.1667|330690.5667|191325.7333|306690.6|468729.6|585255.1667|739109.1333|488597.1667|539371.7|370339.5|337226.9667|239879.7667|234437.8333|250174.3333|288317.7667|282005.3333|218546.7333|231528.8667|273837.4333|233518.9667|248713.6|199953.9667|312590.4|378751.4|269089.1333|132564.4667|144224.1|511646.9|343082.8667|263546.6|468830.3667|251668.1333|168019.8333|299197.8333|201509.6333|753164.7333|494085.3667|582328.0333|
2020-10-25 00:49:04|adr_usa_0295|BVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||68200|25153.3333|35100|43730|40076.6667|39206.6667|60673.3333|61250|61143.3333|208880|86113.3333|112440|88326.6667|147193.3333|73220|110026.6667|98886.6667|102180|148366.6667|159260|283140|268753.3333|207153.3333|432713.3333|537246.6667|450420|357880|423733.3333|359193.3333|490753.3333|665800|432793.3333|350273.3333|323443.3333|628146.6667|464986.6667|288086.6667|416323.3333|565030|705773.3333|983366.6667|569233.3333|412080|517533.1667|461897.2|585413.3333|622477.4333|865270|606203.6|1420504.5667|1485133.1|1646708.0667|1368447.3667|1533101.6667|1536514.6|1146318.5|1498321.9|869917.3|986939.9333|1122774.0667|1793716.7333|1326946.7333|1150558.9|1027424.3333|1223194.3667|1133597.7|1000365.1333|1415441.5|1357341.9667|2454249.2333|2392803.0333|2244804.4667|1823783.1|1547796.9667|2015103.9667|1659329.6|1410081.8333|1640057.8667|1837080.9667|2596154.5333|2788071|1667092.9|2181810.8|1490458.6|1755404.7667|1384874.6333|1288457.4333|1216748.3667|1050898.7667|1129074.9667|2297255.5333|1218854.9667|1239303.5333|1346988.5|1094011.5|2301246.0667|1819632.5|2173642.8667|
2020-10-25 00:49:06|adr_usa_0296|BUD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30238.7|172921.0667|310479.7333|425737.8333|634830.7|514594.5|1095563.3333|1505480.3667|905428.6|1797400.5333|1148151.3333|1174095.0667|1923128.4333|1136884.9333|806848.4667|1784827.9|1406351.5|1252139.8|964275.3333|1268828.1333|1262914.5333|996120.7333|1330684.8667|1491052.6333|1297588.4333|2786601.0333|1596868.6333|1493394.6333|1454242.4667|913026.0333|2695011.8667|1798568.9333|1339303.2|1371624|1520442.5333|2490035.0333|1904231.2333|1740708.6667|2095821.8|1503535.3|1182348.7333|1163146.3|906106.8333|4591541.0667|3560618.9667|1600548.3667|
2020-10-25 00:49:08|adr_usa_0297|BTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||10456.6667|27096.6667|11603.3333|49653.3333|53263.3333|37393.3333|121416.6667|232863.3333|83066.6667|110940|97056.6667|127960|72670|57073.3333|57556.6667|102143.3333|69930|45593.3333|45343.3333|61363.3333|124243.3333|247046.6667|69890|77103.3333|68340|105680|123166.6667|143800|147840|57170|105260|91890|43823.3333|38876.6667|50420|44586.6667|44260|55630|74133.3333|37336.6667|69500|38226.6667|38703.3333|47533.3333|53640|82820|106826.6667|99190|101883.3333|141289.0333|154240|96973.3333|121651.2667|188281.9333|124040.6333|235748.0333|283802.8|282439.6667|178566.4333|139179.8333|172433.2667|157090.2333|241399.8667|96779.5|142256.1333|312450.5|213011.5667|278284.3|239155.4333|209211.2667|275290.9333|275542.1667|147259.6667|232908.4667|203465|323579.7|289778.8|342844.1|194567.5667|157174.1667|234006.1|327463.7667|252664.7667|355653.4333|344259.9333|337480.4667|345555.3|191301.0667|941683.4|2196448.3333|1850188.2667|2466013.3333|2131492.5|2085520.5333|2227284.4|1587026.7333|4370709.7667|2461022.4667|1457020.5|1390649.2667|1651427.3|3668207.1333|1584829.4|2186322.1333|
2020-10-25 00:49:10|adr_usa_0299|BSMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2675171.6|1895040.4|1841139.5|2786227.4333|1464992.2333|2153315.8|2279832.1333|1837382.8|1191522.8333|1842160.9333|1532560.2333|2104510.9|1250656.1667|1133835.2667|984241.0333|1531303.3667|1675104.0333|1873233.2|1881599.5333|1269222.7333|1493889.9333|2025851.7667|1257974|1246085.5333|1190226.4333|1623567.4667|943357.1|1863360.9667|3292180.4333|373914.9|483744.9667|759832.9333|418618.1|
2020-10-25 00:49:11|adr_usa_0301|BSBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5343554.6667|4098326.4|5972723.9|7881087.0667|4843913.3667|5378104.3|5671987.2667|6885757.9|6245932.3333|7304714.5667|6214196.7667|4412038.9|5057677.3333|4238949.5333|4926442.5667|5355430.7333|3335651.5667|5201734|8534880.7667|6095154.9333|2188785.7333|1312767.8333|1228499.0667|1434008.2|1337524.4|2208311.2333|1158621.2333|1367069.4667|1516635.9667|1843637.0333|2000865.1667|1625088.2333|1498453.8333|1130562.9|2122481.7|1338669.8667|768654.4667|933602|974687.9333|832650.4|959865.0333|1711494.1667|1818303.4667|763286.1333|
2020-10-25 00:49:13|adr_usa_0302|BSAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||21250|28863.3333|17586.6667|12956.6667|30676.6667|15373.3333|15240|13410|7223.3333|16760|13373.3333|12210|10846.6667|52650|12333.3333|18713.3333|17553.3333|51240|19280|27536.6667|8490|19583.3333|31933.3333|12276.6667|15740|71303.3333|20776.6667|14526.6667|15253.3333|19890|29506.6667|80040|95280|55370|51140|46160|89923.3333|107603.3333|47460|67506.6667|88770|69190|88546.6667|94486.6667|100610|105650|112170|106716.6667|427000|153590|197066.6667|164933.3333|205606.9667|202558.1667|170118.7|236662.2667|241092.9667|278229.4667|252554.3333|191749.4667|165462.7|148815.6|184598.2|167250.3|135279.3667|184712.6667|110774.7333|239508.6|509637.4333|209077.8667|180602.7|183841.1333|490552.9|711399.1|393646.6333|364669.4|271413.5667|382857.0333|365304.4|565336.9667|449850.2667|546013.8333|314365.1667|375869.1667|471398.5333|333723.7667|453409.3|419131.5|326189.0667|431917.9333|403827.8333|442025.7667|648940.6333|333318.4333|517545.8667|293766.1333|288438.8333|277294.3333|352132.4|201065.8|539538.0333|587266.9|466999.4|438218.9667|
2020-10-25 00:49:15|adr_usa_0303|BRFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16203.3333|16286.6667||16173.3333||15343.3333|13640|9213.3333|1116.6667|4246.6667|4803.3333|7240|2820|5656.6667|2730|5620|4600|3863.3333|5980|9890|6633.3333|7813.3333|13876.6667|9863.3333|13276.6667|8850|5593.3333|12916.6667|18796.6667|69543.3333|20300|47996.6667|51218.3333|75716.6667|102693.3333|108033.8333|126158.7333|185814.5333|185323.0333|218706.5333|169208.4|226417.9333|299831.5333|419396.0667|244546.3667|1226748.5667|1023294.6|1033617.5333|1456938.8333|2933263.9|2008824.5333|1684172.4|1809973.2|2034677.4|2687489.8667|1705403.8667|2093017.7|1565114.7|1391413.8667|988009.7333|1844413.3667|1319062.5|1169656.5333|1518312.4|1225777.1667|1146008.5333|2176184.8333|2094473.8|1716974.2|2079812.8|1798640.6333|1323961.6|2618064.1333|2735843.7|1780012.2|2124293.8667|3650623.6667|3335625.3|2783367.5333|2584607.0333|4046393.9333|5120411.9|2689477.4333|2838926.4333|5316148.9|3768981.4333|3213293.7667|
2020-10-25 00:49:17|adr_usa_0304|BP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||366206.6667|412113.3333|322636.6667|206446.6667|520206.6667|763953.3333|490450|765026.6667|590203.3333|505003.3333|589063.3333|500740|477500|647940|581463.3333|1049530|2350270|2208000|1180266.6667|1207856.6667|2775206.6667|3864753.3333|2868830|2989976.6667|2859050|2219880|1973103.3333|2610853.3333|2535526.6667|2269606.6667|1892310|2673800|2641196.6667|3675206.6667|2855116.6667|3200430|3056340|3340633.3333|3251766.6667|2959570|2404846.6667|3881770|2555873.3333|3245933.3333|2817023.3333|2807106.6667|3732300|3929083.3333|2924186.6667|4597535.3667|4177513.2667|3362494.4|2898976.2|4842869.9|5326931.9333|7431481.8667|7122789.1|9598970.7667|6322284.3667|4810650.0333|3880534.0333|5785570.9333|88732467.1333|10278441.8667|7536401.9|9189323.1|7243708.1333|10650302.5|5549497.3333|8484697|6779190.4|4657428.6667|4741545.9|7867580.6333|4757151.8|4004991.6333|4237899.8333|6498540.2333|3272376.2|7507262.4667|9209957.1|5738214.0333|4219311.5333|9668068|7618500.7|7440551.4333|11904402.9|5672046.6|5664421.4667|6606265.8|5705485.4667|4441770.5|4167097|5569880.2667|6657559.3667|6001441.6333|7910221.0333|4852458.5333|4728074.7333|6780206.4333|6695730.9667|22205593.7333|11007897.8|12455964.0667|
2020-10-25 00:49:20|adr_usa_0305|BORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:49:20|adr_usa_0307|BMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2330|2830|2470|2216.6667|2000|2820|1236.6667|1643.3333||119353.3333|189013.3333|41243.3333|314683.3333|229243.9667|215376.6667|207093.3333|127330|174596.9|239839.5667|189076.1333|118578.1333|89712.5|171354.0667|125667.5667|143576.7333|47865.5|85835.8|86978.8333|74077.0333|96475.6|161516.6667|199186.4667|134777.8|211703.1|197570.6667|120478.0667|105110.5333|102927.8|45745.2333|155715.3333|157812.9333|148626.7667|268800.2|184606.1333|129802.9333|213065.8333|133432.8|118620.6667|169405.5333|138850.8333|159417|96261.7|107662.3333|119558.9667|319009.8|188240.7333|379988.4333|244752.2667|466683.7|612255.6|245484.7333|330366.3|837289.4|1203830|586098.9333|356277.3333|933304.9667|395237.7667|
2020-10-25 00:49:22|adr_usa_0308|BLRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5910.7333|93.3333|77780.8667|18365.1333|33737.2|60747.8333|279897.2|85467.7333|160067|170991.7333|373135.4333|122091.0667|80500|312572.3|1290649.3333|1103126.2667|216724.8|194327.2333|657618.7333|183380.2667|679481.3333|132790.4667|584906.6667|247580.5333|402189.2|594033.4333|275916.3|553630.3333|570424.7|424459.2667|84934.2|40742.7|54202|300722.1|53364|973233.5667|190553.7333|
2020-10-25 00:49:24|adr_usa_0309|BITA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||908868.9333|94683.5|151738.5|28214.3333|30392.4|103573.1333|16015.6667|13462.0667|71783.2|56165|104971.5|475873.2667|1225520.1|1000242.4333|909840.8333|2130424.9|1084255.7667|1192091.8333|953930.2667|805595.2|674170.5|702584.7667|761777.0667|586284.8|735846.2|966503.1|888036.3333|1197124.1|1818005.8667|1093177|1464220.7333|686194.6667|1208108|739474.8|760679.5333|1164759.5333|408482.1667|513869.1667|956002.4667|593502.3333|
2020-10-25 00:49:25|adr_usa_0310|BIDU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4537502.9667|780358.1|894423|2821831.1667|1513329.8333|3006405.4333|2540972.9667|2044361.9667|4373594.4333|6919389.5333|8255493.6333|3411606.9|2501613.7333|4940842.3|2469341.0333|1848595.4|1673833.0333|1255425.4333|1690142.5|15298083.2667|9112647.2|9497380.8333|6390174.0667|9444567.6333|8846126.8667|5439205.9667|5991767.3667|4031204.8|6645175.2|5536718.4333|4684057.5333|4156506.6667|3133858.3333|3167355.5|4586203.7667|2810762.8333|2922913.2|2888622.0333|2491867.9|2694208.9333|4710126.8|4463206.6667|3076967.7333|4489594|2732247.4333|2036065.1333|2404197.7333|2727604|2516014.4667|2433918.5|3101872.8|4034860.1333|2607543.1333|2955671.5333|3268397.0667|5786691.6333|4552785.9333|3485758.7|5372312.9333|5567775.4667|2922787.8|
2020-10-25 00:49:28|adr_usa_0311|BHP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||21026.3333|24439.6|33112.8667|27339.5667|14419.4|12599.5667|37612.8|13953.1|18093.1333|17456.5|21503.2333|58949.6667|83093.1667|45859.8|44229.7667|38153.3333|56626.6667|27830|28806.6667|32033.3333|39466.6667|40196.6667|32413.3333|68820|25026.6667|57090|74410|81233.3333|110583.3333|133613.3333|137820|132913.3333|164586.6667|184756.6667|182246.6667|390460|456293.3333|1176540|593310|840836.6667|910266.6667|1979343.3333|1058253.3333|1363673.3333|1180976.6667|2300116.6667|3769916.6667|2913910|2619083.3333|3199568.2|2987210.5|3883924.4333|3554989.1667|4437505.1667|4495658.2667|5705542.6|6039869.1667|6306835.2|5721953.1333|3687059.4|3308506.3|4222582.4333|5579519.0333|3221760.1333|2401152.5667|4029743.1667|3330931.6667|4335040.4|2931073.8|2965152.2333|3551154.3|2330302.2333|2086025.1667|2496570.1|2532578.5667|1568568.5|1474149.4667|2203902.5|1460511.3|2369251.7333|3196618.1333|2472908.8|1971085|3521363.3333|4639280.9333|4848674.5|5449845.7|3666121.3333|2802222.6333|3305823.1|2806940.5333|2682040.4333|1914996.3333|3209868.1667|2357812.8333|1915309.5333|3680836.0333|2123302.7|2022925.2667|1929416.9667|1244860.1667|5371071.6|2074675.7|2031621.1667|
2020-10-25 00:49:30|adr_usa_0313|BCS|average_volume_30|0|||||||||||||||7840|4203.3333|603.3333|131746.6667|38446.6667|21363.3333|5286.6667|10346.6667|6446.6667|8093.3333|8636.6667|20000|18803.3333|12566.6667|2546.6667|12110|6036.6667|7840|4573.3333|6420|3603.3333|2713.3333|5426.6667|4473.3333|7326.6667|6216.6667|7846.6667|5850|5390|14410|15316.6667|7833.3333|21560|5173.3333|4723.3333|3146.6667|14163.3333|3716.6667|8026.6667|3020|38630|6506.6667|40260|4246.6667|5700|3813.3333|2640|3126.6667|7383.3333|3786.6667|4396.6667|1716.6667|2480|3003.3333|9520|4350|8126.6667|6300|9416.6667|8013.3333|10923.3333|12916.6667|17966.6667|102630|122723.3333|130996.6667|145046.6667|98640|93520|88910|168416.6667|162883.3333|141083.3333|123976.6667|203690|242196.6667|155103.3333|186550|265906.6667|344996.6667|261253.3333|639046.6667|728048.2|421658.5|960403.3333|1222799.1333|1788856.8333|2117294.2333|2282701.4|1246060.9333|6685193.6667|4386937.5333|1582713.3333|2083523.9|2175417.0333|2646812.8333|2647838.3333|2311644.5333|2457141.2667|2879891.4667|6810727.2667|4793815.6333|6529833.0333|5286144.1|4302405.4667|3220130.7667|3741641.7|2874817.7667|2193045.8|2536983.3|3098570.8667|3072020|2140066.3667|1907818.5667|2711904.1667|2557554.2667|3244841.2|2403114.5|4692829.0667|15613504.7333|5752433.5667|4271323.2|3222428|3380803.3667|2308965.8333|2917824.3667|4228194.9333|2288625.4333|3057989.3|5423958.1|3580895.3333|2292615.2|2996005.8333|3399596.9667|8912489.8667|4999750.7|2847477.3667|
2020-10-25 00:49:33|adr_usa_0314|BCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10745.0333|11088.6|6963.3333|5446.6667|7483.3333|7403.3333|5386.6667|8409.9333|8770|4783.3|9516.6667|7800|4710|8319.9333|3743.3333|12763.3333|11203.2667|21629.9667|9976.6667|19423.3333|23573.3|14123.3333|12363.3333|11646.6667|13530.4|19660|19660.1667|13491.7667|13419|12549.3|8082.2667|17780.0667|19302|20446.7333|9286.1333|10112.9667|8204.1667|33340.5|12075.9|39266.1|68507.4667|24010.9|25934.9667|32902.8667|15494.3|9141.0667|12175.3333|18089.8333|18852.2|99598.6|42981.5667|47618.3667|61873.0333|50662.3|40026.9|58186.3|58599.4667|42797.6667|47962.4667|40388.0333|50787.2|56197.5333|38301.3333|49282.7333|50635.9667|48619|41007.5667|46100.3333|62948.1667|50933.3|65311.9|132375.8|200275.7667|217089.9|153404.0667|140335.9667|
2020-10-25 00:49:35|adr_usa_0315|BCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:49:35|adr_usa_0316|BBVA|average_volume_30|0||||||||||||||||||||||||17580|64420|8793.3333|49203.3333|22790|11173.3333|2756.6667|9250|6866.6667|9883.3333|4566.6667|4290|3656.6667|3266.6667|3906.6667|8726.6667|6613.3333|34983.3333|67556.6667|43366.6667|39996.6667|35856.6667|25520|26713.3333|15773.3333|41703.3333|18643.3333|6026.6667|13046.6667|11540|5940|9000|24520|12590|40480|11533.3333|13190|23343.3333|32906.6667|176293.3333|47346.6667|36206.6667|23563.3333|17696.6667|30500|75113.3333|193143.3333|57116.6667|51363.3333|172440|139316.6667|170760|235836.6667|145050|260203.3333|310253.3333|173453.3333|198740|138126.6667|189670|127206.6667|200483.3333|113746.6667|99686.6667|160173.3333|173786.6667|148020|246863.3333|159926.6667|265796.6667|328253.3333|498513.3333|309236.6667|1522826.9|1265275.2|4960850.4|1328735.0333|1441546.2333|975520.4333|1015140.6667|737029.9667|1189369.1333|698331.0667|1605068.9|734891.8|1247228.7|3417887.9333|1911371.1667|2767046.6667|2335416.8667|1669741.3333|1804272.4667|1276213.8|1803259.9667|1982557.7|1572332.8333|824554.9667|1800344.0667|1191216.8333|1542615.6|1212250.9|1592714.8333|1236364.8|1123639.0667|2061146.2|1816280|1917980.1667|2394715.8|2221768.9|2658572.9667|3791088.2|2329044.4333|3227208|3102796.3667|3629558.8333|2917363.8|2241309.1|4796640.2|3172064.8667|3887118.8667|4804244.2667|3098148.3333|4350997.2667|3306719.4|6466452.6333|8362635.4333|4087783.8667|4154174.1|
2020-10-25 00:49:38|adr_usa_0317|BBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3873.3333|13693.3333|10253.3333|18333.3333|14526.6667|13643.3333|9250|12693.3333|14913.3333|12406.6667|20323.3333|30310|84796.6667|63343.3333|53866.6667|71869.1333|187915.7667|238100|433144.2667|578488.6667|689099.6333|944220.2|1588787.6667|1754951.2333|1803684.2333|1643913.4|1227789.8333|1653873.3|3186351.9333|1670728.3667|1440631.8333|2256031.4667|1710764|1892233.0333|1484567|940551.8333|1252834.7667|860019.2667|480407.3667|575222.7|877676.7|544348.6667|472557.2|593183.9667|440215.8667|695713.8667|1259596.8667|1191081.1333|734745.3|1664324|2707212.1667|2843355.4667|3147409.6667|2648116.7667|2354552.7333|1939438.5333|1448841.6667|1584070.6|1102420.3333|2021806.6333|1406122.9667|1180900.1333|2192522.2667|1547533.6|1257180.7333|1321477.8|845874.3667|3863741.9|1513037.3333|1483426.1|
2020-10-25 00:49:41|adr_usa_0318|BBDO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7048.3|980.6667|336.6|4189.1|1793.3|2647.2667|6868.7|1924.6333|4132.1333|1809.0333|1159.4333|1559.9333|3499.1|4315|4155.3333|5391.9667|3878.3|2661.8|3112.2|2683.7|2169.7667|6786.5333|18369.9333|4457.7333|6554.4|7520|8464.2|6749.5333|20453.3|30798.6|49190|5141.0333|28155.5|56700.4333|14765.1333|
2020-10-25 00:49:42|adr_usa_0319|BBD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15528.5667|22476|32659.3333|50319.4|45582.4333|93127.5667|87063.5|80341.7667|64859.0667|91507.1|90839.1667|94611.4333|97353.9333|120803.5667|107142.6333|93929.8333|85717|105655.3|90819.8|76463.4333|180050|279770|213523.3333|200466.6667|293660|186736.6667|245996|197040|103720|97576.6667|129140|634246.6667|509193.3333|497516.6667|1149573.3333|1491630|2426946.6667|1074426.6667|1111463.3333|1944623.5|4511457.9333|5306932.6333|4895114.5667|6891342.8333|8971871.7333|11073315.4|10921040.7667|11706418.8333|8885741.6667|6855311.5|8541944.8333|8495563.8333|10214650.2667|8724824.2667|9518022.5667|9882751.8333|9048008.5333|10971997.6|9301437.4333|7178953.9333|12566471.3333|7518478.4|8091590.8667|6126907.5|7999678.5|8118144.1|7775637.7|8278660.1333|7081007.7|9408454.5667|9644891.7667|10941678.4333|10134374.2333|17024179.3667|17595954.3667|17795995.6333|13038786.1333|11239956.1|15864405.4|10434682.8667|14657355.1|9897025.8667|8484750.1667|8134612.8|13545131.2667|13933460.3|13838740.2|15545537.8|13530332.1667|12957951.9333|14139822.7|27211440.2333|23008630.4333|19028244.3667|
2020-10-25 00:49:45|adr_usa_0320|BAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||954143.3333|15940|75996.6667|129533.3333|13630|8780|3166.6667|12906.6667|11110|9360|6463.3333|4120|4560|1753.3333|5570|8986.6667|11786.6667|9123.3333|12373.3333|21586.6667|13936.6667|23050|29316.6667|98210|73546.6667|105923.3333|209396.6667|232346.6667|175540|278663.3333|240383.3333|157300|140693.3333|246707.1|256641.5|223523.1667|226675|229143.7667|222351.5|297915.3333|189023.4667|162222.5667|224382.5333|251394.3667|282278.8667|168847|330783.9667|202765.0333|168238.7|163073.7333|288281.8|554455.1|314995.6667|456717.3667|559698.6667|612608.3667|297463.1333|308752.8|282813.0667|257321.3|270604|296555|273929|314425|686751.1667|715198|536676.8333|566733.4|709153.0333|551758.8667|544558.0333|430543.5|647938.4333|481206.5|528011.2|378650.9333|393083.9667|289977.8|569027|283618.8667|519741.5667|282458.6|459908.3667|138139.1|197662.6333|237130.8667|113123.3333|41436.0667|
2020-10-25 00:49:47|adr_usa_0321|BABA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31007239.3333|19457209.9|15597570.7667|13824328.3667|21763709.8|18131237.1667|11599477.9|19838893.1333|18244340.3333|11781020.0667|8998462.5667|22371365.6667|21267217.2333|20807032.5667|18205801.6667|17691427.9333|24868271.8667|19181241.2333|12048689.5667|23742880|13529921|16226364.3|19828192.6|19677018.2667|13075623.6667|
2020-10-25 00:49:48|adr_usa_0322|AZN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||3800|66859.5333|717439.4667|131899.6333|525099.5667|55509.5333|461789.7333|88199.6333|736339.6|82199.6|752249.6333|55989.6|73439.5333|131859.7333|126169.4333|108496.3|140703|330722.8333|536296.1667|329446.6667|379960|294033.3333|505523.3333|235290|299533.3333|441583.3333|622330|459600|634266.6667|462866.6667|532453.3333|1078823.3333|1586963.3333|793943.3333|957660|1296403.3333|1277986.6667|1128590|1131893.3333|936456.6667|2027430|2237496.6667|1093786.6667|640493.3333|827993.3333|952400|1192816.6667|1240740|1024033.3333|1530663.3333|1257575.6667|1206424.2667|986985.2|1080150.8|1849487.1333|1121301.6333|1488982.2333|1544621.3333|1828540.5333|1278847.6|1626878.1667|1089557.8333|1231752.7333|2565796.1|930024.2333|1277152.4333|1336478.4667|1208989.3|1616150.4667|1461320.6|1588438.8|1356472.5333|1193193.4|1126466.8667|2110992.3667|2089475.3333|1359266.3|2180715.8333|2355967.4667|4846083.4667|1858297.3667|1657063.6333|1335168.7|1536765.5333|2664691.9333|3342710.8|4400352.3333|4981806.9333|4798288.6667|8642407.4333|4653255.8667|3677418.4667|4823238.8333|2691086.3|3625267.2667|3586859.9|3800594.6667|4572211.2333|5600498.6333|2643657.2667|3473274|2795923.3333|5911987.4|6060043.7333|4331894.1333|
2020-10-25 00:49:51|adr_usa_0323|AVH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:49:51|adr_usa_0324|AVAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399112.8667|724089.3333|577874.9333|493049.8333|224824.9|163091.4|127989.0667|124360.1|171086.8333|123444.1333|455623.7333|120398.6333|113409.6667|131769.1333|60431.7333|128730.0667|178354.3|313328.1333|136412.1|136639.2|101140.1667|227286|282406.1667|798727.4333|134385.6333|
2020-10-25 00:49:52|adr_usa_0327|AU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||52036.6667|103183.3333|57301.6667|47040|54638.3333|96116.6667|44030|68635|63241.6667|101165|78498.3333|96265|191456.6667|13035.2667|16568.7667|113966.6667|102036.6667|54020|73870|201520|214986.6667|106656.6667|169610|95816.6667|236963.3333|353010|317323.3333|519716.6667|618966.6667|600103.3333|1160390|910506.6667|987466.6667|959010|864740|1014176.6667|924886.6667|1118666.6667|857160|703856.6667|734483.3333|696766.6667|667220|944983.3333|915763.3333|1404553.3333|1731003.3333|1406576.6667|1005496.6667|1142813.9667|1048938.8|1507351.7333|1444922.2|2397599.8333|2027489.8|2278061.8667|2871842.3333|3460142.4667|2624149.7|3207082.1|2545513.1|1927103.8333|1977406.7333|2737336.9|1295504.2333|1574968.0667|1702645.3|2361499.5667|1555391.1333|2021764.1667|2462883.2|1961071.6667|1563789.4333|1985905.7333|3935595.9333|4374303.1333|3045965.6|3837565.7|1970915.2667|2474190.6|4392542.2667|3067924.6|2946004.3|4780609.4667|3027961.1|6414239.2667|4528551.7667|3783823.4667|4085953.4667|3812729.7|3947165.7|3743555.1667|2974041.8|3037984.8667|5629882.9667|3232098.2667|3076594.3667|5244470.3667|3541429.4333|3828168.1|2619719.2333|5396163.1667|3404098.0667|2908291.2333|
2020-10-25 00:49:54|adr_usa_0328|ATV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223683.3333|197190.4|183651.9333|70289.4333|60900.2|33004.4333|49173.0333|14164|40256.2333|56984.2333|80864.7667|260521.1|74212|86267.3|44948.8|16056.1333|35709.9|6036.2|26026.8333|4402.0667|5882.9667|4586.8667|7896|2475.0667|5527.2333|5071.3333|18149|10356.7|9361.8333|69164.4333|7675.9|16671.4667|36871.9|5478.9333|430164.9667|54194.6|11291.5333|21329.5333|6056.4667|6063.7|4347.4667|8405.9|3863.6|2086.3|15837.6333|5167.6667|3939.6|3769.4333|4009.4333|2490.2333|3663.4333|13233.8667|1377.1|2603.4|
2020-10-25 00:49:56|adr_usa_0329|ATHM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529860.6|477897.7|335367.8|1803512.4667|801563.4667|900162.2333|999393.5333|941050.1667|773679.1|1166554.3333|485541.3|736513.1667|809928.9667|923172.0667|1650428.8|995218.2|731220.8333|928559.5667|756809.1667|889958.9333|967343.9333|1167994.7|880710.2333|667553.9667|731900.1667|854049.0667|712867.8667|399431.9333|
2020-10-25 00:49:57|adr_usa_0332|ASX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||873451.6|815472.4|657927.1|491927.2333|1193067.1|546498.4|810274.2333|405368|397127.3667|1012481.1|1362479.6667|685285.6333|
2020-10-25 00:49:58|adr_usa_0333|ASR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60936.6667|53446.6667|53870|70290|44760|71263.3333|86140|84803.3333|55973.3333|62986.6667|61563.3333|69286.6667|35743.3333|76693.3333|49676.6667|41886.6667|42533.3333|94863.3333|124863.3333|84040|153306.6667|198280|163363.3333|159010|82300|111310|173520|166600|129760|126123.4333|127397.4333|117716.8333|123338.1667|164166.7333|69921.5|164681.4|69819.6333|73674.5|103808.3333|77347.5|156450.6|90521.4333|115529.7|82562.4333|65500.7|68152.5667|52958.8667|84441.4667|49066.4667|92032.9667|92914.9|94250.3667|63508.7667|55041.9|70158.0333|36753.3|28120.9333|42716.7667|54872.6|63646.0667|71450.3|69824.0667|57670.6|57423.5667|51329.3667|55609.7|58526.7667|63114.2667|50122.2|62409.9667|53851.3333|43632.8|44609.1|70332.9|72479|57587.8667|91670.6667|53882.6|79441.9333|118757.3667|64129.6333|
2020-10-25 00:50:02|adr_usa_0334|ASML|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||422660|155183.3333|108146.6667|122923.3333|402716.6667|146396.6667|80056.6667|333286.6667|285613.3333|764953.3333|772416.6667|1101346.6667|748713.7|1557564.5|639003.5333|690200.3333|1197314.1|802947.0667|468986.7333|576546.9|591033.5|1711353.3333|1204846.6667|1763403.3333|3317733.3333|2724136.6667|2883760|2132603.3333|2761423.3333|2325266.6667|2730120|2085356.5333|2039052.2333|3111451.8667|4511720.7|2879526.2667|3712999.3333|2415706.6333|2992862.9333|1798563.9|2895440|1771976.8|1945268.9667|2361182.4333|2472871.1|2578417.5667|2233813.6|2418454.0667|3389686.0667|3414024.1667|2284510.5667|1871343.7667|2382967.9|2814831.2667|3695391.2667|2708812.2|3715281.0667|2345015.1|2859409.9667|1281688.7|2184344.0667|2941481.5|2372197.7|2330505.8333|2101497.6667|1955479.4667|2709729.3333|2247972.6333|1968166.7667|1976833.5333|1927780.9|2061646.0667|1666322.3|1970616.0333|787211.6|813494.6|1354400.0667|738981.1333|955514.3667|613990|954909.6|698189.7667|1482635.7667|801917.8|606156.9|834072.7333|615584.7667|704230.2|1021044.9333|908611|780966.4667|948904.9333|913774.8333|711294.7|811714.3333|1222158.7333|623626|615789.6|547774.5667|498583.6|1528763|709102.0333|748926.9|
2020-10-25 00:50:05|adr_usa_0335|ASMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:50:05|adr_usa_0337|AMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8827510|4087430|2292130|1312746.6667|1365620|1625143.3333|1146080|1105353.3333|995676.6667|1043246.6667|1104340|1362023.3333|1655526.6667|1164246.6667|1276810|1346436.6667|1584360|1480873.3333|2586883.3333|3280266.6667|3434123.3333|6341736.6667|3851093.3333|3799210|6853562.5|5010235.3|5990235.4|5906371.2333|6266073.8|6977486.2333|5912969.4333|7418010.7667|7446273.9667|4248551.5667|3600172.9|3554145.3667|3437920.0333|4069363.3667|2998032.5667|2552491.2667|2712825.3|4622213.5667|6120069.6|5230073.1|6060949.1|7393959.4|4951759.7667|8367903.7667|15685952.2333|5553135.7667|5926017.8333|7238761.9333|5602399.1667|4433037.2|4891501.6667|4492900.1667|3214376.2667|3712956.2667|3895425.1333|4465976.2|3608060|4225592.2667|4331983.9667|4962596.0333|3690116.8667|2450705.1667|2354286.0667|1775333.1667|2202253.2667|3136128.1|2045730.3333|3710977.8|2559921.2667|2285507.7667|1837920.6333|2215939.8|3870388.7667|2791278.9333|2868638.3667|
2020-10-25 00:50:07|adr_usa_0338|AMRN|average_volume_30|0.270818754374|||||||||||||||||||||||||||||||||||||||||70333.3333|67333.3333|79000|121333.3333|115666.6667|74000|89500|32710|30246.6667|68563.3333|58750|31883.3333|57126.6667|28580|46926.6667|28303.3333|15570|55883.3333|31500|10258900|9533000|3968300|7048380|365450|595700|9646.6667|4833.3333|6760|6176.6667|7473.3333|2866.6667|26093.3333|32436.6667|68560|230113.3333|56093.3333|49940|52766.6667|12976.6667|22800.6667|14946.5|47340.7667|21860.5333|57739.7|46017.3333|16984.9667|85849.6333|74443.1667|42103|82479.3|25389.5667|189971.1|297634.5333|97070.9|197830.0667|501996.7|4557908.9667|530922.8667|454323.7667|17260.8|12565.0333|14095.9|11474.0333|7038.4333|28694.8333|8173.3667|17445.9333|213431.2|315445.8|183066|641898.2|1992871.6333|4883864.2667|1707203.5667|2564560.8667|5947511.6667|5806039.7333|7560259.3667|4881885.7667|3642893.4667|3816234.3333|3830973.3667|13020197|3330417.1333|1956554.9333|2128171.2667|2019150.4333|8819770.7|2933324.5333|1343803.6333|1113964.8667|667336.2667|823131.5333|1338607.8|3181186.4|1603775.3|1043323.2667|3410630.6|1286643.6|1760067.8|2534526.6667|3564639.7333|27200549.6333|9353007.3333|7039473.4667|10500023.9|5197545.5667|13278127.7667|23582572.4333|5045398.8|7264113.2|
2020-10-25 00:50:11|adr_usa_0339|AMOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10426.6667|12103.3333|4930|2930|2420|5766.6667|2786.6667|2827.2667|3091.6333|2365.6333|2542.6667|3313.0333|2401.4333|1516.8333|3757.2333|2595.8|4491.2|3092.8667|5303.7333|5497.7667|6978.2|9110.0333|6099.4|6007.9333|6672.0667|11198.7|11209.3667|5218.8|5504.5|3497.8667|3195.9|5373.5333|7445.4333|3102.1667|3530.1667|4337.7|4950.9667|5686.1667|4012.6667|3081.8667|3444.8667|3343.8667|4527.2667|4939.5|9688.7|6567.1333|5774.9667|12703.9|17402.7667|5445|7044.3|6393.7667|5197.5333|4459.8333|4555.4|4849.6|3962.2667|6153.0333|5897.1333|6592.6667|24212.1|9272.3|5636.4333|13440.6333|13264.1|10203.2333|3845.5333|10831.7667|5460.5667|5383.7333|5104.6|4307.4333|4269.9333|5895.4|4945.4667|6898.1|8809.4333|4013.7333|4976.1667|
2020-10-25 00:50:13|adr_usa_0341|ALU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:50:13|adr_usa_0342|AKO.B|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18096.6667|35060|26813.3333|23796.6667|19253.3333|75623.3333|31613.3333|18166.6667|56196.6667|36386.6667|10056.6667|42380|26143.3333|21953.3333|27983.3333|54833.3333|40793.3333|43113.3333|22660|35843.3333|73020|65590|32920|29253.3333|8513.3333|61036.6667|19176.6667|47406.6667|41026.6667|19566.6667|10920|124463.3333|21513.3333|27073.3333|18050|15406.6667|24160|19266.6667|14343.3333|28846.6667|24890|46233.3333|7880|33256.5333|18953.3333|28605.5333|26302.5667|12863.2667|8489|12166.2|59100.8|17176|33311.3333|19371.5333|51487.4|24702.0333|24541.7|16423.4333|16773.9333|13659.1|9913.5667|10246.1667|11357.0667|56428.0333|12778.2|31776.5667|17444.5|31993.7333|32435.1333|24436.2333|39301.1|43053.6333|31013.6333|61018.4333|47374.4667|35198.1667|29268.8333|20922.5667|18407.6333|17055.2333|21272.7667|22926.8333|32680.6667|21854.6667|37443.0667|18308|33190.9|31654.4|6802.0667|7017.7|16200.0333|12942.4|14001.5|4097.7333|3653.4|
2020-10-25 00:50:15|adr_usa_0343|AKO.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||35673.3333|21830|72563.3333|31550|39176.6667|18913.3333|22873.3333|28670|32520|52440|34840|34146.6667|51176.6667|78903.3333|42840|34713.3333|23496.6667|32983.3333|37326.6667|27166.6667|23210|40150|46283.3333|27906.6667|25540|16830|38813.3333|28550|38950|28483.3333|28300|18516.6667|18260|5106.6667|25416.6667|7973.3333|22920|16773.3333|18790|15320|47460|59470|6796.6667|3723.3333|7100|11246.6667|5180|7330|11130|27540|32133.3333|5760|5683.3333|16403.7333|12711.1667|6651.3|2653.6667|8420.3|3542.6667|5036.4667|7047.1667|14868.8667|4984.8|9947.7|6777.9333|5068.4|2372.7333|2552.3333|5318.6333|1583.4|2795.3333|5472.1333|3455.8|3040.1333|6258.4333|12173.3333|4958.7667|6246.9667|2182.5667|2943.1667|12133.5|5980.4667|1620.5667|3005.5|3997.7333|9791.3|2099.6333|5412.7333|4384.1333|5539.1|3115.9333|7852.5333|12144.4|7775.3333|958.9333|1916.1333|4442.4|172.2333|281.0333|1081.2667|7130.6667|1543.0667|2040.3667|1269.5667|
2020-10-25 00:50:18|adr_usa_0344|AIXG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:50:19|adr_usa_0345|AEG|average_volume_30|0||||||||||33370|35780|35776.6667|8220|16333.3333|7193.3333|4593.3333|9530|7013.3333|10820|3370|4403.3333|3490|8940|5576.6667|4213.3333|3733.3333|6030|3073.3333|4560|3520|4323.3333|6463.3333|8706.6667|5460|3430|2123.3333|910|1603.3333|37426.6667|19476.6667|19243.3333|9890|13980|10760|7133.3333|4480|8690|3940|4090|10771.6667|22990|15766.6667|19283.3333|6733.3333|9726.6667|11023.3333|20763.3333|402760|111653.3333|54283.3333|172603.3333|80570|151220|87233.3333|276693.3333|263373.3333|410866.6667|204346.6667|228746.6667|139820|142483.3333|134376.6667|140413.3333|115203.3333|204983.3333|229950|212926.6667|233970|873330|345916.6667|965046.6667|797676.6667|380490|304816.6667|451123.3333|326636.6667|417386.6667|483456.6667|385613.3333|400146.6667|481630|461180|430883.3333|463483.3333|291500|373163.3333|494745.1|526047.8333|717203.3333|991508|1411369.6|1016297.8|1713254.5|1088710.9333|1631806.1333|739536.3667|633134.8667|1048681.5|861033.8667|2049122.6|961989.6333|968375.9667|1204093.6|956429.6|1275770.8333|1041485.1|530004.9333|478121.0667|519750.1|659543.2333|954881.1667|1233623.5|909869.6|946325.0333|1179660.5667|939157.3667|877441.5333|877568.3|1422641.6333|939448.3667|1554251.4667|1543200.2|1384189.1|1914085.8667|2112612.7333|1889319.8|1917414.8667|1913411.6333|1879554.7|1571204.9|1896968.9333|1931215.7667|1507009.2667|2019413.1333|2473582.6333|1365432.8333|1506343.5333|1135191.8667|4342550.1333|3406827.8667|2144799.1333|
2020-10-25 00:50:21|adr_usa_0347|ACH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||283460|45490|8716.6667|10783.3333|5066.6667|6116.6667|4516.6667|10863.3333|329790|174956.6667|218970|129530|110016.6667|78816.6667|33950|37950|41150|92590|114610|87280|772716.6667|837529.1333|809260.3333|3288990.1667|1397306.5|1766794.0333|1161798.3333|1555946.6667|1599481.9667|1238058.7|1471476.6667|799082.6|684637.4333|608132.8333|796278.6|292367.1333|278501.2333|252645.0667|231722.4|415804.8|355089.2333|263510.1|277071.2333|158214.1667|126075|120020.4333|135948.6333|87086.3333|128683.1667|101708.2333|50821.9333|202730.8667|134530|59011.6667|143392.8667|105067.9|100653.2667|47631.3|55288.6667|29992.3333|61895.9667|50698.1667|33593.1333|141780.3333|89248.1|81293.2333|70063.9667|55255.9|55804.7|51419.2|40108.0667|42743.2333|29721.9667|72944.5333|105667.1333|62653.5|
2020-10-25 00:50:23|adr_usa_0349|ABEV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||117086.1333|96562.0333|68298.3|212147.7667|267730.7667|420844.6667|365610.8|226371.1333|342223.2|245643.5667|191993.5667|265950.5667|190357.7333|230237.3|296813.9333|209216.9667|419606.5667|360254.1333|149115.6667|2558.4333|129900.2|321680|671300|490986.6667|462586.6667|306243.3333|375120|399563.3333|774046.6667|627730|1512710|682406.6667|411167.4667|322030|765163.3333|531096.6667|360723.3333|486943.3333|519393.3333|840516.6667|403330|485700|496211.6333|631645|709962.1667|827405.9|639851.2333|1157930.1333|752720.2|1207212.9667|785579.5|582661.5333|477707.9333|601286.2667|496743.8667|774962.3667|606386.2667|507682.3333|2394912.9667|1832324.3667|3616788.4667|2409753.1|2179661.7333|3545321.5667|1771724.1333|1891683.0333|1956786.4333|3151604.8333|2632634.3333|6898346.5667|8726300.9667|8451443.6|12816344.7333|14951114.7667|11029873.3667|13717993.3667|19853100|18038164.2|18301504.8333|13758813.7667|16642588.6333|25380942.5|16704374.3|38910141.8333|16546888.6|16545353.6667|20245483.2|31740799.6667|30860624.0333|21873662.7667|30835403.5667|24091567.5333|23893667.8|14917813.6667|46306242.8333|38491823.2667|22079879.7667|
2020-10-25 00:50:26|adr_usa_0350|ABB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||753.3333|1463.3333|2626.6667|756.6667|333.3333|1100|1313.3333|45070|14730|33820|25750|36053.3333|74450|276870|140280|213033.3333|275026.6667|267286.6667|268720|215723.3333|223040|519456.6667|633163.3333|1271886.6667|902896.6667|2504826.6667|2317900|3140096.6667|2344530|2330620|2883770.0667|2017142.9|2579614.2667|4829773.3667|6701166.5333|4537817.9333|6909997.9333|6421954.8333|5592344.4667|4351148.6|3324942.9|3809552.6667|2409132.7|4558375.1667|2003981.1|2765556.5333|2555131|3341791.1667|3886001.5667|2655080.9333|2598113.2333|3239583.1333|2034640.4333|1875799.1333|1712599.2333|2248347.4333|1065693.8|1150298.7|2068260.0333|1745374.2|1616604.1333|1700324.9|1491995.8333|1921093.0333|2546636.6667|2343906.2|1643992.7667|1709349.6333|1607405.1667|2077190.9667|1891916.0667|1750892.9|1324563.8667|1867368.8667|2103892.5667|1785621.4333|2129975.6|2845673.8667|2769055.0667|2082243.5667|1358815.1|1895677.5667|3087349.9|2197608.6667|1583703.1|
2020-10-25 00:50:28|adr_usa_0352|YNDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1358623.8|1156943.2333|1257998.9333|1692958.6667|1540540.9333|1667395.1667|1502766.1|3248212.6333|2300153.4333|2327072.8667|2495931|7048689.4667|3452895.5|2766608.0333|3251912.3667|3297618.5667|2378714.0667|4249072.3667|2980354.9667|2248578.3|2527063.0667|1857276|2312258.8667|2328499.2667|1851054.6|2803611.8|2561230.4|3070401|2847035.8|3004493.8333|2346195.2333|3111843.5667|1908821.5|1521755.5|2630801.8667|4346702.9667|2525339.5|4532818.6|
2020-10-25 00:50:30|adr_usa_0353|ADAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306476.5333|145662.3667|329868.5667|188859.5|150289.4333|103165.8667|128116.1667|268815.6667|227154.7|465794.5667|255922|780000.5333|416688.2667|439050.9333|706119.1333|277768.1667|263766.4667|259606.1667|511709.5333|450142.8333|5900973.5|673028.3|
2020-10-25 00:50:31|adr_usa_0354|ARGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58345.7667|10360.5333|358699.4|159087.1333|100208.6|301367.6667|263306.0667|176561.5333|197078.1667|141836.8|154124.8667|193595.4333|253727.5333|210354.9333|
2020-10-25 00:50:32|adr_usa_0355|ASND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49855.3|73488.4667|80741.4|35062.5|29678.6333|190768.2333|60945.9667|46878.3333|57488.7|152559.7333|308124.1|153474.1|241960.4333|140098.9|135299.5|115173.8333|566095.9|381598.1|222388.8|303033.6|196347.1|206715.4|173247.2333|
2020-10-25 00:50:33|adr_usa_0356|AUTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50180.7|38764.4333|106464.9667|70076.2667|127614.4|526047.5667|145404.3333|169820.9667|227516.8333|93995.1|
2020-10-25 00:50:34|adr_usa_0357|BGNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151002.7333|60399.3333|58028.1|209857.7|124608.3333|87158.4|221165.6333|353011.6333|484836.1|353203.6|219557.8667|759427.6667|287959.1667|296279.2|371582.7333|409503.6667|497801|232128.9667|249243.6333|
2020-10-25 00:50:35|adr_usa_0358|CLLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211500.1|423488.3333|118697.9333|263877.8333|175065.3|131527.8667|87852.4333|126473.6333|146037.7667|75210.2667|316080.0667|213593.4|171309.5667|147780.5667|151610.3333|163536.8333|162656.8|126601.5667|108704|142964.3667|160807.4667|255207.8333|158449.8|
2020-10-25 00:50:36|adr_usa_0359|ENIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||110523.3333|99553.3333|57323.3333|53303.3333|69200|147050|57176.6667|208960|117970|298896.6667|203390|136190|201083.3333|76496.6667|140406.6667|74576.6667|369250|108660|283733.3333|135013.3333|331083.3333|143056.6667|134770|74740|70050|194660|78693.3333|59830|58093.3333|81933.3333|112780|95576.6667|146616.6667|188013.3333|65850|44310|93803.3333|36690|755356.6667|333553.3333|530573.3333|627016.6667|386276.6667|548220|444710|398783.3333|306873.3333|475780|440643.3333|390933.3333|391026.6667|240536.6667|556663.3333|353569.6667|459421.5333|347056.6667|567172.3333|744328.5|534180.2333|721328.2|710509.8333|667978.1333|540119.5667|790071.7333|818467.5333|746109.7|611014.9333|423890.7|356150.9333|674160.2667|465042.3333|668447.9667|446367.8333|582349.7667|467228.4333|416000.5333|574626.4|1042794.0667|728406.4667|641540.7667|519783.1333|701361.2|587783.5333|503912.9667|448061.4333|642796.3667|680444.4|845326.4667|971212.5|773975.7333|961511.3|458540.2333|864264.1333|935486.7|1184456.7667|793607.2|959633.1667|762074.9|968774.9|1168733.6333|1467961.7333|1615612.4|655618.3333|1308092.6333|1312366.4333|2027483.9667|2100034.3|2000137.1667|
2020-10-25 00:50:39|adr_usa_0360|ENIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||595328.8|367003.2667|273791.7667|303044.4333|428902.5|213299.5|396410.9667|487792.0667|567508.9667|411816.5333|322793.9667|275671.3|446974.3|303199.2333|660118.1333|1105525.7333|615933.2333|302292.1333|
2020-10-25 00:50:40|adr_usa_0361|GLPG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545|521.6667|501.6667|471.6667|570.4|704.3|1203.9667|1100.3333|1153.2333|631.2|5897.8667|2881.3333|3597.2667|2553.3333|1604.2667|785.6333|3026.5667|1177.6667|1475.7667|818.1333|3172.5667|58421.9333|95695.1333|131842.1|87169.0333|106038.1333|107620.8333|93981.1333|84977.9333|198872.2667|103697.1333|95888.7333|87177.6|59923.2|153098.7|112172.5667|130371.3|79157.3667|112445.5333|126707.8667|312233.5|124659.3333|203309.6333|
2020-10-25 00:50:41|adr_usa_0362|HCM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148761.3333|23203.5333|37304.2667|24826.0333|76445.0667|27491.3333|29448.3|97192.8333|81522.7|145863.0667|110905.1667|845764.5667|146972.4333|187626.9667|195401.7|205372.5333|210866.6|317578.9|278738.7667|
2020-10-25 00:50:42|adr_usa_0363|PBRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:50:43|adr_usa_0364|ZLAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444565.6|80793.6667|88195.6667|108477.2667|357063.9333|160635.2667|130374.4333|227925.2667|228574.8667|192638.5|568174.8667|594326.1333|444829.6333|
2020-10-25 00:50:43|adr_usa_0365|PDD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6395537.3333|4697165.5|10313253.8|6169235.8667|10053944.8|7598883.6667|9058342.5333|10216861.4333|9397314.4667|
2020-10-25 00:50:44|adr_usa_0366|TAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37716.8667|48033.8333|38156.7667|62393.6667|102843.5|17770.8|55686.8667|30496.9667|24643.6|19321.7667|32951.6|40195.8|37177.5333|17133.9333|20654.5|27274.4333|25273.7|27270.5|62163.9|27884.6667|28312.1667|33598.8333|30246.7|20368.7|97705.1|37558.8667|108019.9|25413.5|63720.9333|50249.1|51122.1|76961.8|717820.1333|652637.0333|4944975.3333|2340625.5|1878076.2333|1116170.5333|1200434.5667|2130272.5333|1241049.3333|1108243.7|
2020-10-25 00:50:46|adr_usa_0367|MUFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259940|610680|214490|317060|311493.3333|213933.3333|455080|466463.3333|655260|643100|961720|699400|487710|555930|828340|563966.6667|1448043.3333|1604876.6667|1719586.6667|2422870|1345740|1744670|1756214.0667|1832433.4333|1839530.8|3628495.7333|2194174.4|2853266.6333|4068174.5333|6345579.3333|3369406.2|2222792.6333|1962088.2667|2974218.3|2793958.2667|3022941.5667|2133516.1333|2510889.7333|4745892.5667|2677330.5|2198624.5667|2504575.7667|1616920.7|1244545.2|979583.7|1226005.8667|2469344.7667|4713456.8333|1307520.1667|1673016.5667|1782336.1|1504842.2667|1379047.3667|1468831.7667|1461390.2|1978730.2333|1397865.5333|1277044.4333|1910757.9|1229818.0667|1668621.6333|2053601.7667|1147200.1333|1679699.3|1591706.7667|1726128.9333|1517435.7|1340233.3333|897192.2|1880542.9|1160578.4|2046170.1667|1044438.4333|1541963.4|2602041.9333|2665508.9|1023936.9|
2020-10-25 00:50:48|adr_usa_0368|EQNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||624296.6667|83193.3333|57593.3333|95740|52426.6667|27773.3333|23053.3333|27216.6667|31476.6667|24983.3333|89950|142640|95980|85890|304756.6667|535610|316156.6667|391483.3333|396243.3333|477430|711723.3333|764936.6667|502716.6667|636899.8333|726613.0667|773503.3333|1142283.6|1408005.6|1516677.0667|1436643.1667|2804338.8667|2237696.4333|1604957.5667|896388.1333|960483.0333|1668373.1667|2361875.8|1376745.1|2041096.2333|2650010.5|2035494.1667|3092115|1687819.5|1552709.6333|1612985.2333|995749.2333|866949.2333|1368892.7667|2261865.2333|1479907.6333|1098391.8|1442298.2|1525489.1|1383260.9333|3947011.5333|3395639.9|2324096.8|3047966.6667|3141359.6333|3691333.1333|2509659.2667|2405899.5667|2338799.7|2176347.9667|2110407.5667|1431029.1|1494777.9333|1763122.2333|1168792.5|1097179.3333|1858527.8|1083429.3|2107768.7333|2296058.8333|2298889.4667|6345312.4|4232006.5667|2958042.5667|
2020-10-25 00:50:51|adr_usa_0369|RELX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1173.3333|1653.3333|676.6667|1145|3786.6667|1188.3333|13571.6667|16531.6667|16646.6667|2336.6667|2245|11686.6667|9106.6667|17100|46916.6667|31653.3333|46323.3333|40116.6667|12043.3333|25146.6667|9833.3333|42976.6667|11760|8070|14920|7676.6667|3876.6667|6590|10093.3333|12243.3333|33023.3333|29266.6667|27750|34523.3333|25276.6667|18470|43973.3333|48313.3333|31396.6667|22180|19846.6667|27306.6667|37326.6667|21273.3333|37346.6667|48393.3333|39216.6667|21700|23246.6667|34053.3333|37120.1|41236.6667|46205.3333|96420.8667|75380.3333|83918.6333|77276|66476.6|42875.3333|49409.5|49244.1|31901.3|103908.4333|28431.6667|21757.2|34232.9667|28778.5667|60549.1|42775.3333|75749.5|32916.6333|43089.0667|29272.4333|24013|20584.4333|15011.4|16422.6333|27295.5333|22046.2667|25502.7|51106.1333|34630|33386.4667|257643.4667|328072.3|143937.2667|141772.6|96257.1|150528.5333|169829.7333|111250.5|88999.1|129206.7|346962.9|483555.3333|246736.7667|710253.4333|432764.1|443351.8|297224.7333|307831.3333|1242269.8667|671974.3|622622.5333|
2020-10-25 00:50:53|adr_usa_0370|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2558244.1|1456095.8667|1494446.4333|6983608.0667|4807814.2|3985144.9667|3700930.5333|6144877.1667|6681234.0667|4211270.7|
2020-10-25 00:50:54|adr_usa_0371|TAL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145102.5|210483.1333|60536.3333|121188.7667|95652.9667|128529.8|31970.8667|114961.2667|91208.0333|287764.4|124973.7|250350.7|415167.6333|630542.7333|606689.2333|733470.1|589554.9667|451806.5667|416570.5333|383744.8|660994.8667|789712.7|647916.1667|689991.7|590613.9667|512419.9333|744215.5333|2036823.8333|6356747.0667|7037927.5333|3430687.8|6157331.6667|5815127.3|4586432.0667|3550861.2667|3915094.8667|2918401.8333|4733644.2|4057534.3333|3008986.1333||
2020-10-25 00:50:56|adr_usa_0372|GMAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||984|3407.4|815.4333|14284.8333|779|6969.1|4557.5333|3457.9333|21046.7333|4323.3|3277.8667|2117.0333|1640.2667|1144.3|12519.9|2094.1|2192.0333|1704|3907.9|21981.9667|43092.3333|24626.8667|94332.7333|57466.0333|29571.2667|222950.0333|286872.5667|529405.4667|1343408.7667|604326.1|
2020-10-25 00:50:57|adr_usa_0373|VEDL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335978.6|384035.3333|246777.1333|433038.9|184627.0333|217952.7333|201626.9|212977.0333|234456.9333|289877.1667|232464.1667|206138.2333|143537.4667|373847.4333|378913.3667|501736.5|537668.1333|446165.7333|507060.6667|806121.6333|609284.7|664750.7|676803.9|537402.3667|623490.1|686714.5333|1323300.3333|905731.7|651457.3333|
2020-10-25 00:50:58|adr_usa_0374|ZTO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2420842.5333|3052065.1333|2256430.8333|2889617.1667|3486829.1667|2421602.4667|3836306.8333|2758399.7333|1430722.6667|5706975.7|3242479.7|3204179.2667|2595040.6|3182177.3667|3892985.7667|3621013|
2020-10-25 00:50:59|adr_usa_0375|BNTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154856.2|172259.0667|586512.5333|1476758.4667|2509918.4667|
2020-10-25 00:51:00|adr_usa_0376|TCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||629786|150647.7|93424.6333|35692.6667|376608.4667|171782.4667|150779.4333|146725.6|310106.8333|304184.9|543825.2|369243.0333|461240.2333|408560.6333|372919.2333|690296.8|749928.1333|1015316.7667|1296000.2333|1511858.6|1160834.2333|1263816.3|1811246.9667|1091642.0667|1196424.7667|1942232.2333|2664149.5|1704854.7667|2835257.8|2494589.8333|1877262.4667|1853434.5333|4086038.7333|3733463.3|2878983.4333|3213074.8|3020439.7667|1836547.8667|2927672.5333|1965359.9667|3176182.6667|4544167.6|2025555|1458982.2|4185150.3|3099865.4667|3948645.3|2475492.9333|5420380.3|4879044.4667|5973095.3333|5470192.5333|4663699.5667|4235130.1667|4498023.3333|5372569|4669292.5|5121316.3|5261013.5333|5092362.4333|6523073.2|7073451.1333|4721575.9|5678511.6667|3162009|8145822.0333|5924074.1667|4510439.9667|
2020-10-25 00:51:02|adr_usa_0377|TLSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2069.4|725.7|3285.5667|9138.5333|3973.2667|1744883.3333|486568.7|335209.8|
2020-10-25 00:51:03|adr_usa_0378|NIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18710510.1|14552365.7|43795462.2667|36239537.3333|24249980.9667|55929517.4|57405831.4|82686104.5667|115517068.967|
2020-10-25 00:51:04|adr_usa_0379|LN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1259672.4333|1119554.6333|597182.5|329919.9|220909.0667|99280.1333|140771.9|105836.9|135284.5667|56304.8333|84608.8333|93713.1|91686.8333|63720.3667|145718.0333|45325.6|19550.0667|17734.6|
2020-10-25 00:51:05|adr_usa_0380|BILI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2788810.7333|7930251.1667|5197797.4|4824658.4|5149158.3333|3380926.3667|3184647.3667|2647825.3|6292250.7333|6778477.7667|4734986.3333|
2020-10-25 00:51:06|adr_usa_0381|GDS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136214.5667|76073.7333|152779.9|220288.7333|404060.3333|711801.0667|1641164.4333|1250294.6667|941995.3667|1318107.5|806516.6333|757511.3667|1076078.2333|1472795.4|2025693.6667|1202409.7|
2020-10-25 00:51:07|adr_usa_0382|GSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||770788.3|1456842.9333|2100439.9|2679909.0667|7187465.4667|4478591.1333|
2020-10-25 00:51:08|adr_usa_0383|TME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5826890.1|6525709.8667|7660899.4333|4925911.6333|6411220.6333|8764248.9333|13157092.9333|9486676.6667|
2020-10-25 00:51:08|adr_usa_0384|NTCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||811757.2667|718688.7667|505759.0333|274328.7|
2020-10-25 00:51:09|adr_usa_0385|WPP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||11032.6667|6333.3333|9994|62112.6667|11113.3333|39876.6667|16850|27550|21063.3333|28816.6667|33386.6667|55830|34793.3333|59013.3333|37663.3333|75106.6667|48636.6667|28106.6667|21093.3333|24856.6667|72123.3333|76123.3333|287033.3333|83110|252213.3333|141920|137136.6667|211653.3333|224630|179023.3333|171176.6667|169583.3333|110724.4667|196831.7|174784.8667|116208.8|85050.3667|164059.2|87784.0333|207037.3667|148036.6333|229629.4|66294.4333|176830.4333|165645.9333|161666.8333|85525.2333|90147.5667|99875.2667|114911.4|83014.5333|96221.7|123198.3667|150116.8333|143286.4|134752.9667|234416|136512.2|283741.6|115957.4|48133.9333|57909.6333|77554.8|48450.2|52904.1|108287.6333|41886.0333|71341.4333|38300.9333|98194.6|70347.3|41554.7|73612|48845.7667|37468.1|38640.2|41956.9333|100947.1|53819|79594.2667|79802.2|87115.3333|53804.0333|79952.1|73665.1333|83326.2667|124521.7|152915.5333|123554.2667|137526.3333|111397.4333|175247.7333|206272.6|281600.8|155639.9667|140110.3333|340029|168702.4667|150755.4333|129764.5667|136958.9333|412839.6667|208108.1333|147543.6333|
2020-10-25 00:51:11|adr_usa_0386|MLCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2947926.2667|1752697|2804514.2333|2096233.7333|2493343|1375703|2763562.1|2684981.6|935527.3|722205.3|4464343.3333|7322920.8|6700218.7|5730647.5|5729142.9667|5052515.9667|4903172.8333|5813365.5|9963785.7667|8648432.3333|5718041.1667|6398750.1|7180608.9667|4524111.5|4333616.3333|4919774.2667|3278461.3333|2532058.9|2229522.1667|3080870.6667|3781682.4333|4521202.4667|4062697.1667|3896991.3|3485581.7|3530703.7|3370065.0667|3066141.1667|3108012.3|3382029.9|4545613.8|3586513.7667|4516080.2333|3111052.3667|2385887.9333|2093394.7|2618332.5667|4079080.7|3698590.7|2901960.1667|2412025.7333|1585784.6|1560682.7333|3967315.0667|3043857.7667|3503804.7|
2020-10-25 00:51:13|adr_usa_0387|OCFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528537.7|402933.9667|659609.7|512258.3667|
2020-10-25 00:51:14|adr_usa_0388|IQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7933280.4333|29019857.2|10972635|7427873.1667|13207151.4|9693604.6|6856926.9667|5397331.9333|7699375.6|12391780.6|5370166.5667|
2020-10-25 00:51:14|adr_usa_0389|KC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2076582|2076926.8667|
2020-10-25 00:51:15|adr_usa_0390|DADA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1282830.2333|954002.3667|
2020-10-25 00:51:16|adr_usa_0391|HUYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6621278.8667|1974177.2333|2403613.5667|4837428.4|2643106.7667|2668533.7333|3756151.1667|3309031.3|3734956.9|1809363.1|
2020-10-25 00:51:16|adr_usa_0392|LEGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208641.9667|245781.2333|
2020-10-25 00:51:17|adr_usa_0393|SUZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2667|6.6667|70|335.8333|1956.6667|593.5|357.1333|686.1667|262.8333|11686.5|4471.6667|1578.1667|7755|1340.7333|6284.4|2402.9667|961|3784.1|1190.5333|772.0667|403.9|231.6|993.0333|456.1|298.3|251.0333|171.6667|419.9667|303.5333|88.4667|107.4667|3368.9667|1913.0667|2044.1|5170.3333|5697.2667|2014.5667|28775.3|33199.8333|106231.8667|26599.1333|209423.3333|211217.7333|323164.0333|142130.9333|564750.7|332422.3|206852.4667|
2020-10-25 00:51:19|adr_usa_0394|DOYU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2348697.2667|1434092.3|1481243.6333|1289154.4667|2164646.7333|1761256.4|
2020-10-25 00:51:19|adr_usa_0395|MOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125532.1|90545.5667|52206.3333|41930.8333|36073.2333|82059.9667|64710.0667|73787.6333|118523.8333|105048.4667|51529.8|
2020-10-25 00:51:20|adr_usa_0396|MOMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4997.1667|4403.6667|5049.6333|3970.5|12362.6333|6454.4|5127.7333|7559.7333|3673.8333|158809.4333|17793.3333|13537|20281.6667|12087.8667|14123.5|12895.1333|8662.6|12189.3|9243.6|5634.8|16115.8667|11701.9|4224.3|13284.9333|10102.4|8599.0667|11624.4667|10827.4667|9599.1|9574.8|5391.1|1070.2|875.8667|1686.4333|3074.5667|3598.3667||||1460458.8|540093.2667|2431606.2667|754160.4|1274553.7333|1486847.3333|893020.3333|4568774.8333|2110648.8|5402265.5667|8687207.7333|8378176.6333|6066233.3333|6203954.9|5781685.8333|4580422.3667|4450546.1667|4522830.4|3482953.5667|2767866.2667|2637553.0667|4729574.3667|5771217.2|3852299.4667|
2020-10-25 00:51:22|adr_usa_0397|VEON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3488023.4333|2820014.2667|2775424.0333|3015375.6333|2734387.1667|2202818.9333|3180526.7333|2830765.5|2529446.4667|2332100.9333|2316052.6667|1280577.9667|1214345.5333|1192650.7|769188.7|1829914.8|2492213.3667|2781427.4|2152266.1667|3026146.7333|2299165.6333|2004678.1667|2491957.4333|5434257.4667|1489275.8333|918483.8333|7277600.5333|3229277.3667|3947974.7667|2705087.5333|3636722.7333|3513191.9|7636043.4667|3113867.6667|2252810.4667|3250064.2|5287320.8333|6342348.2667|5947602.9333|8675117.7|10640434.9667|7839582.4667|6252715.4|
2020-10-25 00:51:23|adr_usa_0398|BZUN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750144.3667|352666.5|425119.1667|185783.9333|203295.3333|752238.7333|571675.8667|468476.1|2091155.1|4386432.7667|2957986.5667|3094262.5|2974467.2667|2318820.3333|2797319.3667|2302799.7667|1569231.5|1714789.7667|1765025.8333|1302838.6333|1768261.9333|1131607.2|
2020-10-25 00:51:25|adr_usa_0399|BNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219102.6667|155325.3667|
2020-10-25 00:51:25|adr_usa_0400|IMAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62369.4|69322.8333|237630.8|
2020-10-25 00:51:26|adr_usa_0401|RCEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4178.2|3238.3|3341.7333|2016.1|7620.0333|16904.2667|9412.3|12797.3667|25151.0333|8444.0333|6296.7333|10202.1667|8373.4|7524.5333|8023.6|9600.1|6293.2333|16911.6333|5628.7667|13659.5667|15285.6667|14061.2667|17863.7667|46055.7|61303.5333|24068.5|231487.1|70922.8667|323970.8667|218127.2667|140713.8|539397.3333|148343.1667|82357.6|143808.7333|
2020-10-25 00:51:27|adr_usa_0402|QFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67186.4333|70670.7333|504983.4|284385.3333|1074095.6|654621.8333|894399|1633646.3|
2020-10-25 00:51:28|adr_usa_0403|AMYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.7|6.6667|11419.6333|39794.4667|
2020-10-25 00:51:29|adr_usa_0404|FUTU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||603050.0667|441309.0333|137924.7|80217.6667|268131.7667|850180.4667|1623544.9667|
2020-10-25 00:51:29|adr_usa_0405|DNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16707.0333|11786.5333|60654.1667|
2020-10-25 00:51:30|adr_usa_0406|LX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||330845.1|348049.6|419726.5667|597287.2667|433412.4|1082084.6667|1133715.9667|1207816.8|1570422.8667|1854112.0667|2210864.6|2308353.5|
2020-10-25 00:51:31|adr_usa_0407|SY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401233.9|537470.2667|638353.1|476681.1333|779573.6|765693.6333|
2020-10-25 00:51:32|adr_usa_0408|MFGP|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6100506.4|1584442.6333|1442530.9667|3386379.4|952047.1|922020.6667|557156.4667|484776.4|391569.2|796511.7667|465196.2667|1539435.5|1827838.0333|1128253.9333|
2020-10-25 00:51:33|adr_usa_0409|ZEAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52999.6|13039.9|29155.3|6751.8333|19469.8|7784.8333|5990.8|12856.6|7799.4667|14988.3|12727.1333|6891|5565.0667|
2020-10-25 00:51:34|adr_usa_0410|MESO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||901.3333|749|658.8333|1244.2333|1053.3|1231.5|789.5|1251.0333|485.6|938.1|797.5|923.8333|1656.9333|573.0333|1482.6|1705.9667|1218.9667|1129.4333|2566.2333|2949.5667|1550.4|965.3333|1597.1667|153779.5667|58568.1667|55960.7333|22439.7667|17640.4333|30916.7333|30215.4|50628.9|45428.3333|84906.3|70088.2333|88530.6333|55811.1333|71170.3333|28389.5667|58195.5333|38854.7667|204641.5667|511136.6333|717257.5667|
2020-10-25 00:51:35|adr_usa_0411|NIU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390123.3|188249.7667|66825.0333|173323.7333|195684.2|174090.8|205811.4667|679669.1667|683120.5667|
2020-10-25 00:51:36|adr_usa_0412|ITCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8823.3333|26163.3333|18423.3333|3126.6667|5316.6667|6020|6236.6667|5690|7660|9228.1667|9933.3333|15983.3333|15545|8649.3|3350.8667|2402.7|4083.9667|4691.8|1453.9|1693.1667|1603.6667|6456.3333|4165.0333|7856.2667|11188.9|26050.8667|25108.1|21330.7|26633|24199.3|32516.5|20157.4|17711.2667|54145.1333|34103.0333|52557.9667|133351.4667|44905.4333|51611.2333|157803.4|49401.9|70675.9667|83213.1667|63234.7333|69321.6|73680.9667|31210.2333|48799.1667|63398.4667|93972.0333|38960.5667|11569.3333|102552.8|12702.4|56373.7333|26290.6667|18585.7|4931.4|6104.4667|8739.1|15859.6|14189.7333|43910.5|22632.4333|
2020-10-25 00:51:38|adr_usa_0413|GTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||959537.8333|170646.5|
2020-10-25 00:51:38|adr_usa_0414|HLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5030.7333|3802.7333|2911.4667|1786.4667|3515.8333|2153|2342.7333|1516.1333|3516.0333|32750.6|92353.3|114915.1333|63575.9|26991.2333|13068|20664|11767.9667|14688.9667|13778.1333|8553.9|5078.6|4326.6667|
2020-10-25 00:51:39|adr_usa_0415|OPRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167777.9333|123384.7667|100245.1|189322.1|327874.0333|254149.2|529736.6333|378714.0333|433717.4|
2020-10-25 00:51:40|adr_usa_0416|FANH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232320.3667|153121.7333|54436.1333|67080.5|90832.3|29197.5333|165558.1667|405299.9333|187466.7667|272753.9333|351175.2667|491635.1667|1624044.7667|693579.9333|404744.8333|717341.2333|357881.6|251878.2667|99231.9|174221.6|179496.1|95424.7333|48498.1|50302.8333|144491.7333|162632.3667|94534.2333|96353|247961.3|193436.6333|360770.8|136576.8|111719.9667|54897.6333|117481.9667|207867.3|104985.6|114132.0667|45394.3|92142.8333|387435.2667|443125.7|262302.1667|455385.0333|312158.4333|232015.8333|471192.5333|306952.5|270793.5|326181.2333|123602.0333|100040.3667|
2020-10-25 00:51:42|adr_usa_0417|BEST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3246419.6667|1129619.3667|1183146.8|2029397.1333|1204881.5|1049650.0333|1341600.6333|959198.1667|1458219.3333|2251515.9333|1596946.2|1236272.4|1617847|
2020-10-25 00:51:43|adr_usa_0418|TLND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460883.7667|72087.2|183853.7333|167063.9667|81374.2|289563.1|360259.4|237335.0667|240647.5333|629565.4|397317.9|241812.5333|327479.5333|184728.3667|516382.5333|250139.9|261514.1333|
2020-10-25 00:51:44|adr_usa_0419|HHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186296.3667|99308.6333|120677|182062.1667|57804.2333|167474.8667|
2020-10-25 00:51:44|adr_usa_0420|MSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26449.3|5210.6|4950.8333|9292.8333|13693.5333|2536.4333|1399.7|1165.6333|144|
2020-10-25 00:51:45|adr_usa_0421|GHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255454.8667|294437.4|183707.2333|76288.0667|120291.9667|64844|37584.2|71989.0667|148891.7|120473|76266.6333|
2020-10-25 00:51:46|adr_usa_0422|DAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46477.9667|217713.2333|393753.2333|695248.8|
2020-10-25 00:51:47|adr_usa_0423|DAVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42901.2667|31718.1333|54165.3|117204.2|75175.6667|101235.0333|275236|159758.8667|176048.3333|
2020-10-25 00:51:48|adr_usa_0424|LINX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354773.5333|187790.0667|176248.2667|142149.8|171259.5667|82091|
2020-10-25 00:51:49|adr_usa_0425|IMOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2820|1816.6667|1893.3333|22786.6667|5336.6667|16683.3333|16706.6667|1732.1333|3533.3333|12502.2333|720214.4|494580.0333|238886.1667|814870.2333|898762.1667|640742.5|602441.3667|300293.3333|367697|503685.5|746071.1667|499065.5667|698920.7667|1375228.4333|742639.7|459012.6667|447527.3333|274739.2|225305.5333|177722.8333|853366.8667|92396.4667|181936.6333|75800.4|55503.1|276836.0667|442555.1667|156241.3333|310468.4667|71736.5333|90726.7|43962.0667|70647.4667|377495.6333|210328.2667|170295.0333|201106.3|175071.4333|421903.2|290057.8|254554.4|259084|288228.3333|145597.8667|164124.1|136253.6|116466.7|248707.2667|123675.0667|158582.3667|81661.6|104118.7|92548.4333|223938.7667|141617.8667|85508.8|79500.6|56103.0667|57288.1333|31280.2667|37384.8|14883|15773.5333|34415.6|12757.8333|17353.1333|11743.9|13128.8|
2020-10-25 00:51:51|adr_usa_0426|TIGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3437836.5667|2044711.1|400047.7667|293536.1|481851.1333|540873.2|623441.4333|
2020-10-25 00:51:51|adr_usa_0427|NEW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||637405.5|173121.5667|76911.2667|109841.8333|301510.7|199306.6333|206648.8667|254677.3|310601.6667|429984.9|
2020-10-25 00:51:52|adr_usa_0428|QTT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1292978.7667|460148.8333|1730877.4|1738033|2268197.1667|1304514.5667|2969048.6|1377580.6333|1820803.3333|
2020-10-25 00:51:53|adr_usa_0429|CANG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12850.1667|1857|3616.1333|2614.4|2121.5667|16436.1333|19397.9667|23256.9333|23962.4333|
2020-10-25 00:51:53|adr_usa_0430|JMIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3445678.4667|1165231.1333|1210821.3667|955533.8|2357672.6|2769594.0333|5113621.9667|
2020-10-25 00:51:54|adr_usa_0431|SOGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2117287.8333|1361513.9667|5841065.4|1694640.5333|1105382.2|1067192.0667|801006.3667|1008886.9|859516.6|1215208.1667|1361231.4667|970811.6333|
2020-10-25 00:51:55|adr_usa_0432|QH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106760.6|154331.2333|
2020-10-25 00:51:55|adr_usa_0433|CALT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20804.1333|52531.4333|
2020-10-25 00:51:56|adr_usa_0434|LOMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512115.9667|368402.2333|985548.7667|857851.8333|269675.6667|460048.7333|505293.1667|676429.6667|331692.8|302986.5|387903.8333|360051.8667|
2020-10-25 00:51:57|adr_usa_0435|ORTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47022.6|105061.2|283225.4667|240425.5333|350504.7|480423.6333|447706|1543996.9667|
2020-10-25 00:51:58|adr_usa_0436|DUO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11439.1|4614|393635.1667|43711.7|
2020-10-25 00:51:58|adr_usa_0437|BLCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192187.4|98448.3667|
2020-10-25 00:51:59|adr_usa_0438|IPHA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51722.4|18581.6|25813.2|8358.5|11172.6333|
2020-10-25 00:52:00|adr_usa_0439|YIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60842.4333|73623.9|58455.3667|144159.2333|194043.3|28004.8|91448.7667|65960.5333|61884.2333|19164.2|47614.6333|28344.8|34008.6667|31431.8667|22840.0667|14642.4|27711.3|28611.6667|
2020-10-25 00:52:01|adr_usa_0440|UXIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1101363.6|1008150.7667|6565607.3667|7466858.5667|2517643.2333|1369790.9667|936009.2333|1756152.9333|1295473.4333|1382831.1333|
2020-10-25 00:52:01|adr_usa_0441|AVDL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||148786.6667|25206.6667|18970|13983.3333|11780|8560|9330|24666.6667|14616.6667|6903.3333|17313.3333|24883.3333|9640|9033.3333|119996.6667|451440|96323.3333|145626.6667|61520|31663.3333|22590|27040|68246.6667|38263.3333|28443.3333|38100|77710.5333|112271.5|522498.9667|1465566.9333|1016590.1|647787.1667|394859.7667|804093.7333|261713.9667|259504.9333|206342.7333|224914.1667|130633.7|156333.9|107047.8667|73656.2667|292710.2|502439.3|486599.7667|1106880.0333|306664.0667|169235.3667|176496.8333|96622.4|67828.3667|89020.3333|42282|75598.8333|49714.2667|173831.1667|38477.3333|43606.0667|29481.4|92233.5|18308.8333|54195.6667|64133.1|125698.3667|41834.6667|61286.7667|38314.8333|26000.9333|105858.2|28332.7667|54858.8333|144015.9|182768.8|180880.9333|369739.6333|442445.6667|340796.2333|280997.1667|252770.4333|356019.0667|243230.3|156263.2333|112287.3|129746|194690.2667|145148.5|364239.7|703024.8333|429044.6333|205106.9333|183506.6333|140935.4333|466683.7667|672836|729391.9333|978617.5|724559|1137325.8667|
2020-10-25 00:52:04|adr_usa_0442|ONE|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401869.4|253602.6|86444.8333|136905.3667|249379.6333|159065.7333|133810.8333|234949.8333|173981.1333|630321.0333||
2020-10-25 00:52:05|adr_usa_0443|SOHU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444836.6667|138083.3333|59026.6667|149033.3333|55790|40156.6667|132030|22860|29840|69233.3333|472357.3|681215.8|2864804.2|4504188.7667|2867029.1|2896299.3667|3717225.1|2165187.5667|1239069.0333|1591725.4667|1176881.0667|1542475.6333|758080.5667|1047339.7|723722.7333|488403.6|446669.4|838503.5|830950.3667|786225.6667|1353145.4|1240001.3667|2454945.1667|1513616.9|1294172.7667|1709884.4|1153288.7333|679915.1333|890115.4|905531.1333|674761.7667|676770.7333|1023208.7|1108501.6667|2708376.0333|1626378.2|1297464.7333|1427835.9333|600771.5333|758210.4|589372.0667|686931.8333|884934.7667|1301512.3333|873307.5|951851.5667|419635.6667|360121.1333|271612.8667|340612.5333|589415.4|373018.5667|361175.6|306905.7|316355.2|266466.9333|230301.7333|229617.9667|373441.4667|259129.7333|603801.2|468766.8333|487240.2667|330783.6333|504590.2333|330551.2667|436043.2333|394030.6|315643.5|578841.4333|568328.2667|441167.2667|
2020-10-25 00:52:07|adr_usa_0444|HKIB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23604.9333|29998.7667|11066.7|5448.8333|113681.3333|
2020-10-25 00:52:08|adr_usa_0445|HUIZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118806.0333|21764.7333|12263.4333|
2020-10-25 00:52:09|adr_usa_0446|CEPU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226030.5333|362876.6|407362.9667|170673.5333|196732.1333|480171.1|536195.9667|347444.7667|226919.7333|229843|113811.3333|
2020-10-25 00:52:10|adr_usa_0447|QD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9424851.8333|7975870.2667|2882633.3667|3162809.2333|3982452.8|3515080.2667|4236786.2|5276042.7667|5734502|9182959.7333|8989135.7333|5238366.9667|2450210.5|
2020-10-25 00:52:11|adr_usa_0448|FINV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1256737.1667|409815.3333|745090.5|1161377.7333|910834.9|1139768.0333|1505408.5667|1322116.6333|1825232.1333|888161|1391687.2|1425076.9667|
2020-10-25 00:52:11|adr_usa_0449|CTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65900.9333|78345.7667|120709.5|72223.1667|40263.6667|41334.4|76468.0333|32364.1|20353.3|
2020-10-25 00:52:12|adr_usa_0450|PUYI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149076.5667|194203.0667|74002.7|22682.4|25940.8|29207.8333|1453.1|
2020-10-25 00:52:13|adr_usa_0451|HMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279672.8667|528368.9333|120230.8333|119888.3333|400804.7|352167.4667|240096.8333|393260.3|475942.6333|381555.1|403581.2|
2020-10-25 00:52:14|adr_usa_0452|QK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9777.2667|905.8|4504.5667|13929.3667|
2020-10-25 00:52:14|adr_usa_0453|YRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301335.5333|423730.4333|504842.9667|1409465.7|557764.2667|676987.4333|437811.4333|418372.3|706229.5|514164.1|641982.4667|800048.8|312879|306399.3333|147102.9333|138221.6|226120.8333|305887.6333|187498|99979.9667|
2020-10-25 00:52:16|adr_usa_0454|MOGU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214451.2333|50926.5|66270.8333|126319.7|69179.9667|61786.8333|100362.7|485767.2333|
2020-10-25 00:52:16|adr_usa_0455|EH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75383.7667|19344.0333|35698.3667|105932.3|
2020-10-25 00:52:17|adr_usa_0456|ICLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70509.5667|95410|178815.8667|155744.6333|109213.9333|79974.8667|19272.4667|86661.6333|122834.0333|356516.8333|705153.0333|1714048.3667|
2020-10-25 00:52:18|adr_usa_0457|ADXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5667||160.2333|
2020-10-25 00:52:18|adr_usa_0458|IVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52517.1|23630.9667|
2020-10-25 00:52:19|adr_usa_0459|BVXV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62156.4333|194275.0667|6564.1667|4465|12115.8667|1813.2667|2642.7|11373.4|29581.1667|48449.4667|16678.1|8372.9333|6057.3|5756.4667|5798.6|5322.5667|5069.9333|6889.6667|26472.9667|26916.5667|83603.6|69996.9333|
2020-10-25 00:52:20|adr_usa_0460|YJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114245.5667|121344.2|359573.2|70119.2|234342.6667|328673.1333|
2020-10-25 00:52:21|adr_usa_0461|BCYC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26720.6|30335.8667|58985.3667|35622.9|31614.2|93074.5333|
2020-10-25 00:52:21|adr_usa_0462|ITMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672.7333|2173.9333|1843.8|8084.1|44896.3667|19675.7667|16466.7333|
2020-10-25 00:52:22|adr_usa_0463|JFU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153167.2|13326.2|10023.6667|210229.5|1449713.8333|
2020-10-25 00:52:23|adr_usa_0464|YI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51103.8|14267.7667|35156.1333|19081.7667|168020.6333|43905.5333|590384.4|148191.1333|103630.4333|
2020-10-25 00:52:24|adr_usa_0465|COE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37673.0667|27617.2333|17925.5667|74352.1667|23202.0333|47144.3|21195.9667|29231.5333|16476.4333|8978.6333|10194.0667|12874.9333|8595|15276.4|21590|145637.3667|63965.1333|20943.9667|
2020-10-25 00:52:25|adr_usa_0466|LIZI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45695.5333|30781.8|133214.7|
2020-10-25 00:52:25|adr_usa_0467|VIST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235019.1|196787.1333|102881.4|125552.7667|189393.1333|
2020-10-25 00:52:26|adr_usa_0468|CNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39160.1333|9291.2333|14909.4333|14447.0667|7838.1333|46895.7|4290.9|5823|
2020-10-25 00:52:27|adr_usa_0469|TLC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11404.7|3675.9667|2845.7333|328.4|5346.9333|2624.4333|9946.8667|41845.0667|
2020-10-25 00:52:28|adr_usa_0470|WIMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52341.6333|100459.7667|1062560.9667|
2020-10-25 00:52:28|adr_usa_0471|CAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207350.5667|426409.1|2944596.2|1883512.6667|
2020-10-25 00:52:29|adr_usa_0472|UCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9322.2333|1686.6333|
2020-10-25 00:52:29|adr_usa_0473|BEDU|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365551.9|178186.1667|438677.8333|191297.3333|341440.3667|298190.2|196778.0667|186007.5333|179369.8667|64924.1333|21463.0667|75599.7667|39308.4|60463.6333||
2020-10-25 00:52:30|adr_usa_0474|VIOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154150.3667|95003.9|134111.0333|147446.2|127348.6|149358.4333|227140.7|115394|140962|
2020-10-25 00:52:31|adr_usa_0475|SMMT|average_volume_30|0.943820224719|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29688.4|13716.1|3052.0667|4539.1|12020.7333|4881|274735.6667|16736.6333|15575.8|11108.5667|49325.8667|39615.8333|39484.4333|277219.6|50196.6333|90797.8333|24875.4333|40858.1333|62064.1333|97440.7|295987.6333|79985.8333|50729.7|
2020-10-25 00:52:32|adr_usa_0476|GNFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75708.7|78594.0333|21694.0667|59465.4|47415.2667|130614.1333|89193.4667|
2020-10-25 00:52:33|adr_usa_0477|REDU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435682.8|187707.4667|256272.2667|138806.0333|91116.5333|48895.8667|97673.0333|30412.1667|60571.3333|36966.5333|125720.1667|293796.2|
2020-10-25 00:52:34|adr_usa_0478|SUPV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519778.4333|223025.7667|282889.2|183549.9|230479.2667|614554.5333|453246.5667|357259.9333|1182340.4|2799842.0667|676858.5333|1130180.6333|1403537.8|1913759.3|1137745.2|859674.5333|822066.3|446095.9667|
2020-10-25 00:52:35|adr_usa_0479|NCNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53141.0667|39030.7667|107801.2|32482.9667|23295.1667|46339.2667|76933.2333|32702.4|145907.9|54422.1|278800.3667|87825.9667|310360.7333|
2020-10-25 00:52:36|adr_usa_0480|RUHN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||462843.3333|350429.7|733223.9667|444544.5|212879.2333|148700.4|175829.5|
2020-10-25 00:52:36|adr_usa_0481|JG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||283442.4667|44905.7|49923.7667|160146.6667|53475.7667|76552.0667|52207.9|98497.0667|76519.9333|
2020-10-25 00:52:37|adr_usa_0482|CIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211810.3333|361536.4|321946.8667|45037.6667|240605.6|50319.6|
2020-10-25 00:52:38|adr_usa_0483|AIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73340.9|129731.4|66457.4333|45301.7|
2020-10-25 00:52:39|adr_usa_0484|ERYP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15141.7333|526.8667|1272.5667|629.1333|3713.1667|1388.1333|867.9333|499.3333|3565.7|1232.4|2230.0667|2640.1333|
2020-10-25 00:52:39|adr_usa_0485|CYAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71240.9333|2890.1|13795.6667|3323.9|9977.9667|1643.2|6204.4333|2049.7333|1709.9667|2107.3|4529.3|2697.2667|21196.1667|8075.8|9440.3667|4380.1333|9703.5667|52628.3|59931.7|17860.5667|28108.5667|7594.3|
2020-10-25 00:52:41|adr_usa_0486|BFRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23539.5667|3224.4|4348.1|2207.5|821.7333|6398.4333|431.7333|161.4|175.0333|365.5667|1314372.8|
2020-10-25 00:52:42|adr_usa_0487|SECO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||348860.7667|195567.3333|135488.3667|154875.5|182368.2333|66402|172115.6|118441.1667|36621.0667|58797.0667|45595.0667|1250888.3667|140472.8333|
2020-10-25 00:52:43|adr_usa_0488|MREO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15523.6|9906.1333|354326.6667|94016.1333|537082.1|232347.5667|
2020-10-25 00:52:43|adr_usa_0489|KRKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16968.0333|16749.8|52093.5667|72702.9667|
2020-10-25 00:52:44|adr_usa_0490|KTOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||575387.3667|149957.2667|153424.9333|320343.7333|85861.3667|179829.8|21081.2|121739.4|170569.7667|100575.5667|1007211.9333|98522.8|73374.9|586649.1333|105302.3667|282472.9|81845.4|228059.7667|4287456.9667|671775.5667|
2020-10-25 00:52:45|adr_usa_0491|SKYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:52:45|adr_usa_0492|TC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12888.7667|13713.0667|28636.5|4203.8667|11654.2667|1767.3667|7318|11202.9667|
2020-10-25 00:52:46|adr_usa_0493|LOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18155.3333|6201.7333|13008.3|17104.2667|11775.7333|22221.1667|28934.4667|106526.6333|282521.7333|203479|71748.2667|56427.1|
2020-10-25 00:52:46|adr_usa_0494|XYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201556.6|32606.1667|34395.2|80967.0333|38157.6667|106782.4667|31184|194266.2|115081.8|
2020-10-25 00:52:47|adr_usa_0495|JFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152964.4|112281.7333|17264.6667|69659.5333|3198958.4667|754328.1333|
2020-10-25 00:52:48|adr_usa_0496|TRVG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1492394.8667|578208.1667|1133942.9333|2059825.8333|1215733.5|683094.3333|820335.5|678997.3667|452348.3|457522.6667|305996.2|276543.3|355514.1333|446665.6|552485.2333|229319.3|
2020-10-25 00:52:49|adr_usa_0497|LAIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57317.7667|46823.0333|13564|10124.8|148006.5|249061.5667|116256|76877.7|33606.7333|
2020-10-25 00:52:49|adr_usa_0498|NNDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2749.1|6184.7|5391.3333|4861.1|8270.5667|12772.9|11531.4667|17684.3333|11952.2333|36240.2667|106813.3333|2107423.6|119176.2667|85608.3667|223274.3667|184234.4|343933.2|23581.2333|172155.8667|23602330.7|2157661.4|
2020-10-25 00:52:50|adr_usa_0499|WSG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373083.7333|307772.4667|469557.0667|145226.1667|210873.1667|
2020-10-25 00:52:51|adr_usa_0500|JT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1381504.2667|299280.3|214462.9333|154901.2|261579.8333|534216.6667|384318.5667|266651.1|474684.1667|102217.4|277229.6333|162615.8667|
2020-10-25 00:52:52|adr_usa_0501|FRSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15815.8667|39638.6667|33737.6333|19783.2667|78527.2667|13722.6333|20871.9|59620.6|103617.2|69412.8333|24925.6333|35568.4|7532199.1333|1338435.5|
2020-10-25 00:52:53|adr_usa_0502|RYB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1322291|1856706.6667|324589.1667|242380.1667|80391.7667|481825.1667|184903.7333|40128.2|20636.6667|19170.9333|35082.9333|28705.3|28051.1|
2020-10-25 00:52:54|adr_usa_0503|ASLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105078.2|3190.5333|19969.3333|23630.8667|23337.9667|30268.3333|3021173.8333|176597.5333|115441.3667|69978.1|
2020-10-25 00:52:54|adr_usa_0504|MITO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64641.9667|6170.3667|17214.9667|214999.1333|1192063.2|136738.6333|80705.4|
2020-10-25 00:52:55|adr_usa_0505|STG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288371|159743.2333|139199.6|62109.3333|55268.9333|15611.2|17068.1333|11475.3667|59370.6333|76341.9333|69864|
2020-10-25 00:52:56|adr_usa_0506|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2194.1|1773.1667|7316.9|2678.8|2685.6667|6710.8|2483.2|5033.3667|3806.9|9877.0667|33092.7667|1995960.5|
2020-10-25 00:52:57|adr_usa_0507|BWAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19753.3333|10075.8|6892.3667|12603.3333|15847.4|5009.3333|42072.3|
2020-10-25 00:52:58|adr_usa_0508|VRNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8383.6667|7748.1333|5142.4|18757.0667|5018.4333|4076.7667|12624.7333|11409.8|3863.5333|3007.4667|246524.0667|45361.8|38199.0333|149372.4333|
2020-10-25 00:52:59|adr_usa_0509|CLGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.3333|21.4|191.0333|43.3333||20.7|3.3333|28.3333|53.3333|73.3333|46|3455.5|3960.8333|7946.7667|3882.7|3271.2|2445.2667|17822.2333|25635.7333|4933.9333|11411|
2020-10-25 00:53:00|adr_usa_0510|AKTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18255|22399.3|8685.2|8269.0667|16296.4333|171089.0333|60752.1|1933411.3333|4576.9333|5826.2|6416.7667|9584|3257.8333|15834.3333|85696.1333|607699.3|325473.6667|130815.3667|103064.0333|64615.0333|21512.9333|4043157.8|173371.9|2183180.8667|449135.8667|131745.5333|455687.8667|150793.4|
2020-10-25 00:53:01|adr_usa_0511|JP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181588.8667|42996.5333|39567.3|9139.2|22705.4333|21355.5667|12428.6667|28854.2333|25170.3333|343487.3667|510510.0333|200061.7333|237939.6667|276359.0667|186410.3333|372663.9333|99703.2333|117721.6667|29645.6667|70036.9333|171874.1667|29063.3|
2020-10-25 00:53:02|adr_usa_0512|IMMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1333.9|1830.0667|2433.0333|1168.7667|1454.7|3345.5333|149154.8333|249431.8333|153352.4667|110630.9667|25617.7333|8305.8333|14477.9667|8609255.1333|1057792.1667|1365418.9|199437.8333|327134.2667|77012.8333|130188.6|76866.7667|47424.3|102613.6|65810.3|45427.3|122541.9|171771.5667|49431.7|499397.5|20081.8667|32509.0333|32658.5333|478201.3667|432835.2333|460715.7|
2020-10-25 00:53:03|adr_usa_0513|FEDU|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139799.5667|52916.3|30466.2667|23966.7|8023.4667|52933.6|35339.7667|30685.2333|45437.5667|59145.3667|5768.1|243482.1333||
2020-10-25 00:53:04|adr_usa_0514|LGHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1371053.6667|86147.2333|
2020-10-25 00:53:05|adr_usa_0515|AACG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14373|31971.1|28750.9333|32727.3667|24790.2|69433.6667|10989.3333|32271.9333|65256.6333|6832.1|30475.2667|4364.9|43130.8667|42537.3|9290.1|5504.1|8601.2333|9051.7|2781.2667|29808.8333|6570.6333|12458.7667|3602.2667|13174.0333|34207.9|17063.3333|12499.9|12089.5|7379.5333|40943.2333|21736.4667|44451.9333|48303.8667|8359.3333|4340.0667|3500.6|15886.7333|35391.1|10412.3667|14683.2|8208.1667|3199.1667|1154173.9333|76116.5|94351.5333|154732.3667|34864.6|17540.4333|21559.1667|109980.0667|41479.5|
2020-10-25 00:53:07|adr_usa_0516|PT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4893.0667|18015.9667|195613.9|227120.2333|1542991.6667|183434.4333|948309.2667|117555.5333|
2020-10-25 00:53:07|adr_usa_0517|WEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40440.7|5631.9667|1452.9667|1172.1333|49319.2333|73672|61592.2667|33460.3|
2020-10-25 00:53:08|adr_usa_0518|MFH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37531.5333|84046.4333|32718.2|13457.7333|5805.5667|32007.0667|89495|22448.9333|14452|25532.7|23518.4667|106136.7667|12357.7333|96471.6333|583126.1667|60830.8667|1491075.9333|398172.4333|30677.9333|36976.7333|31143.6667|290108.2|72265.0667|
2020-10-25 00:53:09|adr_usa_0519|AMBO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63720.1667|24868.9|68998.8667|35790.4667|55336.5667|34268.7333|48893.3|195921.2333|66847.2|36829.3667|259064.6|||563507.8667|593992|120954.8667|112080.2|179336.2333|47573.9333|69271.5|54367.6|24704.5|4613.1667|4286.9|26685.7|27199.2|2208.2667|2690.5667|2499.6|2518.6667|1127.3667|135504.4|12523.5333|3946.2333|4701|8192.8|3018.3333|1993.2333|9321.8333|253568.6333|1017280.5667|
2020-10-25 00:53:10|adr_usa_0520|MOHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14996.8|11631.5667|193239.7667|50306.6|
2020-10-25 00:53:11|adr_usa_0521|XRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:53:11|adr_usa_0522|KZIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||490|693.3333|890|503.3333|1190|7776.6667|3303.3333|4580|860|2006.6667|53156.6667|9446.6667|45823.3333|29706.6667|5726.6667|30103.3333|43395.8667|32268.8667|74296.1|24126.6|36609.5|62113.7|19743.5333|16226.9667|53918.7667|26969.6333|22465.2333|22631.1333|21220.4333|33239.1|39989.7667|13843.1667|20205.0667|11650.4333|22450.9333|32197.2667|19263.9333|13107.4333|11415.4333|13588.1|14770.1333|19964.0333|57726.4667|39381.8333|11826.7|10169.2667|79265.2667|21166.6333|22994.0667|288167.5667|70699.3667|38104.4|22608.8333|4065.8333|4522.5|2089.2667|50842|346417.5333|58363.9667|34502|81027.9|66656.7|43740.2667|10757.3667|940487.3667|1369611.5333|238506.5667|99735.1|56859.1333|49612.5333|25116.2333|57692.5667|21725.1333|46614.6667|40459.4667|3606.9667|8734.9333|39884.5333|8802.4|3785.7|2858.7|4677.4|3157.2|3610.3667|133197.2667|20362.8|60006.4333|398920.8333|
2020-10-25 00:53:13|adr_usa_0523|IMRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34620.0667|12700.1667|6283.6|19512.7333|9664.5667|3557.2667|2317.6333|1362.9333|143636.3667|12907.1|13782.6|13874.5|3736284.5667|117603.7|
2020-10-25 00:53:14|adr_usa_0524|ATHE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3100|13850|10200|18470|16760|7080|4130|3803.3333|1803.3333|5646.6667|6233.3333|7066.6667|2636.6667|2253.3333|4900|7305.7|7822.8667|5905.2|32422.0667|12209.7|42782.4|12532.3|21633.1667|19390.5333|29492.5|8965.9333|8373.7|37454.3|15701.9667|7694.4|11680.0667|8491.4333|31894.6333|105428.5333|9434.1333|12951.4333|6923.6667|8437.9667|7023.3|53956.4|10516.4667|55578.7333|56005.2333|22136.8|24758.5333|1724690.8667|231840.7333|173111.3667|106865.8667|79719.7667|32652.3333|144375.9|95456.7|232419.5|149193.8667|931928.1|819239.5333|3026803.8333|1277058.1333|1224706.5667|349386.3667|763570.6667|794012.0333|153293.0667|182766.7667|78872.8667|64134.2333|58307.1|44345.1|19769.3667|36522.7333|25255.1333|47338.4333|15608.1|27912.1667|11059.4|20655.7333|85540.3|15562.1667|14760.8333|26316.2333|66717.8333|677150.4333|207673.5667|
2020-10-25 00:53:17|adr_usa_0525|SFET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|40|36.6667|6745.4333|343621.9|19245.9|4357.1667|10198.7333|357146.4|459714.1333|3461088.3333|557789.2333|
2020-10-25 00:53:17|adr_usa_0526|GSUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110961.2333|71722.4|53099.3|113632.1333|73634.7333|411635.0333|498611.0667|160319.3667|41312.4|38653.6667|432566.3333|40188.7|27736.9|68219.2|52138.7667|578491.0667|384482.4667|
2020-10-25 00:53:18|adr_usa_0527|DXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167855.2667|264260|100061.7667|34619.1667|73803.1333|111508.0667|44043.3333|44820.2|123734.5|181848.6|46569.3|69537.2333|91631.0667|90770.5|25823.6667|52536.4333|129522.7333|9821.9333|18354.4667|14183.8333|8245.4333|4024.7667|15479.6667|37643.3|27497.5|24833.5|25441.1333|17213.9|64012.1|7520.7333|4980|4901.0333|5335.6333|2852.4667|5685.8667|1783.7667|24688.5333|30446.5667|1097975.7333|110277.2667|
2020-10-25 00:53:20|adr_usa_0528|ANTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1053396.8333|196754.6333|329950.3333|366808.1333|203789.4667|194467.0333|197978.7333|263983.2333|186477.9667|242710.8|68777.6333|269248|440441.5333|215685.2667|208453.9667|185181.5333|168178.1667|115630.0333|50254|82692.7667|32112.7667|19569.4|58927.5|40208.6333|248722.3333|1069228.8|224650.2333|173380.4333|688468.7667|70303.8|2917710.9333|566440.0333|471560.9|434535.9|257778.0333|311611.3|166136.8333|76575.4667|595632.4333|231542.3667|130312.8|316759.5333|130050.6333|167085.3333|176516.8667|24025.9333|10801.9|26314.1333|7248.6333|26669.4667|367763.3333|1164728.8333|
2020-10-25 00:53:21|adr_usa_0529|BNTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3308|4187.3|7180.0667|7322.9|831.9|26078.5|12139.9333|21076.2333|3608.6667|16227.5667|7027.9333|161703.8|42733.5667|13123.3667|33643.5333|14056.0667|8900.5667|7603.5|8714.7|7426.0333|14094.8333|83421.2333|24479.2333|113843.2667|41926.5667|12773.3333|
2020-10-25 00:53:23|adr_usa_0530|MTP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22258.5|5606.2333|4590.4|9386.7667|4568.4333|8948.4333|26822.5667|10818.5667|9876.5333|27677.0333|89256.0667|43535.7|296589.4333|4464278.5333|106898.9|142054.8667|430686.4667|50657.3333|226134|6390951.8333|
2020-10-25 00:53:23|adr_usa_0531|APOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12857.7|3832.0333|462564|28783.0333|47969.7|32338.7667|26597.5333|12237|12729.7|18619.1667|102713.4667|15876.5|29201.9|24190.7333|529334.5|186492.2333|163486.9667|
2020-10-25 00:53:24|adr_usa_0532|MDGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||792.1333|918.6333|7898.6667|1722.8|117557.1333|388423.6333|174694.3667|14362.7|26391.2333|150047.4333|116114.1333|147076.7667|110501.2|71197.1667|89277|17019.5667|22771.1333|24973.8333|10189.4333|474934.0333|1204018.4|
2020-10-25 00:53:26|adr_usa_0533|ANCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17908.7333|5268.6|56249.5|27000.9667|27629.4667|93399.1|54246.0333|
2020-10-25 00:53:26|adr_usa_0534|TRPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:53:27|amer_0000|RY.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||664910|696120|440763.3333|1264190|777693.3333|804796.6667|767950|1188760|790216.6667|1268906.6667|873796.6667|1029040|1061890|707150|636190|1136110|816690|798840|534873.3333|889211.5333|836590.9333|994460.0667|563719.2333|1413093.1667|1911464.5667|1607818.5333|1066816.4667|2311224.6333|1458858.8|1844907.2333|1768798.1667|2111169.2333|1731652.5|1408575.6|1577075.9667|1461802.4|1789208.9|1402478.3667|1045152.5333|1423331.0667|1226443.7333|1549370.0667|1187103.3667|1453344.9667|1150516.8|2760428.1667|1864162.1667|2860505.2|2279579.7|2035587.9333|2804839.5667|3128036.1|3478854.0333|4284550.9333|5447296.8|7446537.6333|6412065.9333|6050996.9667|4343114.2667|3082832.5667|2486116.6333|2930545.4|3177745.9333|2855799.6|3170981|2516545.0333|2596614.9667|3569961.3|3612482.0333|2533647.3|2123249.9333|2343343.3333|2050179.8333|2565539.1333|2973032.1667|2069388.5|2083509.2|1823890.0667|2177576.5333|2572517.5667|3075655|2524648.7667|2898155.0333|3664527.4333|3076877.4|2371075.0333|2414386.3667|1852367.0667|2250889.3667|3769426.9667|1892686.4|1991516.9|2198112.8|1950391.9667|1646272.4667|2605591.1333|3426201.1|3118525.4|2219696.9|2974973.2333|3215202.1|6243374.9333|4572635.1333|3988778|
2020-10-25 00:53:29|amer_0001|TD.TO|average_volume_30|1||||||||||||||||||||||||||||1326648|1066808.1333|660854.6667|914404.5333|1070955.6|913802.6667|912090|1089523.0667|1146004.6667|1301748.2667|1180365.3333|1477145.0667|1966217.2|2715354.4|3208463.2|1767555.6|2897342|2690789.6|2067562.2667|2733720.5333|2000566.2667|779086.6667|481650|1532233.3333|495906.6667|777650|948730|1377486.6667|655716.6667|1053496.6667|944966.6667|1033573.3333|1129516.6667|1404240|810193.3333|1100160|1256526.6667|2581763.3333|2084866.6667|1879715.2|2029053.1667|2588524.3667|1452544.5333|2031089.3|1584853.1667|1960301.0667|1189025.7667|1738850.1667|1478090.2333|1457652.6667|2816147.4333|2914939.3667|1522878.6333|1617668.4667|1370261.6667|1731743.9667|1962443.1667|1491444.8333|1087712.7333|1722259.1|1331709.4|1589981.0667|1731403.7333|1505449.8|1315066.6333|1499865.8|1394616.5|1839889.3667|1340749.3667|1234439.3667|1755500.1|3196951.9|2706531.7333|3355083|4138008.2|4071484.4333|3566052.1333|3612974.7|2531621.4|2211007.9|1945377.0667|2537064.1|2159555.3667|2246401.9|2296635.9667|1930451.5|1702625.8|2369585.4|2074126.9667|1797613.7667|1388996.4667|1569467.2333|1534713.9|1617204.2|2121094.5667|1402734.8|1634500.0667|2145750|2231840.3|3174655.3333|3719616.9333|2861102.0667|3278521.1333|3807267.0667|3849789.6333|2787190.3667|3008936.3|2289481.1333|3148332.5333|5944658.2333|2923057.6|2947202.4|2899089.6|2933071.3|2490723.4667|3484355.0333|4238626.5333|3936420.5667|3397346.1333|4020857.5333|3701465.1667|7942565.1667|7036030.1667|7109490.3667|
2020-10-25 00:53:32|amer_0003|BNS.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||633710|552960|620473.3333|1115383.3333|650563.3333|485500|735910|1014416.6667|765716.6667|1028296.6667|807970|944466.6667|1055030|1480823.3333|1355076.6667|1539693.3333|1138236.6667|1190710|682216.6667|878314|1166340.7667|1722539.9333|1005663.2333|1365427.6333|1382859|1614254|1228433.7667|1478804.6|1328236.2667|1316583.1667|1749969.5667|1449806.3667|1261352.1333|1287609.1667|1137575.6333|1085196.9333|1084765.7|2004743.6667|1439630.4667|1961663.3333|1945225.3333|2065899.6333|2366112.9|2240827.7333|2010944.7|2093255.6|1511182.1333|1987416.5|1775840.0667|1729210.2333|2389709.3667|2291643.1333|2762528.6667|3352556.4333|3604203.9333|4724502.9|3681991.6333|4529207.6667|2877610.4667|2315886.2|2018940.6|2517332.7|2377312.7333|2189210.1667|2564473.3667|2074801.3|1971415.4667|2682708.9|2190221.8|1937080.8|2040113.6|2016847.3667|1840618.4|2177359.4667|2296685.7|1817306.8667|2231764.6667|1485651.7667|1856771.3667|2318370.1667|2860604.9333|2109723.5333|2588717.1|2605407.9667|2729071.1|2035214.1667|1939768.0667|1446296.6333|1896175.0667|3005553.8333|1957953.0333|1652402.8667|1773555.9333|1581659.3667|1847991.5667|2729333.3667|2615845|3213984.7333|2331919.8|3007640.9667|2907787|6252438.1333|5280389.6|6119766.7|
2020-10-25 00:53:35|amer_0004|CNR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||186686.6667|195290|141633.3333|109560|175350|211833.3333|201460|204233.3333|164590|292480|156836.6667|175673.3333|607342.8|616124.9333|342695.9333|304121.6667|426407.7333|506321.7333|527073.9333|428644.8667|401612.6667|444794.6|431131.0667|726349|512093.7333|556404.2|378574.2667|351791.6|459066|624093.2667|548976.3|457914.5|711087.4|605068.0667|654102.4333|647738.2333|676844.9|1101387.8|1358309|1432010.1667|1266197.5|1314236.5333|1270344.7333|1529120|1605041.9|1511660|1500353.9|2041136.9|1407987.0333|1347642.8333|1149353.8667|860033.4667|683513.5667|891308.3667|1065729.4667|1005433.3667|939666.3|947071.3|825853.5333|1292889.8333|1103362.9667|1020918.3|1072142.2667|802799.6333|703111.1|779742.5667|845605.4667|531112.1667|790023.4667|981812.4333|738731.0667|1131170.7|1458016.1|1242729.4667|1515823.0667|1750302.1|1616412|1239226.0667|1191660.9667|1280443.8|1287918.5667|1360049.9667|1379574.1|1058575.8|1280956.4667|1459167.1667|1200701.3|905467.1667|1167668.5667|1218561.8333|1028975.5333|1096769|1117426.0333|2529299.5|1487580.2667|1594694.2333|
2020-10-25 00:53:38|amer_0005|SU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||45823.3333|79606.6667|217540|76076.6667|64120|95006.6667|52810|288263.3333|285983.3333|137003.3333|119960|187416.6667|177580|277993.3333|168546.6667|248283.3333|198963.3333|451276.6667|261216.6667|289282.8333|202880.0667|378919.9|544826.8667|584909.2|612541.4333|835081.2667|763766.7|725661.5333|805166.6|1101776.2|1194826.4333|1327496.9|1005950.6333|1193855.6667|1026136.0667|1348599.5|1382323.4667|1533543.8|1422731.3333|1440505.9333|1140617.1|1569119.7333|1398884.7667|1792216.1333|1317757.1333|1379367.3667|1808956.6333|2151514.5333|1168247.2|1567413.9667|1375268.1667|1610349.6667|1264833.9667|1688162.2|3876398.9|4721394.1333|5116913.6333|8521591.5333|5427990.7333|5477622.4667|3948197.6|4786789.2|5049059.1667|4292403.6|3376405.9|5468385.6|3886924.8333|6016181.7333|4893771.2333|4680569.7333|4354961.4667|3329038.5333|2535507.2|3478098.5667|4631470.6667|2895542.6667|2589195.8667|2672802.4667|2324276.1333|2777638.6667|4850480.6333|3058506.7333|2815112.4|3806157.5333|2943615.9|3993206.7667|4564712.9667|2598377.6667|2899994.4|3302994.9|2822538.8|2675054.1667|2330711.6667|3266323.7|3248045.0333|2572625.1|4638976.7|4706152.9|3550429.7|4214683.7333|3900747.6|13093814.7333|11363788.2667|10852017.8667|
2020-10-25 00:53:40|amer_0006|ENB.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||137473.3333|136690|117850|105693.3333|81050|65590|86260|177893.3333|109663.3333|103883.3333|86930|94500|135513.3333|110230|140970|115456.6667|65710|56026.6667|131840|250163.1667|202618.1|427485.4667|212862.0333|175767.5667|264809.1|387784.9667|231939.4667|248060.6667|271554.5667|347549.0333|256488.0333|250463|289707.9|343544.5333|304034.9667|312642.2667|225502.0667|328774.7|242523.9333|207732.1|268512.3667|322443.5333|592779.6|598048.6|588763.1|678968.8667|717544.2333|648031.3333|588852.6333|851052.0667|770703.7333|727340.8|870908.9333|1028138.7333|998576.0667|1573624.3667|1481140.1333|1259248.3|936818.7333|732345.5667|985862.7333|781813.7333|915501.5|1186642.8333|1047513|670354.2667|1254045.4|1884945|2124347.6667|1900994.3|1542025.1|1545049.6333|1700835.0667|1469835.8333|2333478.1333|1152795.9333|1378641.7|1044680.5333|1198035.9|1311988.6|2085002.4|1505791.0333|2158871|1854693.1333|2498581.6667|3320285.9667|1559559.1333|2408763.8|1641730.3333|7889437.9|3105491.7333|2175644.8333|3217717.6333|3993071.2333|3583338.2667|2727233.6667|6025603.3|5159911.0667|5427801.7|3907972.3|4054091.5333|9480978.9|5769897.4667|5161082.9333|
2020-10-25 00:53:43|amer_0007|BMO.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||692086.6667|572846.6667|473410|1154596.6667|608813.3333|556846.6667|712966.6667|1087500|686973.3333|1034190|740426.6667|674086.6667|1397416.6667|820340|438620|880710|655526.6667|655296.6667|504773.3333|529801.4|919931.5|1067091.3667|669430.2333|810712.9333|722975.6667|1979027.7|1074031.6|1742438.0333|1463304.7667|1558674.4333|1171294.8333|2038862.1|1715234.3333|1324496.2|1206525.0667|1188577.9667|1622735.4333|1042785.8|809451.9667|1187935.8|1172278.6667|1255853.7667|1329000.5667|1266452.4667|1282388.1333|1368150.6667|936480.8|1362289.6667|1129867.3333|1186533.3667|1503870.8|1889390.1667|1925163.4333|2560193.5333|2936917.4333|3080763.2|3279889.1|3487382.9667|2205695.4667|1621228.3|1501548.1667|1815260.4667|1525445.0667|1828457.9333|2690192.0667|1384964.3|1877566.2333|1869627.4333|1572967.9|1297308.9333|1077897.1|1245714.6333|1277073.6667|1408503.7667|1485767.7333|1306251.6|1345040.4|1178033.3|1125102.5667|1357808|1759930.4667|1503206.4333|1641877.6|1749162.7333|1562077.2333|1168071.4667|1228261.4|1164596.0667|1261465.9333|1717491.7667|1251544.6|1167168.4|1221301.6333|1252774.4333|1023345.1667|1573411.1667|1900259.1|1473982.3667|1418434.8|2078013.9333|1803517.1|4455420.6333|3072555.5667|2563301.9667|
2020-10-25 00:53:46|amer_0008|CNQ.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||386513.3333|305563.3333|175766.6667|192910|198323.3333|219003.3333|450986.6667|385313.3333|489573.3333|338243.3333|290670|490760|350670|608256.6667|315890|513213.3333|418836.6667|606960|498136.6667|374294.4|363494.1|552731.5333|693171.1667|560966.7|496718.3667|575018.2333|528545.5333|447782.6|584688.8|571207.6|570749.7333|480086.7|572032.1667|784663|662904.9333|563023.5667|568315.1667|555995.8667|1318071.9333|1141973.4667|1240709.9333|1421389.3667|2265769.1|2362223.7|1658363.7|1945473.8333|2231198.8333|2372855.3333|1508399.0667|1576793.2|1652984.0333|1593591.6|1588091.6333|2102349.3667|2439777.3333|3090170.9|3040874.5667|3145426.7667|1995536.2333|1905792.0333|1426093.5667|1234526.3667|2912898.1|2694343.5333|1848022.5667|2878512|2701232.9|3389232.9333|2922424.3667|3482215.4|3195379.2667|2455441.0333|2779241.9|3185142.3|2632327.1333|1806186.4667|2358830.8333|2619125.2333|1922162.6|2528031.6667|4221858.6|2647095.6667|2109996.3|3748212|2604419.4333|3703458.9333|2321840.3667|1693385.9667|2066185.8667|3277826.5333|2556003.7|2258865.8333|1925921|2945823.8333|3040149.4333|2969057.1667|4323421.3|4718446.4333|3508625.4|4746134.2|4233742.6667|11579327|10882382.7333|7328148.8667|
2020-10-25 00:53:49|amer_0009|MFC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1961284.1333|2023392.9667|1433062.6|1692637.2|1161361.7|1527507.4667|977147.2667|602061.5|1349344|908809.9333|946567.7667|988169.0333|1493220.5|1475428.1333|1849990.3|1045085.4333|743637.5667|1432639.2333|1525790.9333|1470999.9|1247634.9|1415959.3|1789265.3333|1552834.0333|1429732.3|1430531|1398388.1667|2990331.7|2336767.5|2020969.7333|2564906.5667|3100742.9667|2995518.6|2716954.0667|3374424.2333|3278103.1667|3940536.9|6865616.4|11978977.9|7328314.3667|5606159.2333|6633099.9667|4037133.2333|5581964.3333|8164067.4|7232813.2|5635443.4|4136765.7667|6170024.6667|6837284.9333|6048160.5667|5396053.0667|3481547.4333|4027890.7333|3895692.5667|4617602.1|2909429.2|3673159.3|3119534.8|2633567.0333|3397351.6667|3197370.0667|3788372.4|3682189.8333|3589639.7|3157824.1|4590002.4|4542101.4|3669061.6667|6571437.8333|5964890.3667|4578881.5667|3111344.8667|2710798.1333|4078728.2667|2923747.7333|3093642.1333|5131824.5|6566463.7333|5272841.9333|4714661.6333|5931976.5667|11773461.1333|10204249.0333|6212945.7333|
2020-10-25 00:53:51|amer_0010|BAM.A.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||24556.6667|25853.3333|47120|19570|29583.3333|40343.3333|24473.3333|28890|145546.6667|151063.3333|105553.3333|336770|320246.6667|473883.3333|216760|349810|239943.3333|388266.6667|238796.6667|196010|324476.6667|402866.6667|331113.3333|352360|395726.6667|394620|316006.6667|476590|350220|442643.3333|516263.3333|241370|280983.3333|309620|348066.6667|240310|266076.6667|390740|466153.3333|414820|464033.3333|443276.6667|315716.6667|502126.6667|350824.4333|332555.6333|537607.3667|538418.8667|604986.5333|568362.1333|1081856.6|990564.9333|826960.1|1342545.3333|1061928.2|1747544.8333|1272121.9|1063131.2|1250285.7667|841984.2|700252|753831.6333|885413.4333|876052.8|591034.8667|1041727.8|586198.9667|902532.2667|825471.2|762678.3667|825941.2|887203.9667|692072.2|1084013.4|929262.0333|631787.3|529896.0667|613708.3|509768.0667|619800|902464.6667|955122.1|1222785.0667|1577374.4333|802965.8333|1046798.8667|1695088.0333|891064.1667|930737.2667|1193145.5667|1022188.8|947688.7667|939948.9333|1193057.3333|942140.0333|854044.9|1228159.6|1363656.9667|1090108.7667|1396728.7333|1019221.7|3428945.4667|2307982.5333|1981298.9333|
2020-10-25 00:53:53|amer_0011|CP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1418010.2|581180.6667|672930.8667|325440.7667|608685.6333|389993.1|527471.5667|724057.9|474142.1667|752990.7667|715018.0333|626497.5667|409305.4667|1150925.4667|724494.6|710777.3667|624202.5333|909912.1333|723114.3667|640153.7|550382.6|443104.1667|577230.0333|601337.8|728371.2|721996.6667|751772.7333|804483.3333|659723.4667|683137.8|903130.1|614426.2667|596433.7|378646.4333|483196.7667|669347.6|511711.5|344261.8333|582865.2|536871.9|677575.2|636003.5|549549.9333|790575.9|356536.6667|586808.5|465421.7333|448217.1667|334443.1667|276535.5333|285494.7333|281643.9|258132.9|461117.7|376398.2333|460730.6667|477055.5333|461540.7|405445.8667|424185.9667|331850.0667|386820.7667|419453.4667|366692.7667|349832.9333|365070.7|382485|280544.2667|248991.5|386048.5667|320345.8667|307369.5333|278869.8333|310131.3|611327.7333|309430.9333|293799.9|
2020-10-25 00:53:56|amer_0012|TRP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||301436.6667|318816.6667|253670|360196.6667|274256.6667|313790|432803.3333|538186.6667|756280|342010|459003.3333|532810|477863.3333|760123.3333|1194453.3333|1521943.3333|1083213.3333|1176713.3333|1000550|1085000|2762446.6667|1972840.1|1123988.3|1400510.8333|1479547|1469385.7|707693.7|1187134.9|1171401.9667|1253807.2333|890346.8|1269992.2|913900.4|1173114.8333|1450141.8333|772763.1|1018175.7|1773507|893883|1157798|854962.2667|1029345.8|880926.3333|1131877.7|905533.3333|1098118.5667|1198354.6333|1096417.4|1028731.6|1383332.9|1385135.0333|1383072.0333|1097850.1|1383374.8333|1704222.1|2044735.2333|2417234.8667|2293192.5667|2453781.5333|1849162.9|1493741.1333|1749450.0333|1430697.8333|1581525|1643387.4333|1583730.7667|1366893.5667|1531851|1719650.6667|1372102.5667|1191851.4|1060234.5667|1142678.2667|1312971.7333|1650449.3333|947308.9333|1163698.5|879278.1667|894106.5333|2017240.8667|1779426.2|1328767.7|1451061.9667|1613411.5|2336394.2667|2314519.7|1542355.8333|1564123.0667|1981773|2091352.5667|1547602.4333|1317747.0333|1561464.3333|2222908.8667|2121473.7333|2067535.8|2657245.8667|3314879.7|2431709.3667|2730311.9333|1810387.9|5092816.8667|4264693.4|2818063.8|
2020-10-25 00:53:58|amer_0013|CM.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||580110|509870|467826.6667|1089973.3333|726026.6667|458426.6667|375703.3333|896526.6667|684733.3333|1436293.3333|1390853.3333|1484730|2190686.6667|1518393.3333|1206210|2664180|1510080|1649273.3333|799516.6667|1402720.8667|1330879.5|1690327.8|981735.8667|1251754.5333|1383473.3667|1529635.5333|983317.3|1529189.5333|1059231.6|1373812.2667|1215090.1667|2076268.5333|1183451.8333|1232467.0667|1139991.4667|1103092.2|1232947.4667|1297974.3|944506.3|1020928|1556201.7|927531.4|1014205.1333|1044904.9667|934121.7333|940999.4333|675392|1118697.6|938807.1333|649568.9|1430918.3667|1155230.9667|3257394.3333|2154809.7|3125886.1|2593358.5667|2022599.5667|1970254.1333|1641071.2|1187986.9333|1038731.0333|1368664.9|1606744.6667|1476231.8333|1357206.5333|1125323.0333|1312890.1667|1455365.8667|1283323.0667|1116565.2667|966209.7|996017.2|956359.0667|1251527.1333|1336381.5333|993590.8333|985067.5667|853544.8333|807395.1667|1084394.1333|1449300.4667|1141767.1|1172038.4333|1384234.8667|1398864.5333|1058811.4667|1348729.7|1118980.4|1097528.2667|1674051.2333|1410725.1667|1098144.7|1327163.9|1148967.9|942962.7|1228028.8333|1343400.3|1743018.5667|1478656.3|1791959.5667|1727918.8333|3327142.2|2227983.6333|2360926|
2020-10-25 00:54:01|amer_0015|MG.TO|average_volume_30|0.297583721916||||||||||||||||||||||||||||||||||||||||||||||||108590|85136.6667|170283.3333|73320|87260|51260|85453.3333|174130|205726.6667|131706.6667|145953.3333|151650|211870|147250|107920|186896.6667|328393.3333|172330|125696.6667|151698.7|455261.1667|358887.0667|197114.7333|216016.9667|283876.6|150082.5333|236382.4667|216422.5667|254133.8333|220066.6333|328968.5|384583.9|231894.5|193223.5|289324.3|149282.2667|167992.8333|202632.3|136608.8667|332619.5667|376459.1333|235387.9|183966.1333|186873.8667|209797.4667|191416.4|180885.9333|186325.5667|262688.9333|230608.7667|253978.2|527426.6|376939.6333|219916.5|341627.4333|480267.0667|378653.9|389532.4667|338507.3667|311071.0333|258258.2|261238.8|322662.9333|291897.2667|1002417.2667|692142.1|650230.2|845767.1667|938567.3333|567780.4333|537106.7333|554281.5|662098.9667|685459.1667|608799.1|478058.8333|537395.6333|513357.0667|381617.2|785296.0333|578551.4|807838.2333|1062925.3667|1170318.5|1114672.6333|891445.3333|1158895.8|904145.3333|884992.5333|941826.8|813087.0333|886067.7667|1053568|1057325.7333|1049871.6|1393880.1333|965253.8667|862709.4667|762911.8667|730834.1333|1768356.2333|1031892.6667|694144.8333|970298.0667|
2020-10-25 00:54:04|amer_0016|SLF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200214.4667|1606578.1667|1161896.1667|1205832.6667|1369562.9333|664540.2667|1253542.2333|1020380.4667|1801432.1|1276034.7|874933.4|1308314.7667|1464512.7|1373154.8333|1189194.4|1230930.8667|1135832.2667|912483.1333|869831.2333|1141612.0333|1350224.7|1019578.3667|1107235.3333|1259933.0667|1111414.1667|1373686.3|1391556.9667|1186207.3667|1198683.9|1421619.9|1428458.4667|1427375.4667|1742888.7333|1742334.7|2477695.8333|2053313.3333|2954347.4333|1559665.4333|1308509.3667|1513492.1667|1503146.5333|1918161.6333|2038485.7|1523177.4667|1804001.7|1272196.4667|1646106.4|2831001.9333|2202941.6|2334130.9333|1488464.5333|1718478.2333|1795751.1|1535877.5333|989040.8667|1288751.4667|1031983.9333|941857.6|945221.3667|1254291.8667|1574417.6667|1359755.2|1422991.1|1104391.4667|1278495.7333|1154571.3|962332.6333|1406257.3667|1914499.9333|1588188.1667|1032670.3|1078625.5333|1201279.3333|1122388.2|999368.6333|1329414.1|2556664.5|1448833.2667|1461910.6667|1273200|3110364.7667|3914475.4333|2524077.3|
2020-10-25 00:54:07|amer_0017|ATD.B.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6953.4667|12095.7|10253.4667|5786.6667|7690.1667|23131.9667|9813.4667|26802.2|84934.9667|142038.0333|82942.3|117967.4667|100214.8667|137506.2|71249.8|89899.8333|173187.7|141169.6667|425578.3|226143.6333|178906.2667|257683.5667|639723.7333|535424.1333|466420.1|280251.8667|345276.1333|309190.3333|422304.1333|504244.5|525991.5667|566705.9|469676.4333|360196.6333|419882.1333|451648.9333|671014.7|370212|762000.9|617466.9667|433752.9333|239747.4667|592368.0333|275682.7333|247033.3667|368292.8333|313008.3667|276066.1|349560.5667|323318.9333|449195.9667|444621.8|359783.4|297730.4333|380820.4|423039.2|267380.6|250217.8333|311204.9333|676317.2|881223.3667|2410196.1|974727.8333|841580.0667|866747.0667|767476.3667|961028|1367456.7667|864311.5333|835335.1667|885466.1333|1000528|1113664.4667|764481.5333|1043112.4|953464.2667|963772.7333|1079190.3333|994607.5667|995137.2|1385844.2667|1202073.4667|3081284.0333|1393590.6667|1441454.2|
2020-10-25 00:54:09|amer_0018|G.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:54:09|amer_0020|TRI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||253026.6667|209043.3333|258626.6667|228610|356953.3333|515113.3333|335783.3333|233160|519136.6667|458663.3333|526440|233860|293390|429516.6667|440500|388310|336586.6667|489930|246286.6667|201391.6667|344508.6667|484594.6|437007.8|311862.7667|1076498.6|390321.9333|485533.4667|389950.3667|491561.8333|479361.2|655767.8333|436567.9|476573.9333|497006.7333|391158.7667|458320.9|366976.6667|500562.3667|391982.8|288845.5333|514872.6|913950.0667|573443.9667|525296.9|656314.7667|781123.7667|592453.2333|534061.0333|408029.8333|619261.1|1210045.6|771446.5|1588106.7|2431622.5|1292721.2667|1924085.6333|1742813.0667|1859853.0667|932462.2|3119546.2|896110.2667|1206749.8|1083485.3|910219.3333|948983.7667|907019.3|764279|1505512.0667|1236107.4667|1397802.0333|1006764.5667|941583.4667|869063.8333|1452332.6|1270044.6667|729253.5667|796514.5667|995169.3667|546519.1333|661540.3667|774547.5|832162.2|744926.9333|1094794.4333|814978.1333|737540.7|690118.9333|817316|735756.4333|870504.5|987207.0333|712537.3333|682020.2|867221.7667|815621.1667|976101.1|1069258.5333|578307.6667|581420.8667|493637.5|442504.4333|1095344.6333|682590.3333|535809.2333|
2020-10-25 00:54:12|amer_0021|CVE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2033510.8667|2122185.8333|2541105.5333|2169313.9333|1521180.6667|1881580.1|2033097.1|2143288.7333|1826902.7333|1804031.3667|1731934.3|1344627.7333|1493368.2333|2007318.2333|1760936.8|1648174.7667|1372631|1756985.6667|1593544.6333|1512592.6333|2935693.8|2986894.7333|2199897.7333|3279014.9333|1786395.6333|2381270.9|2038815.9333|1529737.5333|2009669.7333|2951216.6667|4367503.2667|3829711.1|3332737.6|4900727.4333|4502687.1667|3971975.7667|5334005.5333|3998696.7667|3191718.1667|3267407.5333|3192687.4|11374247.3|6453488.3|3652379.7333|
2020-10-25 00:54:14|amer_0022|ABX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||785926.6667|966143.3333|745903.3333|534530|785856.6667|977693.3333|739613.3333|972043.3333|1632296.6667|1140966.6667|1035633.3333|978866.6667|1299256.6667|1548366.6667|1339500|2248753.3333|1303990|1963086.6667|1342470|1607766.3|1501098.6|913800.0667|1011010.3333|840441.5333|1481635.9667|1347933.7667|2064204.5667|1840926.2|1872767.6333|2138676.1|2931573.0667|3009936.6667|2648490.1333|1988278.9333|1693137.9667|1873529.5667|1630181.2333|1961156.8|1467206.4333|1270955.1|1524255.1333|1643516.1667|1207099.5|1856067.6667|2255581.9333|2978017.3|2589537.8333|2519263.0667|2169293.2333|2604023.0667|2436830.3|3630161.8333|2413312.1667|3913512.3667|3226261.2333|5619450.7|4777272.9|5960046.9333|3655199.5667|4927087.4333|4133358.5667|3842722.7|3844546.9667|3412008.8667|2380019.5|2678050.4|2247046.3667|4008285.6333|2942417.6667|3030882.0667|3396601.8333|3151198.5333|2327499.4667|3082772.6333|4866699.1333|3777704.9|3742003.0333|3064057.2667|2326289.1667|1927268.8|3631078.4333|2647098.6333|1908044.4|4050952.0667|3214434.9667|6462104.5333|5402726|3813646.7667|3992527.6333|3702554.8|2975840.5667|2363226.8333|2581839.9333|2990895.0333|2013413.5|3366004.8333|5151928.6333|5479056.7333|5169133.8333|5419736.1|3005199.5667|8140785.2|5334967.7667|5444220.6667|
2020-10-25 00:54:17|amer_0023|IMO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||90193.3333|66476.6667|69926.6667|68720|93153.3333|82766.6667|84060|71026.6667|97210|179493.3333|94310|145916.6667|88280|88196.6667|207870|354013.3333|234616.6667|265623.3333|159876.6667|205137.8667|194503.4333|466301.6667|402996.3333|448752.5667|390236.7|359310.2667|426153.4|447642.9667|468940.8667|288574.6333|314395.7333|273994.2667|194345.4333|315778.1667|337350.4333|347832.7333|366897.9333|314920.4|266697.8333|346491.9|293089.4|439288.7333|388701.0667|458827.4333|292538.4667|421701.1667|1286738.5667|1077145.2|848002.9|1021383.8333|1079876.2333|984485.3|1106010.5|1299429.5667|1392591.6|1612428.8|1107926.8|1101045.9667|885310.4667|648476.3667|683011.0333|511851.4333|673440.8333|819701.9|712640.5333|988115.2667|772232.4|875052.4333|920770.6667|877438.1333|815020.3667|582182.7|583178.5333|890917.4|678942.2|511305|484853.1333|677277.8|474512.4667|535178.8|968380|690508.1667|656577.4333|1003401.1667|731064|681111.2667|676571.5667|667335.5|543606.9|868304.5|823831.1333|728499.7333|766604.1667|878101.3333|1331271.4|953229.4333|1341423.5333|908660.9667|865326.2333|850925.9333|752906.0667|2881346.5667|1699035.7667|1435959.7667|
2020-10-25 00:54:20|amer_0024|RCI.B.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||439293.3333|249100|395030|364530|390103.3333|269690|309380|501186.6667|220526.6667|235710|664530|281813.3333|525266.6667|921343.3333|1021360|404990|247500|1412160|1027746.6667|680868.1|656005.6333|1127677.5|544959.4|853921.4|761419.9|708987.3333|1065927.9|987318.1|639386.1333|589058.5667|964814.3|740420.0333|820984|915939.9333|1017377.4333|771332.9667|551564.3|512833.4333|585739.0333|667810.1667|613377.7667|640061.7333|769966.3|722063.0333|1077637.2667|1092054.5|802570.5667|1052681.2|901424.5667|1536842.3333|1892746.2|1502637.8333|2310362.1667|2305615.0333|1939812.9667|2257448.5|1660131.4333|2424440.8667|2618817.4333|1928864.4667|2374959.7667|2115125.6|1787677.3|1925940.5667|1755342.3|2013500.5333|914827.7667|1518589.9667|1657150.7667|1247512.8333|1079756.8|1194709.2|917603.5667|1202313.3667|1942380.5333|959461|731430.0333|1422636.2667|751411.5|813654.8667|1008604.2667|908505.2667|1059105.9|1185933.9333|1013341.0667|951195.7333|826356.9333|737788.1|709830.0333|1369712.4|863137.2667|713387.3333|796917.9333|926531.9|811245.3667|783392.0333|1007936.4|1212430.4333|1043483.8|1109301.7|1152535.0333|1889046.8667|1349167.2|1254418.9667|
2020-10-25 00:54:23|amer_0025|NA.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||233163.3333|191106.6667|398850|397056.6667|326480|229033.3333|202033.3333|621570|400343.3333|566573.3333|467540|380363.3333|701643.3333|534643.3333|404900|494990|333293.3333|434423.3333|372666.6667|550032.1333|618617.9333|618699.3333|439628.6667|552469.3333|795696.3667|535702.2333|337096.3333|530989.5667|544501.3|925026|806650.0667|793924.9|816612.9667|726494.9|674815.5333|793665.2|561292.9667|486354.6333|372047.2|431204.8333|356961.7667|559628.4667|448361.9333|535380.4333|645066.5333|495718.5333|532073.3|617696.9333|613095.7667|564771.2|620618.5667|914305.7|599157.8333|694482.9667|804312.9667|1146849.1|1199650.0333|886209.6|815375.0667|645375.9333|596839.1667|634996.3333|645917.0667|684121.6667|516462.5|671541.0333|743498.8|743120.7333|711416|532383.7|556019.7667|489323.5667|494050.5667|794113.6|606186.1|484446.1|662002.2|860661.3|928399.2667|1026257.1667|1606127.7333|941223.6333|882187.1667|1614605.5667|1449603.8333|1345115.5333|1071755.8667|966080.1333|1204107.0667|1487445.3|850518.1|1045191.4333|807672.7333|1121926.9667|755580.6333|987627.5|1244872.7|1358613.7|1142664.8333|1187201.9667|1194749.2|2295438.3667|1557556.6667|1469464.0667|
2020-10-25 00:54:26|amer_0027|L.TO|average_volume_30|0.00799771493859||||||||||||||||||||||||||||||||||||||||||||||||33193.3333|29813.3333|8466.6667|13533.3333|20186.6667|18970|130173.3333|228200|117053.3333|92430|108753.3333|185430|161853.3333|165463.3333|148670|125656.6667|122110|87030|146720|134196.3333|209466.6|326218.3333|251982.0333|157093.0667|225851.4333|142092.3333|136298.3|568239.3667|269427.6333|180193.8667|350453.5667|278677.3667|266318.4667|198579.0333|184556.0333|160235.7|250206.2|289422.7333|198629.5667|196395.6|202619.3333|177483.6667|353493.8333|363770.8667|230907.9667|224362.9|289274.7667|465472.2333|409319.2667|379810.5333|380507.9333|323692.2333|536467.8|417261.8|356133.4|586820.3|384109.4|446244.6667|323601.6333|368398.2667|486080.6333|436318.4|331052.1667|366687.7|301049.9333|249214.4667|255191.6333|280343.6|572247.2|641065|361316.8|344909|389340.8|686967.3|1320246.7333|534689.1667|1186332.5|1510882.0333|760551.7|730649.5333|577489.5333|462778.4|529157.9333|571591.0667|703282.7333|632193.3667|548536.2333|498868.6333|724271.8333|547602.9667|530683.7|472194.3667|575334.8|378774.5667|472039.6|541582.1333|615564.5667|434507.2|447408.1333|552695.0667|1216631.8667|945871.7|591116.7333|575535.4667|
2020-10-25 00:54:29|amer_0028|FFH.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||6776.6667|3400|6813.3333|8550|3033.3333|9746.6667|14526.6667|10246.6667|10236.6667|5383.3333|12966.6667|7713.3333|7243.3333|29216.6667|10690|7033.3333|14383.3333|25766.6667|18496.6667|34007.6667|17181.6|35395.3333|22472.6|29223|25343.6|29924.7333|22963.5667|28295.3|29650.1|55224.3|32257.1667|71771|51039.8|50624.3|105707.9|31501.3333|15000.4|21529.6|26064.9667|36602.8667|42054.7667|14355.3|18682.3667|20767.4333|15128.6333|31581.2333|34085.9333|43438.3|63759.9|65336.6667|39993.5667|43248.8667|54482.5667|56231.3|45839|96369.3333|62478.0667|52854.6|42121|52431.1333|34126|29830.4|32108.2333|25395.0667|22409.7333|40465.9|22130.4333|24479.9|20203.9|28377.5|17907.7667|20906.7|97030.2333|30666.8667|20722.1333|20523.8667|52099.7667|70420.7333|28711.0667|23910.7667|35307.7333|39970.9667|23999.3|39601.9333|25083.8|39117.4333|31511.2333|32208.1667|64039.5667|47679.3667|72368.8667|60812.7|31916.0333|52791.6333|49572.2667|31668.1|43154.4667|43748.3333|39705.6667|39288.6333|35843.2333|105987.3333|90896.5333|69429.4333|
2020-10-25 00:54:31|amer_0029|PPL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||371310.3667|293480.6667|285213.9667|175284.6|225406.3667|808488.6667|635488.2333|790300.6333|519512.2|551988.7|921487.9333|686914.7667|499059.7|447108|722358.8667|724484.9333|796192.3667|1488589.2667|1083599.7333|730792.9333|835970.4|1190402.1|1222022|968007.6667|687985.8|883202.6667|997541.0667|1190560.8667|1188069|959306.2667|1174121.4|1139021.6667|1108009.6667|1420342.2333|1581906.2667|1204304.6667|1413500.1333|1562777.3667|4468074.4333|2266190.8667|2005728.3667|
2020-10-25 00:54:33|amer_0030|CPG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107513.3333|98356.6667|258206.6667|482070|277803.3333|114810|93490|74773.3333|89400|118816.6667|126260|99720|130430|144643.3333|273276.6667|191066.6667|442116.6667|576116.6667|600843.3333|371090|499343.3333|679806.6667|630113.3333|765203.3333|874736.6667|828423.3333|960563.3333|608640|945837.9667|738471.1|634379.4667|1029174.0333|1138265.1333|912450.2667|875413.3|736832.4667|791523.3333|786171.2667|960965.7333|863149.3|2073909.3333|1525954.4333|1125670|1052540.3667|957284.3|1001795.6333|1121217.4|1148636|1460724.5667|2939281|1985241.4|2032065.0667|4183673.1333|2702269.4|3271511.3|2590280.9667|2681718.9|3522697.3333|3048176.1|2557184.8333|2384485.6|3175144.3667|3165810.4667|3122232.0667|2910654.9667|6977365.4667|5659817.9667|3973889.1|4540895.6667|3643632.4|6330702.6667|5039230.3667|3215795.6|
2020-10-25 00:54:35|amer_0031|POW.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||93966.6667|67240|128566.6667|64463.3333|88126.6667|92160|69756.6667|71530|79033.3333|75943.3333|101320|108306.6667|86770|115093.3333|99556.6667|257903.3333|180016.6667|171226.6667|337400|188267.9333|168369.3667|358102.2667|279880.1|252725.6667|270511.8|295563.0333|359052.8|237920.7|308728.5667|477399.2667|417855.7333|162649.1667|216536.5333|264574.5|206951.9|246220.9667|270413.4667|275879.6|201516.7667|236118.0333|303518.3667|416518.4|312071.2667|373518.9|561401.4|877259.7667|517578.5667|532772.2333|358153.3333|690659.1333|699486.0667|378201.4667|477031.6333|997338.5667|832973.7333|1068398.3667|1263008.7|1707335.9|1066038.7333|794409.2|796694.1|744314.9667|741176.2333|995468.7667|880513.9333|741102.8|827180.8333|879381.8667|964440.2667|839927.9667|1039718.1333|670335.2667|685360.2333|900043.7333|1033424.7333|487362.8667|614993.9667|810660.7667|703351.1667|608545.2667|829989.8|740766.9|578327.8333|916003.7333|590930.8|806343.5667|808350.9|615739.8667|796948.7|1171694.9|908552.5333|716651.2333|565005|857403.6667|789461.4333|640604.6|1180961.5333|1938414.2|1530037|1188109.9|1443454.7333|3889093.2667|2771917.8667|2153347.6|
2020-10-25 00:54:38|amer_0032|IFC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408746.8667|358343.7333|245737.4667|402267.1667|268312.5667|219110.5333|229930.9333|240024.4|452856.9|237098.5|318132.2|207962.6333|283512.0667|251821.2333|211219.0333|294702.6|444369.9667|225870.0333|244936.8333|238105.9333|241981.2333|293981.7333|266526.4|291051.6333|210901.9667|261349|248558.1333|231077.2|195222.5333|152822.2333|235650|229369.8667|199819.0667|238244.8|251581.5333|225683.4667|195713.5667|238435.8333|224105.3667|241521.7667|281245.8|246868.5333|277965.1|604378.8333|445510.1|263305.9667|
2020-10-25 00:54:40|amer_0033|GIB.A.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2473.3333|1956.6667|1403.3333|2966.6667|23936.6667|25473.3333|23683.3333|22280|58940|25086.6667|66646.3|413623.1667|632480.1333|531782.7|608987|451050.9|993376.9333|736250.8667|606030.2333|1334796.1667|816740.9333|546063.8|557858.4333|1195015.4333|492085.9667|803644.4333|1065132.4|761875.9667|536184.2|561807.0333|473732.8667|828161.4|875797|837509.9667|639291.8333|877974.1333|1308574.5667|694278.1|1315812.7667|1126620.3|1503053.8333|1743873.6|1080682.7667|1203371.6|1274062.7333|2158194.2667|1094170.5333|1278654.2667|1445384.1667|999851|763377.4333|732034.7333|750503.2|1145857.0667|791554.9|840617.6667|837461.1|738503.3667|631293.4333|641419.7667|656292.1333|892588.1333|698963.2667|902868.7|491918.3667|521193.2667|1429827.7667|1402991.7|835674.0667|649498.4667|577640.9667|974912.4333|912312.8|599215.4|773416.9|998301.7333|580769.2667|486466.6667|413109.8333|689937.8333|641766.5|564786.4333|525855.3333|491272.1|718643.0667|467354.3333|421005.5667|586371.5667|563161.2667|502448.4667|485613.1|484776.3|1275915.3667|617095.7|489514.0333|
2020-10-25 00:54:42|amer_0034|ECA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:54:43|amer_0035|SJR.B.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||134916.6667|233590|138350|105180|142240|46520|51970|39590|108510|173476.6667|307226.6667|345900|117040|448606.6667|229110|99726.6667|144386.6667|184836.6667|100513.3333|164231.6333|387121.0333|163507.9333|602593.5|286647.5333|755444.9|292866.2667|245021.8333|661029.5667|401289.0667|367141.1|642778.2333|615380.1|420587.2667|430005.8|466538.2|732324.6667|508762.9|493032.4667|283417.1333|360721.7333|341155.2|434823.6667|484891.7333|646033.1667|981823.9333|534774.9|606285.2667|684212.1667|833128.3|535113.4|1591303.0333|861780.7667|1901389.4667|1076437.5|909377.0333|1115220.2|1237275.3333|1039437.8|875465.2|915585|1009500.7|998501.5667|861695|1219098.8667|964233.2333|730447.9|981018.6333|1144522.1333|786154.6667|1056619.7667|726654.7|763001.4333|778710.1|911162.6333|657066.8|721367|1107900|524734.1333|553306.5|843685.5333|1241067.3|814273.7667|774248.3|1368065.1667|1059680.5333|1071447.2|796286.4333|982740.5667|862606.6|706923.2333|720902.3667|1021156.8|1117020.0667|1061059.1|761472.7333|1052952.1667|1112303.5333|929872.9|687147.6333|1347210.7|1230312.1667|1732054.1333|875808.5333||
2020-10-25 00:54:46|amer_0036|GWO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||4633.3333|5923.3333|6683.3333|5793.3333|2983.3333|4820|3970|6283.3333|5970|9690|20200|26043.3333|53623.3333|30726.6667|51990|52866.6667|53306.6667|94783.3333|72000|49254.0667|60960.8333|140272.2333|81515.5333|112493.2|136121.6333|86414.1667|68181.2|120302.7333|98256.6333|89526.5667|136965.4|110021.6667|91975.9667|524707.6|597904.2|258320.6333|319912.6333|187198.2333|261544|169182.3|397259.4667|574267.7|406191.1667|358906.3333|412433.0333|516226.4667|579853.3667|654036.9|306476.4667|607592.2667|547668.3667|493880.3333|424935.7667|752796.5|730889.6|1345388.6333|894246.1667|1479943.7|584435.6|515493.6|637642.3667|387863.4|451801.5333|469519.1|477313.3333|474663.7333|519136.5667|891253.6333|750053.7|664278.7333|575071|363275.8|418056.4667|744300.6333|459670.9667|592535.6|478162.4|646098.0667|416637.7333|359460.6333|487885.9|591576.4333|750411.1333|502262.8333|626479.3333|447288.8667|451754.1333|423391.8|484042.3667|621660.8|527486.1|455752|334345.2667|583776.6333|417190|717394.2|863505.9333|1018747.4|699822.0667|601429|649603.4|1664738.5333|2771547.2667|1053642.7667|
2020-10-25 00:54:49|amer_0037|FTS.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||3343.3333|4176.6667|4276.6667|2503.3333|3286.6667|4856.6667|7876.6667|7283.3333|10320|3050|4526.6667|12740|2960|5360|5976.6667|6573.3333|3683.3333|3336.6667|3686.6667|5431.7667|14497.1333|44408.1333|24640.8333|15810.7667|36211.9667|16024.3667|15842.2333|25657.6|27817|21390.3333|21740.2|27441.2|18199.5667|14914.1333|19077.6|37339.4333|35877.0667|27709.6667|45720.7|24784.4667|24703.8333|35669.9667|28304.1333|50021.3|184577.2333|277407.6333|276371.8|152236.4333|192210.6333|728361.9333|545064.1667|345760.9667|266915.5333|385199.5|410614.6333|451522.6|680317.8667|714998.2667|468596.5|401577.4333|427023.2|505194.4667|471094.7|545087.7667|419761.2|467415.3|548920.4|644321.3|609148.9|672380.8667|551590.0333|430249.8|440878.2667|485740.6333|646758.6667|627840.5333|492677.4333|568556.9667|517203.1|538273.1|1030074.7|817695.5333|637070.7333|857564.9|650131.2667|1275800|922305.7667|834765.0333|1025022.7667|1089397.1333|887832.2|844996.6333|756586.1667|1275064|859254.7667|869367.0667|1311682.0667|1284060.9667|1201465.5667|1170755.5|1632850.9667|2887287.9667|1601895.8|1508811.5333|
2020-10-25 00:54:52|amer_0039|CTC.A.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||205856.6667|181560|172863.3333|262236.6667|138460|143210|162336.6667|120263.3333|119076.6667|209970|210996.6667|223650|190576.6667|332010|240826.6667|363800|211890|270393.3333|216173.3333|214322.7333|293678.0667|350616.3|298259.1333|234196.2|351447.6667|222062.5333|186979.2667|174183.4|201586.7|246215.3|176970.2333|236348.6|186265.9667|200761.3|233882.9333|164224.7|263577.1667|193257.7333|211686.3667|165960.5667|161128.6667|175744.1667|158358.0667|206584.7667|202821.7|259042.6|294181.1333|239928.0333|174751.6333|222821.1333|208896.7|165511.4|234925.7333|332429.8667|428394.9333|536478.8333|302335.8333|275929.0667|184425.6667|188947.9667|214290.7|186573.5667|180688|164632.9667|166268.7667|193426.7667|199127.5333|272967.7667|241156.1667|279790.7333|205828.8|204770.4333|240901.1|268803.8|226490.3333|193122.4667|183089.6333|183415.2667|187891.2667|230980|214481.9333|235581.5333|180980.6333|282137.8667|247453.7|261886.8333|186339.0333|188654.6|171478.7667|218100.2|238322.7|225531.7333|193816.6667|216461.4333|185782.3333|220122.2|257092.4667|245135.2333|215616.4|219883.7667|261626.7|615120.3|474457.9|257601.8667|
2020-10-25 00:54:54|amer_0040|IPL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92392.9667|45860.6667|55936.7|85547.4667|228903.0333|73945.8333|36326|123933.7|49765.1667|52513.2667|42754.8667|46922.2|108493.7667|130455.6333|178577.9333|156612.4667|191809.6667|243725.5333|308558.8667|420616|519356.3667|589465.0667|221954.3|468767.6667|509550.8667|525225.5|331534.2667|492217.1667|517234.4667|390421.8333|304882.1667|441059.3667|866962.8333|561128.7667|364786.7333|266103.4333|331180.3|517254.5|489158.2667|431519.7|551081.4333|451793.5667|711445.6333|497131.0667|418863.9|470137.1667|500763.3333|384371.1667|367629.2333|495109.2|265570.5333|264872.6667|285084.5333|354328.8333|470830.3333|259829.8|306783.5667|284621.3|326244.6667|511138.7667|412452.1|1251180.9333|522999.7667|927948.1|960658.1333|774252.7333|790963.7667|777334.0667|860903.5|876288.4667|738865.3333|918609.7|997695.2667|1228963.5|1010054.5333|1022509.9|983560.5|1104439.1|958403.2667|1063082.5|1658782.5667|2082870.5667|1668732.3|1851172.9667|1650180|4979703.7333|2069803.4333|2344542.4|
2020-10-25 00:54:56|amer_0041|FM.TO|average_volume_30|0.422912858013||||||||||||||||||||||||||||||||||||||||||||||||||||||4396.6667|6233.3333|46006.6667|127156.6667|46053.3333|41813.3333|54926.6667|51596.6667|29913.3333|5793.3333|29240|49743.3333|12523.3333|14649.8333|17666.6667|15563.4333|15634.0667|14239.7|17729.3333|48197.8667|27396|35820.5|52466.0667|61844.3667|47415.1333|22865.8|71943.3333|106731.2333|96681.8333|281442.8333|160653.3667|176619.1333|108392.6|198111|260796|176288.3333|177235.1333|195405.4667|263034.4|310621.2|368673.3|411164.6333|610322.2|538946.8|523183.2667|644632.3333|625532.2|580394.2333|423305.3333|749723.9667|775942.4667|880004.1|701867.5333|684036.6|539025.6667|524653.1|547631.3667|617332.8|551682.2|515216.5667|408226.3|3381382.6667|1769458.6333|2013327.4|1428009.6667|1588392.2|2716796.1|3541329.2667|2114481.0667|1641023.4333|1726372.6667|1505480.5667|1866040.2333|2347913.8333|2396230.6667|2076207.5667|3711337.8333|6628126.3333|10641019.8667|7474328.4667|6881933.2333|3484495.6|3584533.7667|2421154.3|2789237.1667|2291425.3333|3559066.9667|2958300.6|2647095.3667|3230740.9667|2801782.2667|2442255.7|2504465.6|4871993.3|4012138.3|4957887.8|3580103.3333|3214027.5333|
2020-10-25 00:54:59|amer_0044|FNV.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1089564.9333|601665.3|331815.3|317183|343117.9|765048.2|775142.3333|417781.2|475709.4667|357907.6333|514716.4333|308287.6667|521420.7667|583620.1|341198.3667|623262.1333|666427.5|676459.1333|580056.3333|612838.1333|403660.9667|725826.3|407070.0667|696987.8333|492737.2667|404503.4667|288175.2333|453658.5|565737.4333|426262.3333|437781.0667|642191.1333|458059.3333|1215987.6333|628470.8333|484079.7|894603.2667|602427.1|458334.1333|481803.6|447626.8333|516449.9667|411780.4333|568285.6333|561305.3|539577.9|525141.3333|646949.1333|544176.2667|1065999.2667|593005.0667|429606.5333|
2020-10-25 00:55:01|amer_0045|PWF.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:55:02|amer_0046|QSR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535773.8333|465387.3333|316864.0667|408547.1|493005.0667|486999.8|444741.5|308639.6667|310505.9333|448726.1667|485777.6667|407850.8|460641.7667|599981.1667|467260.6667|513812.0667|506710.7667|574600.1667|572135.3333|658744.4333|711244.9|1820584.7333|1244615.4333|930106.9333|
2020-10-25 00:55:03|amer_0047|HSE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||229303.3333|165500|224680|353670|313320|231133.3333|191980|232916.6667|376356.6667|525106.6667|469926.6667|568883.3333|458610|640233.3333|818896.6667|557860|668573.3333|690030|703460|475760|484413.3333|711070|1185620|1913887.0333|445458.7333|444155.9|526967.6|1235067.3|612195.0667|613332.9667|480971.9333|394442.6333|290271.3333|337687.2333|492876.7|622053.2|304440.6667|382711.6|457425.2333|553595.5|644260.5333|633687.8|747396.9333|555671.3333|574736.9667|595617.3333|606473.9|564832.0667|579248.0667|557178.8667|549157.4333|865667.5|1043281.0333|1024930.4333|1363815.9333|1888325.7|1542139.3333|1527617.5|1109411.3667|1203650.0333|1096571.7667|1231883.5333|1106700.5667|1083807.4667|1414715.2|1297589.8|1244856.1|1569641.7333|1758692.3667|1033089.5333|1026122.2|868098.6|1174921.5667|1070375.9667|845337.9667|678740.2667|826998.7333|867209|754797.9|794789.5667|1770604.7|1167883.2667|1072804.9333|1134722.5333|1503196.2333|1902755.5|1326924.1667|797227.6333|1619529.4667|1408704.8333|1045741|861182.2333|1043397.1667|1172452.9667|1106316.6333|901010.2333|2026970.4|2368617.1333|2307396.7333|2328448.4333|3073964.9333|5462669.3333|5125040.2333|2229454.1333|
2020-10-25 00:55:06|amer_0048|DOL.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152241.9667|117189.1333|256766.1|87789.4667|105591.2333|276915.5333|156351.5333|279490.9|228484.2|116554.4|230557.9|113357.4333|283176.2333|287149.9333|275151.2333|196271.0667|189239.6|211200.7333|148814.9|161993.0333|156411.5333|367830.6333|355609.9|289027.8333|861298.5667|519404.9333|425804.6333|312127.7333|295318.9667|357893.5667|519086.9|303931.8|338233.5|342147.3667|301517.1333|760818.4333|1364714.2|942611|1082270.8667|897019.6333|656694.2|653646.1667|1260400.1667|996991|624762.7667|
2020-10-25 00:55:08|amer_0049|MRU.TO|average_volume_30|0.00848896434635||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278254.1|262178.5|229635.8|222683.0667|302629.6|320344.8333|253633.1|330419|308283.2|315677.9|199400.0333|285796.8333|656505.1|695600.9|491528.8667|624298.8|607919.9667|562962.5|499380.5667|656119.4333|729861.7333|587801.1|520080.3|640470.8333|451068|412315.5|452942.7333|590316.9|552578.4|503374.3|433875.9667|564455.5667|1126430.2667|936143.6|504225.3667|597904.1|
2020-10-25 00:55:10|amer_0050|SAP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37220|17660|5140|4200|4666.6667|4433.3333|2533.3333|6330|24976.6|26702.3|13100.0333|32344.1|48162.4333|34678.6667|29880.1333|21018.8|99017.3|47155.2|40339.4667|45242.6333|134848.8|59791.9333|113452.9667|54778.9333|98658.7333|59305.4|82921.5667|68328.5667|68613.8667|92238.1|107043.6667|75754.9333|127673.6667|176981.3333|145936.9667|100360.5667|97030.8333|236713.2667|283797.3|142301.0333|333642.3|295545.9333|236520.9333|259949.4667|296919.4667|603747.7667|300763.7333|305294.1333|332118.8|336355.5667|262562.6|361011.4|283125|244381.4333|239875.2|424501.3333|484086.1667|274019.3333|254178.9667|288338.8333|295433.5333|258524|279861.6|264343.8333|332002|292212.7333|197432.0333|268010.5667|547536|454427.9|492944.2|432454.9|309457.7333|537780.2667|763117.6333|406106.6|684836.0333|472994.5667|972982.7667|495552.8667|313421.2333|367030.3667|492887.1333|354334.0333|379021.3667|483698.3667|503605.5|567274.7|468091.4|815906.8667|435265.9667|397514.5|
2020-10-25 00:55:12|amer_0051|GIL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2913.3333|820|1396.6667|843.3333|11563.3333|8686.6667|22631.8333|19961.2667|27699.5667|15367.9|18425.2333|53541.3667|51508.3333|24267.2333|50675.5333|42067.7|66997.3|37524.7|58382.1667|25366.1667|75885.9667|127429.0667|126038.1333|36781.7|198691.2667|89098.6333|140349.3333|111771.4333|222033.4333|192629.5333|232444.2667|197095.0667|269539.2333|160271.6667|217406|144661.2333|280906.9667|348882.4667|619347.1|531948.7333|704829.2|712560.1667|980076.1333|722351.1667|681445|606597|422546.8667|373299.1|486341.2667|370758.6333|541363.2333|432473.2667|332041.4333|506964.9333|1026378.7667|444664|515775.5|413165.3|444099.2|411184.0333|378629.0333|277397.4|359301.7667|345634.9|227652.2333|310775.8|578838.1667|334183.4333|471501.0667|576127.9|645452.2333|717497.1333|600790|415875.3667|654078.1667|1012160|721405|489185.8|461834.9|741515.6333|744964.6667|488258.5|591361.2|605238.0333|560171.6333|459733.5|754460.2667|1316206.9|793325.5333|458528.7|
2020-10-25 00:55:15|amer_0052|CSU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62228.8333|7999.9|5170.3333|9233.6667|8844.2667|3452.4333|5345.5667|4025.2333|4892.9333|1681.7667|5487.5|5561.0667|3820.9|7101.8667|4097.5|5120.8667|6150.6|2902.1333|5172.8667|6729.0667|4930.6667|2678.7|7666.4|33163.8667|17205.9667|91513.2|28629.0333|34951.0667|34478.0667|39971.4|48535.7|34683.0333|23573.2333|26654.0667|78665.2|44514.4333|31686.8667|48429.9333|32844.4333|64097.8|38264.7333|31816.7|35622.5|43266.5333|47811|34377.2|39776.6|49573.1333|39488.6333|38922.5|49840.5|55064.2333|41817.2333|36854.9667|51537.2667|78970.5|49929.0333|41632.1333|
2020-10-25 00:55:17|amer_0053|T.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242956.6667|131246.6667|160470|275733.3333|495330.3333|327357.9667|688900.6667|301389.0667|860179.7|452581.4667|552978.7667|619348.6|650886.5667|791764.7|976921.9333|646154.6|480886.5667|945268.6|880413.8333|484616.3333|884587.2333|562568.0667|483900.5667|1592923.8333|976812.4333|717221.6|595015.2667|791427.7|987537.2667|792364.2|1613206.6333|1059659.7333|999007.2667|843597.2333|1043675.4667|1335925.8667|1038837.5|676356.8333|1052778.7667|872887.6333|701523.4667|813059.1333|716804.4|866766.6|898943.7667|906863.6|830545.3|579880.7333|620485|568820.1|602540.0333|650131.6333|2083881.6667|889149.0333|1107746.8|1370191.2333|796638.3|1828373.3|2130931.5|1007050.2333|1031110.9667|932103.1333|947867.5667|1390707.8|1259852.5|1003032.4667|1144023.6667|1689676.0333|1469437.0333|1115872.1333|734758.4333|1222720.7333|1227251.2667|1245550.6667|811667.5333|1053498.6|1091086.1667|1048481.1667|856432.3|1206528.7667|1256878.8|1087928.1|1005385.3333|1260419.1|3350103.2|2114418.2667|2077707.6333|
2020-10-25 00:55:19|amer_0055|CIX.TO|average_volume_30|0.750375488135|||||||||||||||||||||||||||||||||||||||||||||||||||||26020|12363.3333|42476.6667|27730|11553.3333|38100|97423.3333|29800|45026.6667|63883.3333|37566.6667|41816.6667|55100|34916.6667|72050|197550|221270|224913.3333|143220|359840|760620|197110|443436.6667|276463.3333|440693.3333|563700|400203.3333|231090|192596.6667|333986.6667|515156.6667|525790|528376.6667|309343.3333|391390|479420|282830|450330|1075453.3333|518648.3|707205.8|1047346.5333|636446.1|266750.2667|233824.5667|251568.0333|243564.3667|294555.1|281666.0333|314340.4|690588.7667|524794|544135.5333|350439.9|476571.0333|209570.3333|285874.8667|158828.8667|210131.9|212645.0667|151507.2667|152363.6333|366066.4|189417.8|253243.2|188386.9333|287110.2667|292200.1|312483.9|206261.1667|245006.9333|238432.8|209102.6333|852071.9333|622272.5333|591041.2333|489418.5|463570.9667|505926.9667|755174.9667|525834.2|328958.6667|514163|498329.4667|439279.8333|435956.7|434152.8667|658632.9667|548415.4|644608.8333|782345.6667|854695.3|870601.0667|486699.5333|446874.3333|979970.0333|1201179.5|660211.3|570340.0333|
2020-10-25 00:55:22|amer_0056|BCE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||601460|382176.6667|688106.6667|918183.3333|1241980|1525100|1435243.3333|1474273.3333|1720420|2303320|1440730|1787863.3333|1262616.6667|1429013.3333|2180166.6667|3192673.3333|5993180|2403173.3333|3248136.6667|2245740|1294623.3333|1928206.6667|2140243.3333|3791740|3433300|2292290|1746916.6667|1755460|1967756.6667|2089796.6667|1728150|2566460|1898000|1689576.6667|2064563.3333|2215633.3333|2185376.6667|3020363.3333|2802336.6667|2298283.3333|2243787.7|3716557.8|4254418.1333|2325372.2333|4588653.9|8546114.8333|4627354.3333|6137979.3|7909063.6|5062006.8|10240331.1|4623915.7667|5001709.6333|2713187.1667|2250451.9333|2162761.6667|2065502.2333|2192572.9667|1782425.8333|1776350.6|1433691.6|1764517.7|1995141.8|2008866.3333|1481818.2667|1134969.9|1577830.7333|1479538.5|2323147.1333|1300401.5|1170256.0333|1209590.2667|960865.2|1217144.0667|1621472.3|2045862.3667|1242587.5333|1623821.8333|1618888.6667|1701519.5667|1384958.3|1058940.4|1494268.7333|2240840.3|1311038.3|1133663.7333|1205867.2|1741254.1|1382848.8|1293745.2667|2287871.9667|2259304.6333|1773006.8667|1748573.4667|2123718.3333|4423369.5|3179183.8667|3098295.5667|
2020-10-25 00:55:25|amer_0057|KEY.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||282507.8|214357.1333|157099.5667|130372.2333|106568.1667|454766.9667|164950|183824.4|149773.9|181527.5667|485184.4|156061.5|153591.7667|143290.6333|246382.2333|252008.9667|340466.6|285272.8333|348691.1333|388869.4|469516.9|366204.2|495927.6667|373628.5|335730.2667|346106.6333|300653.2333|461773.8333|542252.1333|511348.3667|675017.6333|488041.7667|641501.1333|719845.0667|543693.6|478436.6667|798019.7667|1924930.9|1001333.7|1070954.4667|
2020-10-25 00:55:27|amer_0058|AEM.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||23760|38930|58473.3333|44986.6667|41326.6667|127156.6667|101380|80963.3333|73093.3333|118973.3333|86833.3333|73473.3333|95916.6667|50973.3333|122243.3333|186033.3333|147050|88573.3333|85193.3333|131942.9667|88494.5|105699.6|79243.4|56695.8667|92482.0667|155884.4667|267348.6667|300955.9|166692.5|426969.8|506067.7|328249.7333|607358.3667|455703.7333|496388.1|666189.5333|371711.2333|412962.6667|178487.5|281082.7|371580.3667|337117.3667|281730.6|473670.9333|647592.2667|990446.1667|1029356.6|1166168.5667|831039.5667|931145.1667|805664.3|1075641.3333|680845.9|1130838|812577.7333|1428232.7667|1536170.3667|1317946.3|738159.7667|995819.3333|860948|729535.1|722225.0667|723673.5|630627.9667|768920.1333|655169.4333|983543.6333|782919.0667|942244.2333|1078095.0667|821303.5|638643.3667|636581.7667|842051|896742.5|1003440.5667|1059305.8667|1147772.4|957635.6|1170567.1667|798212.2|710141.7|1132078|738811.4667|1117679|966321.1333|663197.1|824612.5333|773926.2333|671697.5|728332.6|742127.1667|792264.5|517612.8333|726333.1333|905671.2667|884505.4667|999000.4|891824.4333|567748.3333|1638495.6333|889440.8333|749174.9333|
2020-10-25 00:55:30|amer_0059|CCO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||158070|130686.6667|76013.3333|61753.3333|171986.6667|146590|133396.6667|63943.3333|113786.6667|133816.6667|55280|160816.6667|193873.3333|99366.6667|126353.3333|77006.6667|99753.3333|55160|80473.3333|124569.6667|202404.0333|132945.5667|112250.4|119702.8333|154832.3|158621.3333|245195.4|127298.4667|146608.2|213023.6|138466.1333|141858.1|147966.6667|137660.5333|198222.2333|207737.4667|344019.3667|336504.5|365965.6|316462.8333|280497.2333|1282691.2|704278.7333|731325.4|650316.2|1479568.1667|1497620.4667|1503473.7667|1808711.1667|1616176.0333|1507164.3333|2063821.8667|1738626.4333|1785764.3667|1592715.0667|2146804.9667|1950133.5333|2161339.1|1201665.0667|957728.3333|902810.4333|1142797.7333|961349.6333|1018433.3333|1115411.2333|2746873.4333|1130868.0667|1194962.1|1047190.3333|1691118.4333|947508.3|1012551.4667|1059607.0333|1177558.5|1084442.3667|769633.7333|985045.9|1466090.2333|772090.2|876171.5|1529470.3333|867956.8|748476.6|1135663.2667|895663.5667|1048782.5667|979941.3667|1167161.9|1531759.5|1357435.2|1092432.5|1025279.5667|1301088.8333|952709.1|1518511.7667|1018509.5|1167955.1667|903122.4333|764585.0667|838455.9333|734876.3333|1510624.3|1119947.6|903774.4667|
2020-10-25 00:55:32|amer_0060|ARX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||43766.6667|10623.3333|63603.3333|24330|24703.3333|58266.6667|159073.3333|194093.3333|32760|79316.6667|33140|22366.6667|57330|86600|74386.6667|36380|164483.3333|405270|31996.6667|1863.3333|45833.3333|646.6667|850|153.3333|266.6667|530|150|1540|560|220|186.6667|83.3333|326.6667|60|450|173.3333|600|230|1013.3333|250.6|270.3333|177.6333|66.6667|605.8333|53.3333|206.6667|92.5667|423.5333|211.4|36.6667|198.6667|115.6667|10|1215|58|41.6667|16.6667|180.5667|1223901.6|699560.5|774744.8667|919837.8333|778189.2|940610.9333|819032.8333|775831.6333|797636.9|788361.3|699447.2|777138.8333|827150.9333|588964.1333|841046.3333|1182135.6|1019211.9667|821480.4667|1237910.2667|1277581.4|1205573.7|1004221.9667|623893.1|1002882.1667|1185930.2|1196971.5667|1109359.5333|1225135.4333|1408707.3667|1028592.8|1456610.7333|2514895.7667|2531415.4|2526417.4667|2064643.5|2904248.8333|4174217.9667|1837270.0667|1390865.8|
2020-10-25 00:55:35|amer_0061|TOU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485229.3|321079.8333|1058702.3|423893.4|448646.5667|547342.4333|488614.2667|343123.1333|387280.0667|550807.3|402461.5667|390478.4667|344346.3|420589.4667|357158.3|669507.5333|1107869.9667|421080.4333|370602.6333|611808.3667|686830.6333|846928.7|635730.3667|574510.6|890739.4|813735.3667|568416.3|426635.5333|729017.4667|877735.9|888149.6333|916717.2333|860669.2|888758.3|751192.6667|827088.3|2125625.1|2611941.4667|1894634.3333|1193146.0333|
2020-10-25 00:55:36|amer_0062|MX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1313386.6667|1505700|567953.3333|697600|1107656.6667|314576.6667|507073.3333|316073.3333|751980|297310|391030|333103.3333|243740|246780|190343.3333|191380|342046.6667|381723.3333|169853.3333|170830.1|203404.4333|286821.9667|651591.5667|1139085.7|471987.0667|1111115.6333|578285|536812.0333|392504.1667|479581.4|375879.9667|202776.5667|394934.5|253691.1333|1052082.2|549774.4667|371073.4333|301662.6|942385.9333|563335.3|391473.9|642794.2333|787978.7667|579242.9333|345113.4|305954.9|301236.8667|362306.0667|251013.4333|498173.2333|434616.6333|393211.6333|351392.6667|606215.0333|509430.0667|421467.2|343586.8667|781581.2333|721568.7|582638.9333|422089.4667|470948.3|373136.7667|368968.4333|258969.9667|310476.6667|185539.8667|312558.7333|243461.7|394140.8333|268137.8|220776.5333|227469.0333|336582.6667|211543.9333|235771.9|501030.0667|299631.7|293458.9|209436.5333|367795.2333|251270.4667|182603.0667|289612.9667|245148.6333|438734.6333|269408.7667|256459.0667|317160.7|336985.1|267917.2|401128.0333|279924.2667|307258.7333|253937.1333|251947.3667|369692.5667|269529.7667|261259.6|328337.6333|316904.4333|813342.7667|735770.6667|338532.6333|
2020-10-25 00:55:39|amer_0064|SNC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||23616.6667|12816.6667|6383.3333|5013.3333|34750|22980|40920|38393.3333|26790|226310|74766.6667|35226.6667|29453.3333|102006.6667|40826.6667|35690|47010|42590|39370|57511.9|95558.7|63935.9|57290.5|47447.2667|47111.5667|141822.1333|142853.5333|101204.0333|109134.5|112874.4667|132388.6|68318.9333|75980.2667|107567.4333|128331.1|88626.8667|75277.8667|101760.4667|45114.8667|39799.4|62142.3667|96175.8333|78565.4333|80034.9667|70035.6333|230866.3667|297570.1667|274673.3333|205319.9333|415588.8333|359103.0333|426906.4|285968.9667|519798.2333|442643.4333|688493.1|633189.0333|574858.7|432951.4333|295742.8333|336981.6333|247454.5|405095.5|330205.9667|217793.9333|381342.6333|248836.7667|412937.3|380653.0333|1528734.3333|589734.3|441264.8|674888.6|585451.1333|577053.0333|308150.3333|288946.5667|361436.4667|390356.7667|318661.7667|470516.4|802973.4667|398987.6667|526098.5667|341458.8|457776.6667|313172.8667|312988.8667|309348.5333|388747.7|355341.4333|430375.6333|306899.5|446135.1|406345.5|269720.3667|523273.1333|865259.9|902834.9333|1205616.7333|1439095.8|1117173.3667|677239.3667|607982.2667|
2020-10-25 00:55:42|amer_0065|BB.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115876.6667|86223.3333|142836.6667|1284970|409666.6667|511723.3333|362548.1333|341882.7667|1181829.6|350316.8|735895.8|707382.8333|1396136|785719.9|703493.9333|582737.4333|686425.1333|555123.8|838593.9333|455021.7667|543301.6|586204.4333|448328.9667|307946.1333|316010.1333|453150.2|677676.6|472979.4667|546601.3333|374276.2|597409.6333|456948.2|470163.5333|439535.9333|681994.7667|495700.1333|526462.5333|1107935.2333|2264351.3|1975795.4333|1855899.1667|1528547.9|3103986.1|2091780.6|2381250.0667|1258634.9|1631249.8333|1444226.7|1761079.5667|2878789.5667|2255190.3667|1743067.6667|2333227.4667|3237513.3333|2823242.7333|3113335.6667|2122209.6|2319680.5667|2384878.1333|10338770.8333|3875983.3333|2519399.6|1689527.6667|3630978.7|1660206|2147002.6|2850886.1333|2804324.9667|1560061.2667|1242487.1667|1372853.7|1928148.4|1140876.3|1145714.5667|908548.2333|803124.9333|1794073.2667|1153905.2|1112746.6333|2619215.2|1257599.8|1490279|1422160.0667|1144991.7667|1012939.2|1154002.9|1341507.3333|1318469.6667|2041091.6|1179603||
2020-10-25 00:55:45|amer_0066|VET.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||60473.3333|170900|99770|183060|168036.6667|73966.6667|210453.3333|75976.6667|147296.6667|133826.6667|95650|141996.6667|216420|153753.3333|133686.6667|244073.3333|193750|68886.6667|135596.6667|177876.6667|67503.3333|132016.6667|118913.3333|62063.3333|65570|586843.3333|340666.6667|381313.3333|302250|249186.6667|272250|192310|193633.3333|192980|216623.3333|151943.3333|161473.3333|231366.6667|223666.6667|190508.8333|174881.6333|237758|172000.9|180524.7333|137850|163642.2333|180704.6333|176687.6333|234946.1|257506.4333|210942.1667|225367.2333|226344.9667|213321.0333|180668.5667|187034.1|476696.0667|212942.2333|239182.7|180326.2333|179716.6667|263923.8333|186297.1333|222788.3667|152939.1667|210582.8333|185783.0667|152850.2|201752.5667|176124.9333|209984.6667|228363.0667|317743|596841.4333|316166.5333|294375.6333|364617.0667|459896|422826.2|416953.8333|421681.9667|330471|403683.2667|498526.3667|403378.2667|407890.2|466346.4667|987057.4|609443.1|1118207.8|937749.0667|1033598.7333|1498757.9667|1938291.3333|3695589.5333|2682585.5|1627782.5667|
2020-10-25 00:55:47|amer_0067|ALA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281339.7667|259866.5333|291179.1|207552.5333|170064.3333|228345.0333|239440|328777.1|336195.4|243919.1667|219387.7333|339988.3|648394.0667|226771.9|240513.5333|229328.1|204531.7|510266.8333|557002.8667|283150.4333|249129.4333|385246.7667|399311.5667|275588.2333|667632.4333|321358.0333|281282.3333|650872.5333|539279.4667|438546.3|527428.1667|823502.9667|670894.6667|1598653.3667|2180222.3667|1176444.9667|647866.7667|731821.5333|888282.5667|2243324.0667|1247512.2333|570731.3333|
2020-10-25 00:55:49|amer_0069|WN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||29010|12306.6667|30050|10826.6667|8976.6667|19536.6667|27420|17193.3333|17526.6667|16993.3333|15283.3333|23106.6667|17203.3333|42183.3333|63003.3333|70630|46360|45716.6667|76616.6667|58910.3|72081.8|86471.5333|72890.9667|45918.4|95053.4333|91273.9|93320.0667|65357.9333|98581.6|75179|94974.8|85537.2667|132064.0333|98613.8|79101.2|72247.4333|73800.7667|99803.7333|82076.2|72204.4|63798.2333|60042.7333|62093.5333|66613.6667|93881.2667|77110.4667|93864.9667|140701.8|121561.6333|151430.5|160460.1333|114082.2|168752.3|175600.6|173344.2667|253777.5333|204746.9|144045.7|122341.0667|112734.3333|125414.8333|92895.6|90147.5667|103491.9|120218.1333|111120.1667|69820.5333|98086.8333|117376.5333|111918.1|54897.7333|100267.4667|132889.3|120881.6333|133877.4333|88834.3667|112981.7|100232.1333|119378.4333|150759.7333|133286.7333|129457.5667|111793.2667|179012.5|183371.7667|128917.1667|99107.2|113731.3667|130455.3|141304.8667|154557.1333|169065.3|135086.4|139349.0667|136476.8333|189722.5333|355789.8667|250375.5|172614.5333|188317.9|182131.5667|365807.4333|228503.1333|201208.4667|
2020-10-25 00:55:52|amer_0070|EMP.A.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||5593.3333|3840|10280|3206.6667|12186.6667|12040|7146.6667|9433.3333|30006.6667|25160|24920|17686.6667|14660|17606.6667|19313.3333|26286.6667|29720|15400|10400|24084.7333|20499.8333|14432.1667|19773.8667|9685.3333|14269.8333|10593.0667|29399.4|9760.0333|28792.6333|22370.5667|11550.7|12735.3|29915.5667|46028.8|34578.5667|19614.9333|30024.9333|17780.1333|21372.3667|33887.9667|32989.8667|27006.9|28890.8667|25938.8|49364.4|38134.2333|26019.1667|19479.1667|26320.9|41730.1667|80447.7667|62158.1|51680.0667|59143.6|49928.6667|82185.2333|96946.8667|95133.2333|121653.2333|91997.1667|62189.4333|74117.8|41615.8333|76914.2333|53574.5667|40618.8333|35103.7333|84268.4333|73882.2333|42695|61285.9333|52176.9|33722|25448|186384.5333|106034.7|138113.4|192838.6|108668.2667|80133.0333|110528.8333|82066.7667|87548.8|462856.8|336003.4333|419769.5333|404735.8|309326.3|531446.0667|423316.8333|384459.6667|367672.4333|279470.3|494757.2|499933.3667|544517.7333|632024.9333|641634.2|562804.9667|525557.1667|481194.4333|832832.1667|535737.1333|566473.6333|
2020-10-25 00:55:54|amer_0071|PEY.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||629834.3333|401809.3667|365100.3|373207.3667|423450.2667|578777.3333|374882.5667|321366.2|386505.7667|376058.9|854333.0333|427393.1667|352469.0667|384056.0667|401966.6|528495.1|673934.3|332752.7|309888.8667|585292.2333|627820.7333|494783.7333|416899.0333|445683.2333|470328.2333|600100.2667|444799.2333|640190.3333|1815254.3|1126879.2333|838643.7667|843820.3333|1247683.6|709309.3667|876417.0333|1726545.8|1669028.3667|1996595.9|799979.8|838964.3333|
2020-10-25 00:55:56|amer_0072|CU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||15196.6667|23273.3333|23610|28843.3333|12406.6667|74026.6667|19853.3333|14423.3333|33006.6667|17003.3333|24410|30816.6667|26026.6667|20000|16170|16210|20170|17496.6667|18473.3333|14649.9333|31400.2667|28668.9667|28348.8333|21405.1|102227.3333|30224.0333|22683.4667|22972.7667|30797.2333|23022.1333|20597.1667|18158.9667|39899.9667|36782.6|24193.2667|62419.4|25751.6|31549.5|44612.8333|24251.4|23038.3|23429.8|24384.3|50132.8333|65795.7|113592.0667|102384.3|100772.5|176411.8333|110898.3667|242832.6333|67594.7333|79280.3667|181825.1333|175294|225465.7667|166599.1667|221272.6667|176807.8|187064.1333|124322.6|121554.3|120045.0333|122825.7|153275.1667|146231.2667|151299.6333|147965.6|228888.2|112835.2|174479.5333|120489.8|104643.6333|132104.1333|194032.1|236231.2|218521.4333|269300.9|191201.5|197855.9|228461.2|215613.8|284516.9|392584.5333|270585.4333|233727.0667|239808.1|185592.1|221602.4|363862.8667|310235.2667|232098.5667|190096.2|255333.0333|270459.3|240534.8333|359424.2333|329211.4333|273788.5|332064.3|304478.8667|895611.9|503430.8333|374343.6667|
2020-10-25 00:55:59|amer_0073|IGM.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||21343.3333|36223.3333|64783.3333|34953.3333|55530|54223.3333|54193.3333|31396.6667|50060|89093.3333|30686.6667|78366.6667|55563.3333|72996.6667|54316.6667|98456.6667|82533.3333|109386.6667|104033.3333|109400|58543.3333|238783.0333|79294.4|174383.3667|131576|394448.4667|271063.0667|187742.6333|386876.1333|250896.8667|215054.0667|139560.8333|110011.2333|125113.9667|159570.5|163252.5333|126609.2|169896.3333|145602.8667|110484.9333|174583.3333|141504.4667|167363.3667|256340.9333|275642.7333|269398.9667|282633|168287.5333|272042.1333|264279.2|253645.7333|311102.3|211239.0667|434673.6333|363063.1667|460005.0667|343611.4|561872.4|313826.1333|263972.5333|332161.4667|166807.1667|303583.3|236014.5|256825.2667|345106.5333|189190.5333|233510.4667|227782.7333|283116.3667|290858.0667|293910.6|204552.7|342249.1333|240706.3333|146803.6667|214752.7333|216824.2667|228356.7333|170136.8|227382.5|298191.6333|391984.0333|338467.0667|227260.8667|301948.3667|208830.5667|176312.1|234453.8667|335212|276163.5|179855.2667|169857.2667|307880.3667|178193.4|258562.5333|288757.5|233469.6333|228534|180487.4|167370.8333|527674.1333|507456.1|271125.8333|
2020-10-25 00:56:01|amer_0074|YRI.TO|average_volume_30|0.4931680966|||||||||||||||||||||||||||||||||||||||||||||||||||||94353.3333|83666.6667|46520|131863.3333|108663.3333|36963.3333|51446.6667|199833.3333|69826.6667|34173.3333|28230|95936.6667|42153.3333|65466.6667|57856.6667|45778.5333|39265.0333|26832.4|23863.0333|26745|28232.6|32188.0667|39438.7|52564.9333|60513.9|37140.7667|42332.0333|157370|56515.9|287409.8667|451806.2|352794.6|490978.3667|453617.9667|484277.6|894328.8667|650866.5667|767557.7|983015.1333|2334400.7|2646880.7333|1875694.8|2441665.1667|3713548|2189592.0333|4335800.7667|15597960.0667|7044303.1|9122611.9333|5969269.1667|10751008.1667|8522303.0667|6909229.2|4787703.9333|6748371.1|4312810.1333|3605566.1|2854651.8667|4994057.3|2730691|2972273.3333|2676330.7|3982648.4667|2400673.1|2550867.8667|2289085.2667|2755871.6333|3778209.3|4666333.3667|3005134.9333|2448890.3|1912776.4|3365725.3333|3125602.1333|2745235.0667|2797962.3333|2564946.4|2875203.2333|4504104.6|6893781.9|6006728.8333|6923361.8667|5851799.3333|6189571.1|5005353.4667|5498908.1|2175626.8333|2675763.2333|1815898.2667|2206355.2333|2345100.7|3126359.8333|2571286|2856548.1|3063551.1|6868998.7|7213461.6667|3556646.4333|2735492.6667|
2020-10-25 00:56:04|amer_0075|REI.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||24170|66366.6667|35750|126260|41526.6667|66683.3333|41623.3333|140430|119770|90640|78893.3333|44090|205330|179586.6667|179093.3333|243953.3333|191173.3333|284713.3333|245033.3333|210203.3333|330993.3333|330490|274263.3333|253023.3333|228946.6667|266566.6667|255356.6667|252510|383623.3333|359356.6667|254736.6667|547903.3333|332176.6667|282640|522276.6667|482013.3333|360663.3333|365940|577210|450156.6667|472353.3333|401825.8|525620.0667|506607.9667|587055.6|436480.2667|429643.6333|497200.8667|418904.8667|489738.8|551660.3|644809.7|695444.8333|495335.4333|482398.9667|670917.4|499922.8333|603771.1333|562751.8|450408.6|492953.2667|504999.1|370829.6|537538.2|413017.3|529785.8|371071.9667|582066.3|586069.1333|729969.1667|507789.6333|449041.4333|444150.9333|624103.2667|635981.0667|528821.9667|449817.2667|509704.4667|387042.3333|496352.8|516953.3667|518405.9333|699070.4333|606805.9|458905.2667|485710.4|637155.3667|879557.3333|786677.2333|959586.1|821966.8|742780.2|555383.9333|587953.6|642742.1667|1821954.1667|2629878.2333|2028309.7|
2020-10-25 00:56:07|amer_0076|BTE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||29583.3333|17500|26800|75923.3333|41226.6667|34636.6667|130563.3333|126410|140523.3333|235926.6667|134376.6667|106390|118960|119736.6667|104326.6667|84466.6667|122130|125773.3333|210393.3333|140580|143896.6667|223226.6667|178216.6667|528996.6667|335023.3333|347936.6667|130930|347260|451993.3333|787780|825180|419996.6667|682366.6667|325833.3333|247023.3333|291993.3333|368760|274703.3333|396080|295653.3333|372283.3333|378584.3333|496297.7333|437218.6333|298384.9667|304112.8333|349699.6667|242692.1333|475445.8333|575472.7667|488488.2|448917.7667|682346.1667|405887.7333|384573.7333|315771.3333|398229.7667|531687.4667|405774.1667|567382.3333|388679.9333|422801.8|456726.7|402930.5333|347453.0667|610546.9333|424695.2333|474682.5667|524919.8667|423739.2333|345636.8333|377536.7333|1012248.0333|757976.3667|750231.6333|2690910.5333|2256708.0333|1058687.2667|3690855.4|4371943.2333|8346523.9333|7006064.3667|5392508.3|6575871.9667|3645063.3|3318125.1|2119160.3667|3508455.5|2403746.7667|6353094.2667|6317206.2667|6161198.2333|3784399|3561696.1667|4835897.3333|2887791.5667|6559834.6|7970794.4|4964804.1667|
2020-10-25 00:56:10|amer_0077|IAG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320157.7|99465.7667|275239.3667|228952.9|156310.1667|82754.4|73546.3|148928.9667|66875.3667|76586.5|95558.1|127460.2|151328.1667|100021.8|65891.4667|56646.3333|61783.7333|50843.5667|56623.9333|55766.6|56253.7333|78948.5|124456.2|201679.4333|157649.8667|181911.0667|98832|186631.9|183497.6667|147255.6|144200.0333|192800.1667|197845.9333|172148.1333|185362|422807.3|315815.3333|199334.9|183721.3667|199105.9333|202846.4667|244000.9|148397.9667|204229.0667|185393.2333|145863.2667|210133.4667|296140.7667|300218|217389.0667|163741.5667|179243.6|308902.7667|272383.8|136043.6|147103.0333|263653|312748.2333|166611.1667|213143.8333|187839.3333|145249.9333|220733.9333|203127.9667|233845.2667|196566.0333|188937.6667|275557.3333|243696.7|257781.2|157564.2667|161104.3|321389|191997.8|154965.3|330157.0667|254185.8333|227712.8|197925.5|333412.3|459938.8|563624.8333|274648.7667|
2020-10-25 00:56:12|amer_0078|FTT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||37070|60536.6667|40176.6667|37676.6667|50556.6667|49120|38796.6667|16530|66056.6667|36463.3333|57573.3333|69480|114740|218083.3333|130246.6667|135080|274103.3333|132000|61853.3333|77781.6|84415.2667|234639.3667|113371.4|85052.8667|149521.6|240269.9667|160748.5|249385.8667|154127.3667|228516.2333|242991.3|106320.0667|126608.4|179256|185383.7667|172555.4|260404.7333|189825.5|116019.4667|141262.3333|219634.1|195444.8667|134873.6333|178978.2333|308542.3|276060.2|158361.6|177699.2667|218896.9|219446.3|464252.0333|526675.5333|662815|385298.1667|476662.7667|619463.5667|537054.3667|544588.9667|658990.8333|577912.9667|619674.6|436555.8|348181.1333|631455.5667|665631.0333|407954.5667|333641.2|890977.9667|436882.1667|576585.8333|574708.0667|508022.4667|503706.1667|447830.1667|566807.7667|521104.9|376607.0667|581907.1667|376993.8667|458930.8|582212.7|683253.8667|509369.5667|922761.0667|586984.1|771307.1333|369571.2333|389202.6667|379374.4|389880.1333|376286.6667|508936.4|353315.6333|437328.3667|417895.2|433126.9667|662655.5333|680136.3|815757.7667|354789.6333|228540.5667|779028.8667|370790.6667|302548.1|
2020-10-25 00:56:15|amer_0079|WFT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||13066.6667|11310|19236.6667|13103.3333|4936.6667|19593.3333|31950|17796.6667|9200|24166.6667|7583.3333|9906.6667|17166.6667|9010|13160|9666.6667|8850|6713.3333|27323.3333|10661.2667|15207.9|11237.5667|17785.8667|13211.2667|22649.4333|31733.8333|26788.5667|27487.1|7720.2|26427.7667|11887.7667|12006.3333|6416.9667|19311.5667|17469.4|31064.5667|11405.9667|68075.3667|31246.8333|186417.0667|82791.5|63675.9|34721.2667|49134.6333|57059.3667|83439.6667|32459.5667|38560.8|38187.2333|152253.8667|82282.0333|45171.7333|102206.9|92549.6333|44651.0333|79141.2333|50251.9|51665.9667|86647.5667|46563.6667|50293.8333|50811.8333|47956.0333|39554.1667|58245.2667|87854.6333|69780.4333|57901.2|55683.4333|62802.3333|48706.5|93463.1|140082.3333|95953.4|166335.6667|118641.0333|107857.3667|255055.3333|266630.7667|222204.6|176555.5|513697.1667|187762.1667|294961.4|168833.3667|281394.4333|316910.5|284755.5667|226435.6333|332476.1|198213.9333|317744.4667|219605.2667|333286.5667|454421.2333|508160.5333|402504.4|417443.3333|401810.6|336180.9|339848.0333|685362.6333|517907.1|356056.4667|
2020-10-25 00:56:17|amer_0080|ELD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||97250|63993.3333|80386.6667|313203.3333|173863.3333|164063.3333|360456.6667|556663.3333|102463.3333|100763.3333|344400|127630|182260|92946.6667|330996.9333|131707.5333|66044.7333|102937|90851.6|102279.7|76950.0333|254757.7667|186245.6667|91942.8333|597010.4667|2288964.8|1107862.6667|1211050.8|1186913|2598687.7333|2709327.2333|2694589.8333|1273931.2333|2198023.2|1449149.1|1158686.9667|1004442.1333|931445.7667|1529753.1|3668818.3|3806674.2|3010579.5667|2059775.1|3593108.2|2465725.9333|2613821.4667|3386823.3|2203748.9|4328954.5667|1927606.6333|2894296.2|3454885.3667|4095412.8333|2719435.2333|5086260.7667|4373868.7667|2732114.3667|4664374.7667|2861584.1667|2057658.7667|1897044.5667|2401218.4667|2894380.3|2261103.4667|4746825.3|4219835.1333|3127521.1333|2375188.0667|2404532|2602836|3097083.4667|1818277.3667|2216418.7|1349180|1868603.5667|3145506.8333|2540820|1869209.3|3184333.2333|2687183.5|3521144.1333|5010892.9|4070165.1333|4047206.1333|3538742.2333|7332998.5|2383222.5333|1952197.3|2981314.2|1369241.2667|1147161.4667|1189325.3667|1047614.9667|1008391.1667|1611175.1667|961308.2333|2310324.6|986233.6333|874706.9667|
2020-10-25 00:56:20|amer_0081|PSK.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196245.3|395115.0667|1367221.3667|857484.8667|396860.4333|774045.0667|640208.1333|1287462.7333|660677.9667|484401|712856.1|688012.2333|352972.1|474534.8333|444011.7|440485.2667|530645.0333|422617.7333|742037.5|455647.5|354365.1667|447510.6667|687626.6667|1295400.1333|1473426.8667|791828.4333|
2020-10-25 00:56:21|amer_0082|CAE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||74710|127783.3333|305723.3333|143803.3333|416760|179630|285800|304936.6667|201866.6667|766986.6667|331523.3333|428976.6667|218356.6667|472393.3333|250900|220253.3333|203940|267340|249786.6667|294624.0333|329558.5|517063.2|345010.9667|324436.0333|569075.4667|362653.8333|317006.7333|1444643.5333|1173849.0333|950754|603230.7333|1905003.5667|699281.7667|2142419.8333|1101391.4667|1355010.3333|835955.9|1373803.0667|735143|586595.8|702754.9333|1071624.9333|696458|860722.1333|1018691.3667|1340155.5|863383.0333|421207.7333|878610.7|872197.2|1197983.9|793060|963905.7333|631133.4333|1564663.1|929111.3|763244.2667|711843.6|878354.5333|534699.4|449368.6|559508.6667|579178.5|444141.1|388125.6667|611208.3333|463067.3|630966.4667|502233.6333|390153.3|620190.7|468310.5667|976612.4|652384.2667|572113.8667|361910.5333|568616.2333|690008.6|763479.1667|712120.1|613582.5333|410457.3667|365523.3|357625|289906.9667|724482.3667|604292.5667|453935.9|505083.2333|499142.1667|542515.6|552151.0333|502775.1333|466903.3333|627440.4667|497321|574729.4333|464406|891567.2333|444708.6667|394082.5667|1279365.8333|1072770.3333|595267.3333|
2020-10-25 00:56:23|amer_0083|TRQ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||156663.6333|175887.9|107747.9|286695.4667|90587.9667|208363.3667|137319.2333|318761|84639.7333|217710.7333|298821.9|429233.7|132565.7333|118346.4333|116722.6667||319506.7667|284298.2333|473280.6667|87261.7667|206562.1667|154225.6667|448073.7333|443694.9667|561763.7333|354724.7333|1538677.2333|1063274.3667|2139461.2667|2929437.5|1246462.0333|820015.9667|661045.4333|1190485.3667|1524301.8667|1587141.0333|982958.4|1327711.7|1773339.5333|2899649.6333|2490853.7|1855636|1858992.1333|1813601.6667|2040695|1545504.7|1563920.4|1507803.3|2171296.3333|1365154.1667|2781680.1333|1637165.4667|1883419.9|1083080|720687.7333|1196146.0333|1050926.2|1523396.2333|933981.8333|1039909.4667|1453547.1667|1537743.9|1153443.8667|2524733.7667|942793.8|1051248.4333|1007290.0333|1542720.1667|1543949.1667|1923302.1|1878125.3333|659323.8667|953898.8|671460.7667|474285.4|1601762.9|986141.9|796608.5|1198227.5333|1413449|944833.0667|1554779.3|1182078.3667|1161165.3|1199055.5|510506.5667|1440394.1333|619739.1|1009385.7|1024443.9667|4917498.6333|3486561.4667|918915.3333|2282091.6333|685749.6|766640.2333|851736.7|
2020-10-25 00:56:26|amer_0084|BBD.B.TO|average_volume_30|0.639763779528||||||||||||||||||||||||||||||||||||||||||||||||287096.6667|345220|313390|453916.6667|475696.6667|442296.6667|526616.6667|625663.3333|608813.3333|508753.3333|601490|733616.6667|951746.6667|922826.6667|1002686.6667|1985333.3333|1193850|1567763.3333|1235196.6667|1836487.9333|2077120.1333|1910622.8667|2575191.6333|3025794.8333|3951586.4667|2953122.4|2213453.4|7566730.3333|4117498.8333|3589733.2|4056577.4667|10586133.9|7523680.8333|12295912.1667|9044791.4|5404550.5667|6360975.2667|5674579.9667|7501538.3667|7390272.1|5432230.8333|7903537.7|6220319.5667|5396616.7|5393252.8667|9776935.1333|3238295.1667|6840625.9333|5808355.8|5419903.0667|8378359.1333|6968751.6667|7140219.4|10491795.0333|12952454.0667|14872795|13657459.9333|9759944.6|5466796.3667|6475108.0667|4628142.5|7176823.4667|5705888.7667|4715582.7667|7438895.7|6279776.7|6726569.8333|8137974.9|8302466.5333|4803287.0333|5875459.7667|3758240.6333|7909532.1|4408777.2|5798288.9|5514513.4|6091905.8667|6901092.6333|4411684.4|5931484.0667|10926256.5|8392402|8711030.6333|10208206.4333|9638693|13572144|4711572.8333|5093437.9667|6496909.2|4612477.6667|4723886.6667|9837403.7667|10430148.4|6507608.7667|7597431.9333|8322667.3|13143583.5667|12844406.5667|5019893.6|5056945.2|19843510.3|15958506.9667|11238803.5|4958004.9667|
2020-10-25 00:56:29|amer_0085|ACO.X.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||29066.6667|22753.3333|9926.6667|25796.6667|46290|18050|38610|29550|36423.3333|19536.6667|34283.3333|32023.3333|43010|27330|11953.3333|24716.6667|16463.3333|39636.6667|34536.6667|13745.9|22469.5333|57239|35562.7333|18609.9667|45362.0333|42350.3|23184.4|14074.8667|37688.7667|27124.7|21117.6333|30818|41316.0333|16750.5|23061.9333|23701.9|24704.3667|39836.8667|30195.9667|19026.0667|23303.6333|38661.8333|35042.9667|54985.7|51464.5333|99833.9|103413.1|91371.9|72455.6667|90683.6|68379.5|65790.7667|70798.5|109249.6|79645.7|121950.8333|95467.5333|95618.7|78471.1|67959.4667|71142.2667|72462.0333|55805.2667|64812.2|59567|54844.8667|54785.2|63068.8667|55991.6|80277.8333|56880.9333|50861.5667|60791.4667|79158.9333|224165.9667|107670.4667|87439.9333|100951.9667|87706.4667|162424.5667|173696.0667|169787.4667|182249.0333|168239.7333|139105.4|142901.7667|181888.3|207427.5333|173959.1|201551.8|122202.5|145932.6667|100940.3|134740.0667|166939.7667|156025.2667|230119.1667|195493.2667|186053.6333|187215.2|196858.9667|463327.5667|491907.9333|224444.7|
2020-10-25 00:56:31|amer_0086|MEG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102746.4667|327944.1333|769756.4667|969247.1|267400.2333|223572.3667|318232.4333|385220.7333|166027.0667|365491.3333|449387.5333|817097.0333|329269.7333|629552.3333|450884.8|512072.1667|418164.8|2206734.8333|724764.4667|731668.1333|1609560.6333|931662.4667|3233204.4333|2175623.1333|1840830.4667|2072577.5333|2198841.2333|1696662.5667|833102.7667|1434397.7|1102886.5333|2903282.3|1860613.9|1710459.6667|2441371|2496562.4|3032078.6333|2177584.5667|4705112.4333|3806019.6667|2144086.3|
2020-10-25 00:56:33|amer_0087|K.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||395670|463560|600040|315040|354560|625410|496880|519950|505070|457190|433980|695610|641700|840590|983380|1222230|544830|420680|506220|1039570|625670|557530|770650|683110|963210|856960|2006060|1641610|1062020|2424390|8894640|5076120|5436550|2376460|2220546.6667|4723456.6667|2653283.3333|2041110|1744820|2222540|1954885.5333|2179823.1333|1650249.6667|3257780|3761520|2972510|2779573.7667|4192392.4667|3315454.9667|4511692.4333|4081663.2333|5340969.4333|3543195.7|6292183.2333|3826677.7333|6027892.6667|5206555.4667|5216515.7667|3161381.5|3946369.4|3774111.9|2528303.0333|2558710.3333|9801462.4333|3613991.0333|5712847.2667|4608602.8667|5161134.7667|4074651.9|3854393.2667|2823905|3878152.8333|2880665.1|3515940.9333|5258854.2667|4299372.7667|2843235.8667|4146092.6|2006573.5|1622330.2667|3182076.6333|2594935.4|2289446.5333|2727394.7333|2557881.4333|8399645.1|8609273.7|5177259.9667|5215979.1667|5201483.9667|4013180.2667|3405995.0667|2416843.2667|3142818.4|2497731.3667|3240080.8667|4660202.2333|4037735.9333|4169359.3333|4786320.1|3061032.2|9438575.3|6174358.9333|5577593.0667|
2020-10-25 00:56:36|amer_0088|TA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||212620|115823.3333|202843.3333|237776.6667|239260|200573.3333|202410|282010|326593.3333|287170|432516.6667|561303.3333|297476.6667|242203.3333|400590|389296.6667|366093.3333|715713.3333|342696.6667|387030.5333|858700.5|610612.3333|273333.2667|288164.0333|389900.6333|410266.1333|710049.2333|392402.9333|428865.3667|446890.6333|487589.1|321033.6333|524552.3333|464411.7333|716180.0667|400097.5|418688.1333|535870.9667|410915.3667|528966.0667|391748.2333|620456.0667|548739.4|416189|994550|717754.1333|512354.0667|576827.7333|628608.5|870529.3667|953015.4|639817.1333|625325|1693384.8|797982.2|1136624.5333|622737.4|1109280.5333|1010398.0667|840967.8|743514.4|799978.9333|865918.3|805517.2|766898.4333|748815.0667|507987.2|666662.6|752905.9|1084738.1333|874980.2|1283450.6|840629.5|884885.2667|983582.6|468846|710058.3|1376577.6667|523695.8667|690993.4333|1140978.0667|1106940.4|877798.8667|2321108.0667|1765752.8667|1343548.3333|886528.5|703775.5667|1051428.3667|643456.6333|651546.4333|324942.6|487977.9333|727714.2667|364082|539230.5|690490.3667|979037.4|827564.6667|384798.6333|496766.6|1832864.8667|616882.6667|641193.7333|
2020-10-25 00:56:39|amer_0089|HR.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62703.3333|100803.3333|62903.3333|71680|119030|113966.6667|99273.3333|161486.6667|139683.3333|101716.6667|166583.3333|121743.3333|166170|132130|150266.6667|291163.3333|114826.6667|164223.3333|191493.3333|255610|268556.6667|177423.3333|345186.6667|224183.3333|267559.4|210330.4|314532.3333|332958.4667|299874.5667|242641.4333|390000.5|344244.8333|399678.4333|410503.5333|844176.2667|333845.3|461833.3|342278.3667|303251.5|332744.4333|298403.4|405213.6333|317562.5667|340472.7333|350163.3|353702.3|730269.0333|668412.3|388368.7333|309168.1|438879.2667|940523.6|900440.5333|470906.6|418956.7|457768.3333|451706.2333|455036.9333|666258.1667|562822.6|447256.4|509222.8333|492076.1333|588811.0667|488960.9333|409321.2667|558530.6|567957.1333|479639.4333|465015.2|459577.7667|536072|571047.3667|496839.4|738092.9|628796.3|521382.5333|457081.4|679844|1380523.1667|3022282.5|1149769.5333|
2020-10-25 00:56:41|amer_0090|ERF.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||677208.3333|418813.7667|347036.3667|482883.4|496094.1667|551745.4333|684770.9333|589621.7333|705491.8333|622563.1333|522818.4333|416484.7|548384.1667|721523|753102.3667|791602.9667|2082400.8|1060522.9|938210.1667|1324704.4333|1708273.2333|1628086.4667|1905637.5333|1211384.2667|1454967.1|1036543.5|990615.0667|1359200.8333|992381.6|1138461.0667|1042870.4333|873778.3667|1255862.9667|901057.1667|912982.3333|1088803.1|902869.7|2604320.5333|1451955.8667|1068233.3333|
2020-10-25 00:56:43|amer_0092|NGD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4410|7706.0333|2250|2366.6667|756.6667|3720|2866.6667|17750|9600|2056.6667|373.3333|5413.3333|2033.3333|1150|7583.3333|10033.3333|6866.6667|7613.3333|4220|6473.3333|3483.3333|1750|11016.6667|2140|7756.6667|3460|7400|4240|8290|12870|17766.6667|16973.3333|30310|4800|7146.6667|42883.3333|16150|54290.3667|45065.9333|72852.7333|73848.6|34038.4667|16399.9333|37281.6667|117365.8|211610.2333|449561.3667|209826.8|427282.6667|189568.2667|1212163.6667|1802992.5|2102330.8667|3211781.7333|3399056.1667|4457679.9667|2222192.2333|3351310.8333|2475976|1815388.8|1693915.9333|1497982.3|3640617.2333|1703146.7667|2339098.1667|1729598.6667|1685216.3667|1205900.8667|1165331.9333|1970038.9|1534951.2|1075699|1125403.9333|877371.9|659565.5667|1452733.5333|1253532.4|2595515.8667|1461001.1667|1388647.1|2058314.1333|1770963.4|2303360.3|2053872.3333|2427499.5333|1227673.1667|1024861.2333|666838.5|948808.6|997235.3|1845540.8|940534|1900011.1667|1026496.3667|2501044.8|714535.7333|2480900.6333|2214123.7333|3228006.6|
2020-10-25 00:56:46|amer_0093|FCR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:56:46|amer_0094|POU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||4566.6667|2473.3333|5400|1233.3333|6440|12453.3333|5163.3333|2043.3333|7750|2790|17630|14513.3333|27650|43343.3333|27816.6667|30526.6667|59786.6667|30833.3333|31500|64880|54193.3333|60016.6667|77733.3333|99113.3333|53636.6667|77970|40560|40176.6667|33250|41483.3333|91806.6667|103426.6667|183406.6667|222126.6667|110733.3333|88003.3333|51820|72636.6667|104920|174536.6667|318113.3333|255060|52448.1667|140638.6667|97105.6667|224444.7333|115929.0667|162954.2|131666.2|301149.9667|286334|260814.8|301669.6333|211765|398923.6667|199454.3333|172137.4667|173777.6333|91371.7333|97823.2|138505.6|87047.2667|66562.2667|64414.1667|148784.4|128797.2667|183114.4|90284.5333|142831.4|209292.9|207288.7|170131.4|155931.8|194981.8|201853.6333|151884.4667|104241.9|124557.3667|168947.6667|244947.5667|861489.1333|280807.6333|207937.7333|759647.6667|1090543.6|1518871.8667|751565.9667|455783.6667|333974.9|260885.9333|401708.2667|428128.6|382946.0667|370542.2|457820.9333|293607.3|625830.1333|401816.7667|408055.7333|271322.7|468161.7667|737440.6|673088.7|404383.4333|
2020-10-25 00:56:49|amer_0096|CCL.B.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||138916.6667|36246.6667|125153.3333|34696.6667|76306.6667|82706.6667|32713.3333|41163.3333|61170|41156.6667|148923.3333|62950|54373.3333|64813.3333|52323.3333|24620|29536.6667|79730|27380|26932.6333|39742.5|49050.1|46503.7333|37848.9|98613.5667|28156.4333|131462.5667|97963.0333|52575.0333|48586.4667|75017.8667|29714.6333|30508.2667|63849.9|42321.2667|27302|38077.2667|37074.9|42688.5667|36576.2333|35710.5|92885.4333|66841.9333|31496.7667|33335.8|42990.4|30912.4|55104.4|35971.9333|88282.5667|41982.3667|51995.9|61513.0667|143964.8|66239.3333|47849.9|48373.0333|53189.3333|57201.8333|89521.8667|37887.6667|35601.3333|19220.0333|31289.1333|38722.5|22869.1667|13239.6667|18103.9333|29064.8333|25393.5|20173.7|12178|47869.9333|69616.3667|42872.7|52719.5333|36011.6333|47474.1667|66299.5667|54705.6667|49371.1333|88893.2333|50083.3|89492.2|138544.6|107298.3|60974.5667|52030.0333|75309.6333|62991.8|593266.8667|399083.4333|243523.4|347381.0333|234974.4667|247241.1667|389214.6333|412962.2|309052.0667|354106.6333|272237.2|782575.3|326434.1|289812.7333|
2020-10-25 00:56:51|amer_0100|WSP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86838.4333|145562.9667|100350.3|218378.5667|258395.6667|224500.4667|193040.2|276944.6333|229840.0333|313340.9333|261739.0333|162109.3333|187033.1|194258.1333|173628.2667|111064.0667|170249.2333|161487.8|555844.4|182653.6|183493.8333|162872.9|181559.9667|148663.9667|134823.4667|361990.0333|273231.3333|178989.7667|
2020-10-25 00:56:53|amer_0103|CWB.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||8686.6667|10280|4383.3333|18646.6667|12123.3333|9290|16666.6667|17273.3333|48846.6667|21356.6667|9320|13213.3333|18546.6667|8916.6667|6113.3333|3954.0667|16892.5|29233.4333|12711.5333|17577.9|14236.8667|17775.3|23753.1333|13155.1|16735|15456.0667|9659.1333|15224.3333|12318.1333|13298.8333|23102.3|21605.6667|17066.3333|23649.1333|23959.9|37933.8|56103.1667|59146.4667|37850.1667|88146.2667|68143.9333|66498.1|49822.8333|44242.5333|111554.0667|129202.3|146978.1333|120035.3333|167560.1|311822.7667|156887.9|338332.2|234019.4333|360530.4|221313.8333|221731|139923.3333|174938.7333|125789.0333|143985.0333|194668.2667|325010.4|116214.7667|237988.8|130485.6667|146399.3333|122326.2|125002.9333|161802.5667|229225.3|201362.3667|146426.5333|279104.3|201320.2333|128321.4|168337|491011.3333|402336.3333|358378.1667|326841.4|411072.5|463980.2333|359708.5333|353463.5667|316926.3333|356149.3667|377647.7333|395174.4|268735.3|313218.7|157360.6|253319.7667|299899.4|259119.4667|180964.0667|170825.2|162678.3333|565411.6667|251651.9333|271606.5|
2020-10-25 00:56:56|amer_0104|GEI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121639.6333|163396.4333|308286.8667|622050.5|215036.2333|245984.2667|318143.1|322548.0333|282570.3667|365628.9667|201957.7667|226664.8667|239870.0667|317429.7667|644142.4333|342657.9333|336147|454649.7333|415172.2|323837.7333|530503.6|360146.7667|238878.3667|288402.6333|194317.2333|228449.7|268982.1333|363594.1667|274092|297436.8|441635.5|446728.5667|306292.9333|304755.6|641847.3667|1123474.9|533264.7333|530558.2|
2020-10-25 00:56:57|amer_0105|ACQ.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182592.2|12434.0667|49937.1667|12150.9333|35239.5667|10019.0333|38745.9667|8238.2|23499.7333|59201.0667|73602.8667|38210.0333|27143.0333|21121.3|24841.6667|6449.6333|18929.2|6912|27061.2|8363.9|6463.9|13974.9667|34058|31688.6333|40870.6|32452.0667|28152.7333|51975.4|103246.1333|49312.9667|48380.6|80156.4333|162801.3333|165355.0667|220463.1667|331432.5333|141865.1333|150150.1667|144105.6333|285298.9|96166.1667|53727.5333|98066.4|104595.4|102971.1333|104819.9667|88272.5667|75064.6333|204801.2333|226154.2333|278078.7|177296.6667|54530.2667|77995.9|194358.8333|187003.5|156272.7667|206914.3667|
2020-10-25 00:56:59|amer_0106|BEI.UN.TO|average_volume_30|0.326998491704|||||||||||||||||||||||||||||||||||||||||||||||||||||12958.6667|9115.0667|11221.6667|21470.0667|31142.9333|56168.3333|64043.8|98931.0667|50095.9667|119387.0667|48154.7333|25984.3667|68074.9333|55227.0333|54707.1333|248444.1667|168209.5|66224.0333|38092.0667|66659.0333|40590.3667|44440.3667|39044.7|44564.3333|50476.4333|47239.1667|46060.6|65598.8667|84101.1|56629.2333|49831.9|216076.4|162183.6|375737.2|117507.1333|95249.2333|82815.5667|88696.6667|131773.3333|142130|137453.3333|149419.0333|143159.7667|245882|205242.4|129560.5|181678.6333|203450.7333|198119.0333|167758.0333|216572.2667|144275.3|117838.2333|129645.2333|85180.4333|101518.6333|116950.3333|64599.7|78822.8667|50026.8|52139.5667|56107.1|79707.7667|71325.6|85403.8667|75992.3|61245.4|96487.8667|144832.1667|153325.5333|85672.1|67690.9|54493.4|44322.7667|78628.7333|206011.7333|130853.7667|83854.6667|133029.5|269452.0667|193993.4|135326.7|121029.3333|200032.4667|117086.8|87353.0333|111438.1667|134420.2|138455.0667|97357.7|118141.5333|128192.7|103303.1333|83991.3|127202.3|312184.8667|493335.4333|141479.9|154194.7667|
2020-10-25 00:57:02|amer_0108|KXS.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20625.2333|6086.1333|24735.5333|85219.0667|31732.7|42719.4|132363.3333|120617.2333|66702.6|82067.0667|78924.9333|91985.1333|84174.5333|118042.9|61325.1|55240.4|70197.6667|66957.8333|133736.8667|115858.8667|83059.8667|71071.1667|64646.2|160122.8|122644.0667|96742.2333|
2020-10-25 00:57:04|amer_0109|LNR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||14890|10673.3333|9300|26900|8646.6667|21893.3333|26606.6667|7936.6667|23810|16993.3333|16010|34703.3333|45830|44040|128220|153773.3333|74816.6667|104050|58066.6667|124034.8333|107239.2667|202298.5667|104027.5667|80247.5333|136923.9|151203.3|141231.7667|60537.8|75518.5667|183518.6667|105341.4667|74639.9667|87221.9667|89672.0667|88307.3333|66260.2333|47965.4|116337.5333|38044.8667|83537.3667|108835.8333|115652.4333|103600.4667|77782.7333|230625.5333|172424.2667|95003.1667|110239.4333|61748.1333|61641|154439.5|232468.3333|180055.8|272274.9|123335.6667|178160.4667|257936.2333|200732.6667|224594.9|98139.7333|58237.7333|248730.1333|74023.3667|86558.5|113751.9667|74139.7333|44003|56042.8333|72271.2|78176.2|70736.5667|60135.8333|61978.2|108758|68419.4|126883.3333|100795.4667|128129.3333|150985.4333|131563.4667|124087.0333|185940.6667|129627.6667|220471.4667|238800.6333|193784.2|210100.3333|125912.4|225797.6667|203257.2667|140301.8333|132706.9|189141.4667|164524.2|232898.0667|266560.8|482033.9|200442.1667|155767.7667|149050|179496.9667|327653.7667|214957.3|100265.9333|
2020-10-25 00:57:06|amer_0110|MTL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172938.3333|131825.9667|161740.8|189886.6667|135570.5|106996.2|113183.2333|218732.3667|118802.9333|205243.4|133305.4|193180.5333|220141.1667|158222.8|217931.9333|192855.6|167392.3333|170262.2667|148290.9667|231353.2333|155802.6333|292763.5|354745.4333|445229.7333|135650.8333|179466.7667|278454.4333|157962.5|229205.5333|113399.4|181141.5333|321681.2667|101895.4333|114497.1333|163468.1667|124808.8333|119989.3|95729.3667|153836.8|267545.3|292581.5333|268232.5667|206278.9333|575758.7333|568878.6333|358173.6333|
2020-10-25 00:57:08|amer_0112|WJA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:57:09|amer_0114|VII.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457518.4333|245116.3|821809.6333|599538.4667|1154326.5|872336.1333|686904.4|935530.8|747774.4333|1018070.5|702800.0333|906925.7667|1029279.9333|1019084.8667|1153837|799959.1|1760535.5667|1404083.5|1808374.3667|1061151.1333|1105265.6667|1977993.3333|1460131.1667|1112197.7667|
2020-10-25 00:57:10|amer_0115|AGI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500161.1|429247.1667|600537|639285.6|1009324.3333|1281300.4|734434.3667|757123.0667|536272.4333|421700.7667|461735.8|690195.2|448666.5333|584612.4|630376.1333|534603.3333|781393.2|471712.3333|610906.7|573289.1667|557658.9333|1506818.3333|937459.3333|1056527.2333|894863.0667|1256929.7|769728.7667|796739.3333|612546.4|842256.8|452749.8667|643816.8|423718.1|372152.2667|1029677.5|560104.2|573296.3667|488815.2667|567743.3|1170958.3|997742.3|885860.4333|935387.6|1183949.7667|741110.4|782948.5333|1168703.0667|753011.2333|805236.9667|669645.6|1384258.4667|1067961.1667|924866.1|828783.9|513968.9667|1651907|1185480.8333|1038875.8333|
2020-10-25 00:57:12|amer_0116|STN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2553.3333|39416.6667|8170|16993.3333|10853.3333|7366.6667|10193.3333|4880|7006.6667|6086.6667|6506.6667|5450|14962.0333|23189.4667|20087.2333|6277.3|9196.4333|15294.9333|19424.9|53377.0333|12404.4667|6333.6667|8862.8333|19116.6|11236.2333|14177.6|13672.0667|14591.7667|37650.4333|32508.7333|29319.9|17431.9333|21174.1|29673.6333|21141.1333|42427.3333|46402.2333|21546.6|54454.4667|139598.7|84071.7333|93030.5|182626.2|119130.2|98530.4667|113492.1333|207800.3|160077.7|115105.9333|284546.2667|182366.3333|142382.5333|125385.3667|130991.7333|130575.8667|217323.1|130121.4333|104920.5333|287824.7667|82243.2|155957.0333|109665.6|622566.4667|91561.5667|112078.7667|89187.2667|108029.0333|69673.1|85473.9|141754.2667|141324.0667|110594.1667|92939.0333|237681.5667|173030.1|161294.5333|221569|220702.5667|267078.9333|255922.5333|215897.7333|310379.4|213514.9667|350454.9333|152307.9|232250.8|428559.1|188384.9333|145733.4|264579.9667|151156.3667|193825.4667|181482.3667|373720.3|512053.3333|224505.9667|269151.7667|
2020-10-25 00:57:15|amer_0117|SCL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233173.3333|171717.0333|170965.5333|120154.9|194650.9333|133270.0333|236146.2333|240858.3333|163138.4|111517.2|161015.1667|158363.3|167799.5|117578.5|84858|146260.4667|119642.4|174221.7667|123826.5667|110883.5333|88111.7667|97013.8333|64135.2667|182396.3|114811|82799.3667|130734.6333|197042|1126174.4333|2540916.3|604407.7|
2020-10-25 00:57:16|amer_0119|CFP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||68200|53900|82056.6667|43760|153336.6667|72760|3343.3333|14090|108090|13836.6667|34150|25193.3333|53886.6667|43753.3333|11103.3333|20506.6667|30846.6667|62453.3333|182376.6667|177790|415086.5667|255744|282587.6333|215506.9667|192663.7667|148124.8667|156020.7667|98372.8667|78292.1667|301715.5|114293.4667|77949.9|197220.9333|122272.9333|218832.8333|161380.2333|1258489.2333|578877.9|488845.2667|918116.6333|532497.3667|380355.8|387749|505126.1667|693845.1|567240.8667|607420.1333|388176.5|378664.8333|319839.6|440521.8667|361162.5333|579747|474474.2|288194.4333|334878.7333|290737.7667|166119.6667|216400.5333|148668.5333|198021.2333|177284.6|257116.8|283788.7333|207368.4|454993.4333|367425.3333|156199.2|194207.5|272505.9667|216181.8|224425.8667|364752.4333|283368.0667|392901.2333|302571.1667|289908.5|377527.9667|403266.7333|324722.2|206965.0667|464142.8333|251236.5|315692.0667|252623.7333|314547.7333|301198.5333|215274.3|204633.6|355889.2333|197071.6667|297866.4|236754.4333|491930.7333|263188.0667|323322.1|564071.8667|492546.7|564032.9|359436.4667|640854.3333|541630.9333|225080.3667|362020.2333|
2020-10-25 00:57:19|amer_0120|PXT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186478.5333|106916.8333|58653.4333|89848.9667|116898.2|86155.7333|183774|234415.4667|182797.9|362894.0333|217853.1|170452.8|268924.6|274379.3667|274634.4|167439.3667|303631.5|438374.1333|753336.3|481079.3|789658.3667|378874.4|377669.2|460978.4333|329975.3333|377860.6667|304691.9333|357521.6|334464.1333|380543.3|292208.2667|557106.4667|403998.5|581996.9333|605358.7333|669073.7667|755342.4|664359.3667|576919.1333|581278.5667|552495.4333|1249486.0333|524209.9333|515186.8667|
2020-10-25 00:57:21|amer_0121|EMA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||133053.3333|70653.3333|60983.3333|86726.6667|134296.6667|204413.3333|98926.6667|98883.3333|116150|121753.3333|100776.6667|158596.6667|112373.3333|98100|117873.3333|63893.3333|65400|70506.6667|74636.6667|89696.6667|89000|197414.5333|105335.4|120710.6667|134197.3667|227342.5333|242288.1667|114469.3|142068.6667|205707.6333|118832.9|126892.2|136853.1333|104713.5333|174742.8333|102828.6333|138628.8333|151628.7667|159971.6667|111607.3333|120465.6|157136.6|151110.9667|242317.4333|360834.3|230086.3333|140752.2|125605.2333|146427.4|240972.7333|195603.6667|197013.1667|159799.4333|203188.5667|187336.8667|241383.4333|323768.2667|340098.7|185442.7667|185833.3|231758.1333|238877.8667|179577.8333|216736.6|517960.4|202163.6|139681.1|227811.2|202990.9333|203199.4333|173056.3667|140738.4|216433.3667|225521.0667|268499.9|345976.3667|417225.3667|281230.4|200194|238203.7667|287762.6333|369168.3|250698.0333|592930.4|339440.3|998341.3333|476519.7667|543780.8333|740802.3|641971.5|580823.4|530702.1|631913.2|733474.9667|624083.0667|641603.9667|812890.7667|834222.5333|944224.3|1175085.3667|815023.0333|1933486.3|699713.6|731790.2|
2020-10-25 00:57:24|amer_0123|D.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88773.3333|68480|159840|130640|539680|368906.6667|199573.3333|74186.6667|122266.6667|272933.3333|73280|272320|172960|127040|49733.3333|171056.6667|10846.6667|26026.6667|11003.3333|11830|6990|3236.6667|16196.6667|26706.6667|11706.6667|35000|72713.3333|34250|43520|38906.6667|73766.6667|17423.3333|25420|50866.6667|44180|98686.6333|99790.5333|171454.6|156115.6333|371085.1333|485355.7667|66564.9|39541.9667|36933.3|27437.0667|122734.6667|58968.5333|96270.4333|108821.5|99075.3|242264.2333|126546.3|156713.5667|103496.5667|179302.6|86815.9667|197394.4|134996.0333|406716.9|301191|174989.1333|178343.8667|189038.9|404131.2667|256648.4667|408836.5|229092.0667|202695.3|267388.4333|380588.4|259676.8|213250.3333|268000.3333|302839.2667|441537.8667|282044.5|352003.3667|526529.7|254628.4333|273313.3333|439228.0667|175958.8667|167521.6|239852.3333|158770.5333|139704.6|120476.9333|127794.8333|189933.9333|144563.0667|357084.3333|251895.3|219235.7667|
2020-10-25 00:57:26|amer_0124|HBM.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4100|7300|31300|25400|146000|183200|51500|42400|218200|158400|1581600|1195100|366700|2327110.4|1687539.1667|414482.7333|1048427.2333|822460.4667|1490158.4667|2458443.5|1920752.9667|1960922.8667|1855675.2667|1640193.2667|1810491.3333|1321502.7333|1461395.8333|1513043.1667|3811433.4667|2681639.8667|1611814.3333|1533170.6|1458348.9333|1315142.0333|1191661.9|1816565.3667|1697742.7333|674650.7667|822509.1333|702346.4333|644763.9|751615.8333|699102.9333|636849.8|500128.5333|600781.4667|656706.5|651401.9333|654204.6333|638044.0333|631027.0333|494353.1333|579924.8667|827566.1333|702017.5|623381.9667|1073528.5|911868.9|1913903.5333|1925953.1333|1258979.1|2589043.7667|2085698.7|1664143.8333|2249438.9333|1491374.0333|1985077.3333|1713145.3333|1435247.9333|1451812.5333|1532291.2|1185659.0667|1308414.9333|1098844.0667|2195581.3|1445959.3|989231.8667|
2020-10-25 00:57:29|amer_0125|MFI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||56403.3333|45976.6667|27053.3333|37693.3333|41130|24723.3333|53733.3333|28000|32406.6667|36343.3333|49313.3333|16830|16793.3333|38628.4|15649.3|64659.7333|47861.2667|27800.5|23715.6|30999.8667|55459.5667|64174.6667|58447.8333|104060.7667|50258.1333|52378.9333|208381.3333|107190.1333|67911.5|61970|88542.6|93519.4333|40883.4667|60084.8667|144139.3333|181061.0333|143710.2333|118192.0333|184146.7|285913.9333|168378.0667|158417.1333|179014|168332.5|168575.8667|81373.5333|116421.4667|128356.1|178282.8667|444113.4333|203546.3667|163169.7667|118984.0667|146008.2333|111759.6667|131513|85757.5333|134923.3667|374088.1333|108559.3333|79145.8333|156779.2333|80651.4333|96891.3333|125117.8333|122514.2667|82921.9333|174462.7333|154138.8|213082.5|211830.8667|462793.5|309111.8667|545632.8667|268874.1|229325.4333|216954.2|237773.7333|193962.1667|448441.5333|246335.1667|149537.2|276830.8667|242618.9333|135517.4333|173536.0667|141323.1|250059.8|291809.5333|165995.5667|162079.7667|169904.7333|298924.2|215351.5667|420354.3333|495238.7333|292061.8667|239567.6333|
2020-10-25 00:57:31|amer_0126|RUS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||57240|45600|59400|41790|70326.6667|46636.6667|152166.6667|89993.3333|40453.3333|35973.3333|76326.6667|44096.6667|67823.3333|67386.2333|107950.8|33820|46482.2333|39730.7333|89463.2333|48287.8|16337.5667|30915.8|91586.3667|47534.9667|57944.4333|32865.9667|41564.6|59159.6667|69988.1333|114625.6333|156876.9333|470191.0667|314663.9333|194490.9333|249193.4333|201318.7|239966|215892.8|346280.0333|215410.9|307905.6|220302.1|399475.9333|276390.6667|198820.5667|324832.1333|281199.4333|302228.2|380159.6|283280.3333|555220.3667|320628.4333|267032.9333|189301.9333|254532.6333|253980.2|148961.4333|136732.3|264469.8|160942.1333|156481.7333|122029.8|251858.4333|163607.0333|206152.7|160205.2667|176707.1|169276.5667|110633.2333|145944.8333|147563.6|140876.0667|191790.8|361573.1333|312429.3|244172.3333|206308.6|257022.8333|222187.8|253206.5667|120481.8|193635|268697.4|218747.4667|175641.1333|171086.8667|276758.8667|142475.8667|139479.8333|245549.3|228302.4667|215780.4333|203393.2|264232.3667|439680.1667|431033.3|200665.8667|
2020-10-25 00:57:34|amer_0127|HCG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1676.6667|5146.6667|22613.3333|16286.6667|10916.6667|6943.3333|22910|22516.6667|14243.3333|10200|22353.3333|20946.6667|5453.3333|11455.7667|18330.8333|10520.8667|12686.3333|15186.7333|12383.3|11283.8|14269|11451.1667|65016.3667|23021.7|26145.4667|18357.1|18635.9667|38420.6|17319.6333|42970.3333|176654.8667|44805.0667|25645.5|41225.2333|58302.5|56806.1333|86582.2333|56386.2333|197687.8667|93968.3|41729.3667|98074.3333|115351.2333|110612.7|86536.2|68930.8333|158197.7333|69550.3667|98428.7333|149953.1333|122549.5667|138762.3667|76752.6333|64421.8333|84260.1333|79622.3667|63562.0333|72574.5|63724.4667|53241.7333|68089.4|60558.1667|71715.5|78342.5333|94428.8667|108903.6667|101487.2667|230297.7667|132215.3333|99750|153753.7|169065.3333|125492.5333|203519.6|277406.2|124358.0667|326396.5333|228161.2|321487.6333|215016.9667|274375.3667|181353.8333|368447.2667|2200904.3667|404261.7|510604.4333|291115.2333|204441.1667|246783.4|438052.5667|355177|261263.7333|298240.5333|431984.6|448132|351803.2667|152498.1|
2020-10-25 00:57:37|amer_0128|TOG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2376.6667|2070|9903.3333|883.3333|21880|38683.3333|36510|22923.3333|106600|95640|66863.3333|91773.3333|34120|92760|287840|259543.3333|179606.6667|141980|281470|237803.3333|628956.6667|486456.6667|1228096.6667|166662.5333|119886.1333|39888.4667|54076.5333|53449.2333|165043.9333|137828.7667|115397.8333|62916.2667|160559.3333|236365.4333|82720.8|99493.8333|195401.8|241508.2|391968.1667|349660.1667|622763.7667|274555.9333|198160.0667|295510.9667|396030.3|163653.4|195150.4667|292743.8|302098.9333|113071.4333|669954.1|3857096.8667|6968511.8667|1449561|3283077.8|1020924.8333|1057513.8|930950.3667|810410.8333|908684.9333|783382.9667|796739.3667|1327226.6333|1185335.6667|1585838.4333|989712.5667|868106.9667|783897.0333|974540.3|864556.1667|814294.4667|775519.1|553662.3333|1212192.3|679025.7|1141041.3667|821780.8333|672198.5333|1012385.3667|817968.5333|2402848.8667|2451941.6667|1196568.9333|
2020-10-25 00:57:39|amer_0130|OR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||531758|202161.7667|240542.3333|1069328.8667|289948.9667|287522.9|186005.4667|647123|505395.3667|554662.5|657373.9667|729053.7|630105.7|448134.9333|303227.2|466287.1|237261.1|382754.7333|352821.1|462523.2667|416083.0333|560996.2333|478585.3667|1063153.6667|534076.3333|632199.1667|
2020-10-25 00:57:40|amer_0131|LIF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103223|134761.1|185803.1333|172507.9|78464.6667|97612.6667|114479.6|269296.4|381437.8333|510601.5|430441.2|303601.1333|331592.7333|323220.1|426954.4|164111.0667|127139.5667|284259.2|313518.8|248042.1|285105.6|225038.4|258916.0667|248700.2|173511.3333|254633.3333|252588.6667|228835.1|365964.2667|383083.4667|465516|235572.4|142971.0333|
2020-10-25 00:57:42|amer_0132|CJ.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519566.2667|145543.7333|230480.9|372441.2333|375107.7|330803.3|158746.4|436668.4333|284618.1|484086.4|448554.4|524093.7|415643.5333|505978.7333|940480.1333|817370.6|916105.2667|697155.5667|564247.7667|382887.7|970124.5667|738861.2333|295473.8|287855.2|457781.5333|837167.3333|686377.2333|135550.8667|
2020-10-25 00:57:43|amer_0133|ARE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||24400|44253.3333|15503.3333|16940|16533.3333|9083.3333|8790|14533.3333|33813.3333|10450|21460|6963.3333|6266.6667|11670|17636.6667|7646.6667|16240.0667|7595.7333|12397.1667|6377.1|6152.9333|20738.3|10609.9|3762.5|12832.1333|44557.7|11794.5333|13845.3667|9909.2667|12359.2333|8206.8667|11346.3|36534.2|69276.4667|40685.6333|33763.2|59026.5|12421|5300.8|17757.4667|38600.4|22333.6|125045.7667|88252.7|131384.9667|276837.9|215631.6333|326255.3|412356|402139.4333|223188.4333|447628.9667|234079.1|314908.6333|394583.3667|256371.8333|168448.4|256860.7333|220222.2333|393964.3|440120.8|142007.3667|97678.3333|359997.0333|383141.3667|199809.2|181690.6333|209250.2|234997|220029.4|281307.3667|257589.5333|180744.6667|201453.5|252659.5333|467659.3333|369924.4333|306328.4667|353789.8333|285423.4333|394002.2|192189.3|225649.5|376240.2|359069.7667|264870.7667|401006.1|187070.5667|168005.0333|735632.2333|307671.7667|287638.7333|276961.9333|315302.5667|369563.6333|233340.3667|509347.9|389507.1667|291154|
2020-10-25 00:57:46|amer_0134|BNE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14280|31720|12893.3333|20666.6667|74666.6667|40586.6667|9773.3333|6706.6667|16626.6667|9093.3333|5280|12240|4906.6667|4093.3333|6520|6333.3333|13920|3800|55520|16000|2611.1667|5670.3667|12104.6|5455.5333|2989.0667|17407.7333|19393.6333|18353.3|15084.1333|11272.4|10101.2|16386.8333|18194.5333|36301.3|21106.4333|27102.8|17631.6333|17663.1|25018.0333|12723.2667|17680.7667|32535.8667|16489.5|8210.7667|16026.1|18162.8333|20528|22469.4|27935.9333|23357.1|20885.9333|8170.3333|16479.9333|25818.9667|13767.8333|19597.9|23774.4333|99898.8333|26159.9667|63725.4333|23305.3333|24722.5|23008.9333|19128.6333|20972.3667|43235.6333|68670.2333|43510.4333|44726.0333|62587.4667|43023.9|47493.9|79461.8333|163908.1667|127725.1|82619.0667|194441.9667|138466.4667|254152.6333|114911.4|67655.1333|85179.5667|85104.4667|194330.4|144867.2|184578.6333|115269.1333|119548.8333|95984.1667|455393.5333|249962.7667|168169.3667|103030.6667|114173.7667|192281.8|108317.7333|37540.5333|
2020-10-25 00:57:48|amer_0135|QBR.B.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||26440|74720|66666.6667|26953.3333|84440|77260|34803.3333|38660|50006.6667|28100|79873.3333|16880|194636.6667|87593.3333|62540|111270|81823.3333|53126.6667|97083.3333|45168.4333|66830.8333|208154.3|165487.7|241957.2333|189160.1667|132034.7|153890.7333|117669.7|131273.1667|81969.7667|101246.3333|232266.7667|177893.9667|511825.4|203822.1|207413.4|87478.2|121414.8333|89642.3333|58451.1|113780.8|108471.2|83003.3667|61984.4333|77604.2667|108912.4|64165.2667|105720.5333|104998.6|117081|123769.6667|99545.7667|118755.7667|137571.7333|122909.5|98329.3667|142587.8667|119192.9|100855.3667|95167.6667|69822.8|95383.8333|91124.1|61666.1333|54339.1|89891.8333|78461.6667|85506.8667|77291.1|158024.0667|98951.4|118423.3|92390.9667|138377.9667|138619.1333|128714.3667|211398.7667|402284.1667|390485.9|273709.0667|182457.6333|245012.2|171110.3667|206720.5333|200161.0333|267264|276380.5667|171513.5667|215058.2333|164219.9333|175220.8333|176573.1667|436015.0333|400390.4667|408007.4667|490995.9|604170.4|537339.9667|1063832.5|495585.3667|331217.2667|738442.5333|570874.0667|533882.6667|
2020-10-25 00:57:51|amer_0136|GUD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||830073.0333|176078.7667|216503.5667|315594.7|379830.0667|348564.5|211326.4|72553.5667|306455.2|230148.2333|181175.8|466591.7667|163264.2667|131457.9667|172383.8333|236115.3|149805.9|129273.8|76862.0667|194423.8333|464898.3333|373410.1333|211271.9|264657.2667|415377.7|244365.9667|229347.8|
2020-10-25 00:57:52|amer_0138|BAD.TO|average_volume_30|0.560228898426||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28293.3333|21946.6667|31833.3333|73173.3333|51146.6667|27806.6667|32940|29826.6667|35206.6667|40173.3333|51580|41506.6667|31120|44313.3333|174960|75000|37346.6667|25893.3333|13700|50540|22600|9846.6667|3346.6667|6033.3333|60500|62106.6667|218673.3333|109526.6667|22873.3333|40200|45553.3333|35180|31263.3333|28033.3333|26903.3333|20130|16547.9667|16152.5333|16339.9667|17833.3333|7111.3|6973|17732.4333|16345.5|18737.3667|27008.1|7799.0667|5724.8|23708.6667|35110.1|29783|37215.4333|9382.6|12945|56379.5333|53345.8333|20460.6|25578.6333|40570.4333|43905.9667|17384.8|19005.4|31787.1|36772.7|37875.4667|51835.3|136836.8333|224681.6333|107289.3333|189991.2667|194110.1667|176901.9|113462.1667|151599.3333|185587.2|199833.4|124988.1333|119183.6333|99247.2333|95520.3|148407.4|138092.9667|159549.6667|170895.5333|123765.1|133193.7|189048.7667|196410.7333|90926.2333|145539.8667|244036.6|211144.9333|88546.5333|129306.3|
2020-10-25 00:57:55|amer_0139|BIP.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48442.8667|74862|66684.5333|48363.7333|83045.0667|48492.8667|185754.1|84233.4333|64390.4333|72366.8333|138616.8|113122|108320.1333|54495.2333|132418.7667|120791.0333|88956.6|88633|98637.5667|101631.4|87051.8667|77565.9|101252.0333|83737.8333|183884.3333|100130.7|122242.3667|158710.0667|138750.0333|247063.6|199520.4667|153744|943174.8333|272730.2|207861.2667|138434.4|187966.8|257491.9667|688540|372653.8333|367873.3|338056.2|930386.6667|435113.2667|362370.1|
2020-10-25 00:57:57|amer_0140|RNW.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54700.9333|48908.9667|37488.7667|103549.0333|72726.1667|59650.7|77327.2333|133860.1|105244.3667|425714.3333|842861.5667|230718.3|290564|190939.6667|247169.5333|188235.1667|307019.2667|230627|243451.3|406112.2333|278294.5333|352959.9|349552.7333|237060.1667|272633.9333|458713.4333|993618.1667|430229.9333|368995.7333|
2020-10-25 00:57:58|amer_0141|CFW.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||391333.3333|370933.3333|218866.6667|370666.6667|140533.3333|645066.6667|242466.6667|463400|120066.6667|253933.3333|631066.6667|103133.3333|632733.3333|143133.3333|367066.6667|1231733.3333|279666.6667|413466.6667|300933.3333|1960000|1750000|265400|351466.6667|600133.3333|217710|13630|14710|12570|24153.3333|31160|242693.3333|119872.7333|26514.4333|53229|36973.6667|133286.9333|93006.4667|106846.6333|82091.5|339494.1667|132044.7667|86612.0667|136139.3|153413.9667|125749.3333|128164.2|80177.5333|159756.0667|202039.7333|174565.9667|154465.1667|157623.9|89103.5667|120277.1|114422.3333|156146.3667|100926.3667|200844.6|124145.3|169679.5|91421.2|141587.8|211107.5|390414.6333|180166.6667|137164|191250.9|279815.3667|190546.7667|143027.6|127594.5667|186790.5|226796.3|270768.1|792400.4667|532750.0667|364158.7667|780193.7|479199.2667|893733.3333|742153.4|467665.6|1155840.2|475663.3667|714859.2667|702594.1|536463.1|442131.5333|749890.9|492693.8333|606176.5667|318096.5333|377679.0333|282067.3333|283313.3|263000.5|2001423.9667|332664.9667|
2020-10-25 00:58:01|amer_0143|AQN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313571.1|247012.8|195243.7|181846.0667|244637.0333|260059.5333|305045.9333|246178.1333|936879.6667|517671.1|334628.8|457312.1667|539866.7333|496832.9667|495828.9|582040.6333|491439|377488.4|421623.3333|478030.2|537566.9|873028.3667|472176.5667|440464.1|587816.3667|1050215.4333|1194220.3333|696820.7667|1362564|1018504.4333|772188.5333|772647.8667|926201.5333|1469615.7|1278778.2|911451.3333|1467003.9667|1405968.9667|1003955.9667|1091041.0667|2893212|3003783.2|2694293.7|2595271.9667|
2020-10-25 00:58:03|amer_0144|SES.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384573.6667|131700.6667|173878.8667|151978.0333|144083.5667|319621.7|221470.0333|217029.8667|333732.0333|152996.7|585537.7|243529.7|462143.4333|299649.5|360571.4333|366064.7|331316.2|295440.7333|443175.4667|759056.4667|547001.4667|461146.7333|523223.8667|379643.2667|657814.7333|497695.9|460804.2|644332.2667|351455.9667|235063.4333|413390.8333|347270.0333|324031.7667|337399.7333|174886.5333|364638.8333|428587.2|314429.9333|321801.4|521084.7|925447.7667|1789443.2333|917521.2667|
2020-10-25 00:58:05|amer_0146|FSV.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43243.5|52630.2667|66235.5|40329.8667|40817.2|33573.3|59035.4333|47677.1|53943.9667|37226.1|30331.8333|43249.7667|34408|41131.9667|48862.8333|49038|42414.7667|35730.3|77691.6|90126.3333|59858.6667|75071.8667|
2020-10-25 00:58:06|amer_0147|NPI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350124.1333|182146.3|134005.0667|139758.4|135079.4333|136612.4333|116683.8667|157273.9333|80162.2333|232572|191039.3|309024.3333|208882.7|309094.4333|231252.6|189153.0667|297248.7|465840.7667|284270.5333|414910.1667|257822.2667|558151.5667|242179.3|267294.8667|314836.3333|266340|260416.4333|235714.5667|184669.1|324100.9|324722.1667|373876.4|353458.5333|782253.7333|571885.6667|741128.8333|457191.4667|1338006.2|591181.0333|574701.3333|
2020-10-25 00:58:08|amer_0148|ITP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||40260|25496.6667|31620|52540|49416.6667|28233.3333|18150|37273.3333|37546.6667|55776.6667|50250|59623.3333|45613.3333|24737.8333|49083.1667|66789.4333|32222.6667|36065.5|75299.3667|63715.2667|81650.3333|74239.8|63446.6|67719|30983.8|19164.0667|104109.0333|38363.1667|45340.3333|52158.8|105942.3333|151930.5667|80084.1667|42229.4|62353.7667|65616.3333|48385.7333|72688.4667|58625.5667|86682.4333|96879.9667|39782.9667|87367.6333|14528.6333|22537.6333|32357.1333|44221.3667|46962|36769.6667|27816.0667|46280.3333|26798.2333|50894.1333|62519.3|80426.7667|48736.2333|39869.7667|22671.8|56157.1667|72356.1667|116153.2667|79719.2|66423.1333|88833.6667|615303.8667|653733.5667|270583.0667|336461.5667|386952.3333|594460.1667|375622.7|172098.4333|202706.4|212120.7333|229347.4|185112.5667|121019.5|352339.3333|246875.3|144495.1333|125213.8|141899.6667|170201.1|206508.7|118841.2|318740.8667|241298.3|178960.4|148991.2333|157749.2667|189462.2|187026.4333|154783.2333|123488.3|173053.7333|335792|250784.6667|182619.4|
2020-10-25 00:58:11|amer_0149|BDI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16085.4667|18590.7|6473.2|13326.2667|3297.4333|8645.9667|19957.9333|24188.1|8437|22495.2|15328.3333|17492.6|34696.1333|37479.2667|36278|22981.9|29205.0667|20553.4|15912.3|35862.1667|46875.9667|57714.9667|120362.3333|144492.2667|63602.9333|134340.7667|91601.2667|132175.4667|81644.7333|81745.2|84218|80202.6667|137048.8667|228133.7333|345793.7667|230521.7667|455014.3333|174776|389510.2|259072.4333|153268.6667|265574.0333|379241.4333|298373.6667|140676.6333|186625.8333|105104.5|110472.9333|63430.1667|118554.2667|35204.4333|31796.7667|38376.4333|42185.2667|66230.5333|28622.8667|20480.0667|
2020-10-25 00:58:13|amer_0150|FRU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157440.1|100744.4|94981.2667|146314.3667|92929.6667|127819.8667|86535.4667|110845.9333|122293.5333|134748.0333|124770|76633.8667|107894.6|95405.1667|104672.7667|169072.8|319796.5667|203724.8667|275633.4667|404915.5333|343805.4667|240485.5667|327639.0333|355122.5667|267558.0333|285146.5|217185.4667|240575.5|266121.1667|229369.3|354294.5667|234714.7|421415.5333|358488.3|222777.0333|329540.5667|627041.7333|974402.1333|850065.9667|397247.5333|
2020-10-25 00:58:15|amer_0151|DRT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104077.7667|103185.6|290548.7667|123136.7333|123041.2667|308169.1|389229.5333|293775.1667|127191.3|174694.8333|104983.7|137998.4667|171935.7333|113234.8|144764.7667|318114.3333|153364.3|411276.7333|135990.9667|145925.7333|68969.8|110640.2333|123081.1333|116266.8667|180736.0333|560808.8333|163282.2333|68353.3667|
2020-10-25 00:58:16|amer_0152|ATA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10230|15870|44766.6667|24313.3333|56970|33376.6667|92833.3333|75196.6667|144853.3333|149600|72233.3333|193280|327320|84036.6667|29752.8333|151523.5667|189026.2667|100946.9333|319568.3667|218160.5333|123069.8667|78945.6667|250296.3667|192440.4|146493.6|92519.3667|116904.6|154280.5667|149966.1333|117162.6|151047.4|89720.8667|137635.0667|139901.5|79591.1667|206300.2333|109300.5|323968.9333|390657.8667|372213.9333|411692|688006.4667|234554.5667|270639.9667|979926.6333|269800.9667|464612.6|675597.3|263752.5|212485.6|573705.1333|294618.2|209574.8|414907.4333|542018.4|180571|267767.8667|227635.3333|85211.6667|84205.4667|118200.2667|174402.3|115766.9|93326.6667|170290.7|134455.2667|79405.2667|114215.9333|67087.3333|295425.3|471017.5333|151889.3333|135229.1|128535.6|154212.4|156023|132823.5333|245711.3333|127933.6333|148920|277234.5667|116172.9667|72659.2|144904.8333|100578.2|101696.4667|124256.3333|159424.4667|203166.5667|238225.5|308823.4|335482.1667|219250.9|138024.1667|185525.3667|163316.1667|291795.3333|401322.1667|290419.3333|
2020-10-25 00:58:19|amer_0153|PKI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144541.7333|146006.0333|182000.0667|161493.1|383013.9333|190530.7333|127949.2|261476.0667|203722.7|352689.3|202413.4333|188692|222909.8333|291278.5|191466.3667|214665.5333|266967.7333|183753.6|123710.9667|216799.5333|186649.3|228412.7667|165427.1667|387263.9333|180491.1|284042.4667|246196.4333|464363.2|328373.1667|385363.6|252222.4667|401118.9|462224.7333|484996.9667|298015.3333|326773.1|702411.8|820112.6333|498752.5667|367062.9667|
2020-10-25 00:58:21|amer_0154|HBC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:58:21|amer_0155|CPX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130765.5333|189238.5|74836.6667|171763.6667|47760.7333|42600.5667|65641.6667|185458.7667|212820.6667|104404.9|180573.1|135151.6333|175191.3333|156607.0667|193883.8333|159732.9333|118297.9333|151501.6333|232712.3667|301809.7|197025.1|188792.0333|195587.7333|274002.8|386751.9333|314647.7333|350985.8333|280829.0333|222544.7333|263538.1|521998.5667|272358.0333|191354.5333|244479.4333|301008.8667|235233.8667|174540.7333|299991.7667|352400.1|298737.8667|329290.2333|293119.1333|413951.9|723079.6333|405913.5667|377026.7|
2020-10-25 00:58:23|amer_0157|CBL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:58:23|amer_0158|CGX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141016.6667|70283.3333|54126.6667|96203.3333|75590|45766.6667|66506.6667|135416.6667|88066.6667|63600|44271.9333|106299.1|99653.9667|152472.5333|138505.5667|448003.6333|196187.9333|92817.1667|148397.8|64368.1|124374.7333|158289.3667|141807.1333|209173.9|131441.7|193540.2|133015.3667|121441.8333|161815.7667|121321.3|81331.2|114163.1|161572.4333|153992.8667|118608.4667|129669.6667|170012.2|154204.3|120620.6333|134248.7667|106603.9333|162844.9667|195351.7|110936.0667|125461.8|122403.1667|139947.4|140407.5333|93017.8667|126942.9667|109409.4|111396.9|80973.9667|113495.5333|84563.4|316316.1333|197494.4667|286105.6|185471.5667|258259.4333|451343.6|277744.3|193053.1|212833.3667|600090.1333|1324949.8|884475.5333|1053673.8667|
2020-10-25 00:58:25|amer_0159|CUF.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20150|8363.3333|6113.3333|21890|20823.3333|26960|35640|27706.6667|40513.3333|28886.6667|42826.6667|24966.6667|37903.3333|37256.6667|55373.3333|83050|40580|74273.3333|69510|104233.3333|20156.6667|47836.6667|47356.6667|66060|32300.5|69072.5667|122955.5667|144143.1333|122514.3333|62021.7667|97561.9333|49485.6|65463.2667|51220.1|79296.5|96301.4333|111957.3667|131298.4667|96867.6|121122.6667|110226.8|132443.7|113561.3|95515.9|70175.6|86663.9|154760.1|472494.9667|243555.7333|379540.8333|272330.3667|389229.8333|249392.4333|345568.4667|354050.1333|318799.1667|196315.2333|389301.4|408599.4|351999.9667|301093.9667|295536.3|298081.1667|357105.8|314253.0667|512920.4667|515092.2667|509877.3667|520723.7|531352.2|428627.1|547792.5667|431016.8667|282294.1667|475430.8|590929.6|368131.9|307544.5333|329852.5|909064.4667|884666|839724.5333|
2020-10-25 00:58:27|amer_0160|IFP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171846.4667|168185.3333|333244.9667|334828|190761.5667|390473.6333|294622.3667|313632.7667|280746.1|204214.6333|135717.3333|239689.1|133147.2667|196576.1667|169666.9|333218.4|268828.4333|410787.4333|445711.3667|363210.0333|359010.6333|208908|247438.9667|645627.3667|272653.5|393768.0333|
2020-10-25 00:58:29|amer_0161|BIR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4733.3333|833.3333|2233.3333|40670|9166.6667|1900|8703.3333|36560|8550|11950|4183.3333|8133.3333|4133.3333|2916.6667|4290|44916.6667|81163.3333|100587.5333|268337.3|181122.7|142558.6333|240381.1667|169689.9|246873.2333|469380.0667|265331.5333|731834.7|730903.7667|921082.2|1092554.1|1056940.6|699369.5667|1157706.4667|729182.0667|512503.5333|254092.5|562116.3667|509185.1|207410.9333|296441.7333|326072.7667|248774.6667|233998.5333|285429.6333|527250.5333|381393.5|322912.8333|204056.1|349305.4333|255263.4667|289318.7667|273614.6667|509458.9333|495448.3667|629555.9667|799223.6333|357904.6667|301955.3333|345222.8|675959.0667|683752.2|577827.0333|1618911.2333|1352292|1349864.8667|996296.9333|909360.6667|1561451.2333|2444356.8667|1508154.3|975969.9333|1547962.8667|678070.8667|1067367.2|2201979.9667|1302030.5333|2441159.7667|1541455.5333|1002705.2667|
2020-10-25 00:58:31|amer_0162|CAR.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16123.3333|25656.6667|77106.6667|18516.6667|17960|41633.3333|37783.3333|23493.3333|37336.6667|35460|31236.6667|40963.3333|41066.6667|41146.6667|38956.6667|46663.3333|47343.3333|47376.6667|70776.6667|52243.3333|195493.3333|137560|260553.3333|103436.6667|83573.3333|97103.3333|148770|114110|92328.4667|124026.8333|122747.2333|239892.1|156504.1|101895.4667|165116.1|130482.7667|96966.1333|65478.2333|163945.0667|129020.8333|149929.8|364295.0333|205292.5|173294.9667|140770.4333|137252.7667|184299.9|136476.3|97295.9667|149944.0667|173063.4|188079.2|176659.2333|139330.6667|222006.9333|164760.6333|201866.6333|266773.6667|237359.2333|378135.7333|266393.7667|186165.6333|213668.4667|258336.2|167891.3333|192671.8|286218.3333|208710.9|211823.2333|287779.4|274550.9|233779.3333|173985.3|174774.2|198813.7667|305431.8|286832.3|256301.2667|431828.7667|312689.3333|322678.8|340961.5333|704185.0667|878731.9333|520557.5667|484157.3667|
2020-10-25 00:58:33|amer_0163|FR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||142300|45866.6667|67000|36633.3333|39633.3333|30866.6667|113533.3333|45666.6667|21900|28566.6667|23066.6667|34300|17100|57700|119406.6667|24463.3333|225790|63153.3333|17976.6667|14743.3333|23933.3333|53150|1990|3713.3333|1893.9333|3013.6667|1828.3333|1046.6667|7335|12089.1667|109457.1667|23815.5333|32833.7|79304.4667|102807.2|48378.1|61156.6667|65664.5333|124810.4667|130857.7|265904.6667|152254.6|249613.1333|130951.6333|190237.6667|160158.8333|343696.8|208062.7|191821.1333|156810.6|469510.3667|436154.9667|364275.7|507129.6667|287347.7|378260.6|499451.1333|1099648.0667|1093722.9667|938424.8|1368530.3|687707.0667|580845.9|692973.4333|534652.3333|449305.3667|459933.3667|517389.1667|600948.6|390489.5333|403868.3667|255371.4333|262513.9|780739.6333|393762.6333|276205.0333|547764.3333|524232.1|1323399.2667|1418444.5|1297566.1|1481117.7667|1230586.0333|709474.1333|718249.6|684647.1667|767438.4667|548577.5333|805211.0667|686860.2333|666210.4333|623735.1333|1013890.9333|661971.4667|1400910.4667|1158286.4667|1201894.1667|
2020-10-25 00:58:36|amer_0164|AGT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:58:36|amer_0165|AP.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16590|14196.6667|20516.6667|15043.3333|14820|24743.3333|17993.3333|16923.3333|22356.6667|27510|38966.6667|23656.6667|32080|37127.9333|36425.9333|51776.1|71324.9333|63207.3|56383.9333|62390.2|29050.5|69035.0333|40368.7667|64672.5667|57943.6|60121.4333|75311.0333|71798|79178.9|87761.6667|350161.1|98215.8333|103980.0333|116727.8667|119296.0667|88319.6|119873.3|132089.7333|152963.5|174775.6667|194376.6|151741.9667|109840.7333|132735.7667|111177.4667|93686.0667|187615.8333|155670.6333|211111.2|225035.2333|141000.9|157675.2667|174657.4667|171866.4|198371.5667|202527.6333|156832.9667|121179.3333|155213.6333|117439.9|130282.6333|149454.4333|183622.7|172730.9333|241456.6333|186142.8333|172203.4|282546|654842.1|443862.7333|332796.1667|
2020-10-25 00:58:38|amer_0166|ESI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||17636.6667|191893.3333|127480|23536.6667|58053.3333|75360|111240|67840|39256.6667|114016.6667|98366.6667|123103.3333|70973.3333|76550|79336.6667|91100|112280|68870|99306.6667|42256.6667|77030|349590|205426.6667|206260|88753.3333|81316.6667|167323.3333|152326.6667|215853.3333|155580|216033.3333|92580|107250|199030|121176.6667|207596.6667|203288.1|176887.7667|182154.2|347268.8667|687717.9333|636588.1|391064.0667|388395.6333|550198.4333|259152.4333|490765.6|504194.1667|688319.0667|670041.2667|543193.7|381511.8667|593149.5333|417312.4333|403109.0667|273685.8|549173.2|349900.6333|643076.5667|340939.1667|328360|381341.7|351960.7|273048.2667|240851.2667|185540.6333|196416.8|294271.1667|204673.0667|124048.2333|194831.3|150924.4|182846.8667|175182.3333|379004.7667|350760.4|348114.6|322638.8|356729.3|481942.9667|196892.4667|155648.8333|359524.6|270202.8333|537417.0333|183628.3|211916.0333|344394.9667|233348.1333|142167.9|261435.7|306086.1667|221138.5333|968671.6333|554783.5667|1668725.6667|2013310.3|432900.8|
2020-10-25 00:58:41|amer_0167|KEL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464799.8333|238697.8333|177408.4667|205509.9|613446.1333|556223.7|481550.8667|655727.5|1153975.5|622643.1667|920386.1333|831535.8333|1455831.9333|1355108.2|1772308.3333|1278018.9333|702185|742888.9333|614679.8333|478252.6333|825691.4667|624955.2333|819965|1341665.1333|989719.7|1023500.8|1395411.6667|760499.3667|2073933.4333|1237403.6667|1435426.4667|
2020-10-25 00:58:44|amer_0170|AIM.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414606.6667|337830|323056.6667|659253.3333|332986.6667|441470|792350|1033687.9|897994.7667|513927.9667|532720.4333|882229.6333|1357328.7333|1336566.0333|795237.6667|677703.0667|900407.3|590108.1333|881870.8667|625876.4333|889548.9667|1141608.9667|518827.3|974871.3|554038.7|614395.9|424649.3667|777149|506920.8667|392740.4|560711.3667|656545.5|778592.1333|704669|346912.3333|489541.5667|300060.9|673033.0333|482084.0667|571718.0667|465257.2333|474269.5|432623.3667|315260.9667|487673.4667|237992.8333|274401.8|341443.7|3912652.3333|1359263.1667|1300775.4667|1349508.1667|533481.8333|816627|433913.7|296193.1667|1109315.4|337573.8667|347740.1|330768.3|459011.4|178449.4|
2020-10-25 00:58:46|amer_0171|MIC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216772.6333|139852.5|188511.3333|53286.2333|223798.1333|364061|100946.8667|173967.4667|82103.7333|99179.3|83673.5333|50315.2333|86543.1667|112109.3667|97772.2667|141867.4333|202437.9|189793.8333|144411.2667|164293.4|120164.3333|93041.3|186431.0667|369903.2|187833.2333|223684.2667|147309.7333|237712.2333|137923.3333|95764.1|163690.2667|197197.6667|245470.7|146021.8333|216339.0667|264396.8333|153288.2333|104837.2333|237901.7667|176755.8333|172414.4333|181964.3333|147644.9667|356793.5667|208879.5667|116384.3|
2020-10-25 00:58:47|amer_0172|AD.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:58:47|amer_0173|GTE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331957.1333|435246.2|477326.5667|620163.6333|524240.2333|1228895.6|1001448.6667|1105660.7333|1233407.1667|940126.1333|908549.3333|566567.3|1127557.1|667368.9333|323203|908060.0667|503339.3667|475763.2|382406.5333|1600688.5333|680404.2333|653194.1667|1102756.4|627490.3667|395142.8|439066.3333|357137.9|686160|919314.2667|601846.4333|638281.9|663842.6|908028.1|1321469.1|876551.1333|1789845.2667|1174197.2667|724749.6667|494732.9667|656879.6|659838.9333|702791.6333|631951.8333|766339.8333|909003.5667|976462.8333|740948.7333|1502492.0333|1139942.9|1605875.9333|427002.6667|
2020-10-25 00:58:49|amer_0174|NVA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||587970.6667|201684.3333|102941.2667|97337|90499.5|109248.0667|56518.8333|53077.4333|193677.3333|104645.3667|136370.7667|113665.4667|100107.7667|105903.7667|124303.2333|234973.3667|154494.8667|183158.1333|148900.0667|305415.8333|322813.3667|444931.6333|469505.5667|416425.7333|480287.2|378105.0333|279989.8|584635.7667|348913.7|304810.8667|493325.7333|327803.8|158474.5|163427.7|358459.7333|197252.3|440084.4667|294882.3667|242099.5667|267248|466014.1667|644467.5667|423922.2667|417766.0333|326117.1333|567554.7333|481591.9333|335888.0333|330689.7|499461.9333|577093.6|376366.1|645531.6667|572844.8|678445|456567.6667|476130.7|368776.2|420562.5|534650.4|563521.5667|809508.0333|1423941.7667|1176322|1106230.4|2209176.3667|817635.6333|2142841.4|2694897.2|1415987.4667|
2020-10-25 00:58:52|amer_0175|CJR.B.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313919.9333|33979.1333|33735.2667|46239.1667|47046.0333|96226.1333|33068.6|105947.3667|114004.9667|72265.6667|76520|69010.5667|37399.6667|90059.9667|96588.6667|393635.4333|140241.1333|85502.3333|68076.9333|106051.4|113684.0333|62730.8333|120170.4667|213286.9667|94226.0667|153303.6333|125961.5667|195334.5333|51382.1333|124305.1333|121116.4|78370.2|127842.8667|82252.5|110745.1|259342.4667|240683.8667|199787.4|165435.9667|191383.2|264951.6333|216470.4667|182096.2|164125.5333|127448.0667|99243.6333|109183.7667|146142.4667|155351.5667|169504.1|119304.7333|144858.7333|84461.2333|205067.3333|124019.8667|101081.8667|140778.7667|122697.2667|164632.0333|191861.2|126016.6333|249488.5333|156751.6333|252162.1333|161157.0333|267985.1667|735715.6|383329.0333|245219.8667|438058.0667|420483.1333|334050.7333|242638.4333|544416.9|803305.6|575326.8667|828815.0667|978162.3|469259.1667|657083.1333|511725.3333|878028.4|591346.3|874177.8|1449173.5||
2020-10-25 00:58:54|amer_0176|CEU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40913.3333|33516.2333|26481.4667|42100.7667|28234.3|31124.4667|36120.7667|63927.6667|85498.5333|78181.9667|79494.3|106657.8667|76995.0667|238847.8|220544.2333|285425.2667|168685|176801.3333|205964.4|485941.7667|1227622.7333|635417.7667|847029.6|688880.4333|608629.4667|831384.5|800493.1667|845348.0333|698111.4333|438056.9333|407498.8667|593837.7667|631005|510255.9333|1077106.5333|615736.7333|589215.3667|792638.5|1012517.8667|793602|479505.6333|1019452.3333|733144.1|295608.3667|
2020-10-25 00:58:56|amer_0177|ABT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45051.4333|39242.6333|20156.6667|16208.5|36598|29531.6667|12820|47335|3941|4280|17970.2333|29572.2333|17317.9667|24629.9667|3732.1667|28473.1|13320.9333|5836.0667|8948.2333|8983.3667|59775.9333|32283.6667|37265.8333|116985.8333|42366.0667|39065.7333|129432.9667|91230.2667|218439.7|90623|151997.2667|132241.7|292095.6|232793.5333|211583.6667|170529|123960.9667|87480.6667|91315.7667|69799.2|28848.3|27364.5667|64811.4333|107701.2667|52169.1|103795.8667|21492.3667|54206|170846.7667|59428.6333|181470.9667|173304.0667|43526.6|73019.5|118524.5333|90642.7333|176909.0667|88477.4|77566.7333|90464.1333|188707.2333|134583.9333|161210.7|70778.5667|111405.1667|62516.2333|58250.9|82746.3667|74998.7333|99104.9333|64106.2|82727.8667|62638|36292.6333|34006.0333|71280.8667|134734.4333|89557.4|118477.7333|37573.9333|66322.9667|190613.4667|222463.4333|
2020-10-25 00:58:58|amer_0178|DSG.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146177.7333|197315.2333|35813.3333|26906.6667|205836.6667|177413.3333|196066.6667|184022.5333|658114.5333|698405.7667|424942.9667|502246.5|478736.5667|570413.9333|305151.7667|403242.9333|333638.9667|224693.7333|165539.4|202282.1333|115351.3333|197810.2333|272465.7|445791.7|284515.4333|77766.9667|46189.0333|39316.6|77135.0667|70258.3667|99838.7333|56006.4333|136631.6|119974.6333|119958.3|206739.4667|87440.4667|144235.8667|145204.8|96604|141922.7333|93782.1333|101866.9|218167.7667|65085.7333|121239.2667|75058.5333|368121|193773.6667|92435.3333|126992|130689.6667|97015.1667|81409.1667|102003.9|117646.7333|60596|80790.7667|47049.7|33772.5|63697.6333|46842.2333|38405.3667|53555.9667|251842.6|213849.2|120570.2|150732.5|132260.6333|107177.3|117080.5667|171531.7667|234431.1|155760.8|72222.1|76489.0667|86243.2667|114771.6667|68638.1|132146.1333|100758.8333|157812.3333|155653|163481.4667|152412.3667|145413.3333|143907.2667|137282.0667|127838.8667|251503.2|219980.4333|174729.2667|
2020-10-25 00:59:01|amer_0179|BPF.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172606.6667|64150|24290|9883.3333|26036.6667|18056.6667|20313.3333|37210|8350|14450|21933.3333|42453.3333|18086.6667|27506.6667|16036.6667|56560|14673.1333|8034.7|31378.0667|71529|23913.6667|13940.7|21187.9|48448.9|39760.4|23264.9667|46386.2|32241.1|23251.5667|29403.5333|27384.8667|47691.5|28636.3333|33433.5667|27897|22931.8333|14446.1667|17027.3|26237.8667|32221.2667|25784.3333|23573.8667|15481.2333|17160.8|21717.9667|11726.0333|15455.9333|34611.3333|22455.3667|19119.8667|13920.4667|22232.1|35866.5667|40875.1667|32604.9333|29872.2667|30284.7333|27850.4667|27919.0667|29752.0667|19144.1|14155.4333|13441.7333|16464.4|18553.4|46445.1333|62529.6667|41057.7|51792.2|36759.4|104104.2333|144380.2667|94622.0333|55241.7333|
2020-10-25 00:59:03|amer_0180|MRE.TO|average_volume_30|0.171163069544|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16219.5|46433.1|42918|5493.3333|10810|16010|13596.6667|5053.3333|3256.6667|19834.4333|21500.2333|3980.3667|8606|31917.1333|15361.6667|17535.8667|92960.9|191581.3333|144177.4667|171343.7667|108399.3667|171634.9|185780.5667|197392.5333|156587.8333|101710.5333|137649.1333|50784.0667|69160.4333|34240.3|19380.6667|30222.2667|19958.4|55796.5333|102114.8|58290.4|148575.5|153788.4|240974.1|187511.9|174697.4|203951.5|338229.3|304969.1|79814.1|160544.6667|165986.5333|121672.9333|143966.0333|114289.0667|155337.9333|39964.2333|107484.1333|199178.6667|120448.8333|151356.1|66315.2667|242951.3667|352241.7333|662101.3|395098.8333|255140.2|155120.7667|344338.0667|546725.0333|270960.7667|486115.2667|294741.6333|430387.7|339038.1667|261571.8333|215733.8333|238074.0333|227160.9333|128206.4|324273.6333|118252.4|277859.8333|230280.8667|153790.1|253657.5667|238500.6667|195110.7667|213128.9|309806.2|236759.9333|167465.9|177659.2333|226581|336809.9333|340555.4|213771.2333|175339.6667|
2020-10-25 00:59:06|amer_0181|CSH.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520066.6667|77083.3333|65780|73543.3333|159043.3333|78283.3333|82696.6667|120950|97323.3333|125103.3333|153355.1|108897.8|224111.8|520053.2667|293400.5|342957.2|436493.4667|374159.5|220720.1667|200602.6667|397060.7333|222425.2|258794.3333|639683.6333|497582.3333|252556.2333|249411.9333|260574.4|416425.7667|308396.3333|197905.5667|358897.3333|307076.3333|395299.8667|313606.2|313848.8333|334016.0667|227995.1667|360228.1667|265540.6|269134.1667|217559.5667|161850.5333|212295.5|218745.9667|253016.8|348454.1333|459179.2|312277.8333|316599.3|562208.2|314923.3667|394162.0667|356251.5667|234808.2667|254485.2333|376039.4667|242329.5333|204367.4667|188592.1667|253157.9333|362479.2|293006.8667|246435.6|335960.6|1135427.7|760892.0667|409742.5333|
2020-10-25 00:59:08|amer_0183|LB.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||7766.6667|6463.3333|1000|7623.3333|4376.6667|2513.3333|1106.6667|4220|5120|2750|15243.3333|17833.3333|25453.3333|54206.6667|18520|6756.6667|3716.6667|20143.3333|26933.3333|36955.4333|69478.2333|65166.8667|29371.0333|66129.6333|46097.2|50731.9667|43920.8333|55364.5|56043.6667|110771|74700.3667|51720.3|94174.1333|40218.1667|94333.4333|80763.9667|73519.5667|42607.3|41190.0333|62326.6333|148526.3333|79853|47412.8|120041.1|103553.1|114138.5|61379.6|57672.5|62530.1|67744.8667|140411.6667|135928.7667|142024.6667|87128.4333|75760.8333|165426.1333|123108.9333|124782|112822.5667|103950.8667|65816.0667|72454.3333|44415.1667|63550.8667|66208.5667|56470.6667|48074.2667|44501.4333|48469.7667|71917|49576.1|49504.1667|126223.6333|56098.2|62698.7667|63506.9333|74720.8333|57987.2667|73944.8333|80243.5667|89109.6|71110.1|76739.2333|106595.7|176438.5|89070.2|145337.3333|119424.2|110267.5|126714.4|132999.7333|111612.9|338890.1|214120.4333|204960.5667|283954.7|397069.6|232272.9333|162399.7333|165076.8667|210593.4333|418293.3667|318858.1|233194.1667|
2020-10-25 00:59:13|amer_0184|DRM.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84415.2|82134.5667|25929.9667|38271.6|56554.5333|68296.8333|96084.7667|133695.2333|98833.5333|226586.1333|58142.1|49139.9667|26349.8333|33406.5667|303737.4|96298.5|625222.0667|68298.1667|52999.2|62824.9667|57249.3333|77216.8333|102512.7|44383.3667|98101.9|64503.6667|70209.6667|215550.6333|103016.2667|82475.4333|
2020-10-25 00:59:14|amer_0186|RBA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3413.9|4904.7|5945.8667|5466.1333|4990.4667|6893.8|9703.8333|32210.4333|26753.5667|51701.8667|26811.2667|26059.1333|28522.4333|18925.6333|57688|24830.8|37982.8333|87917.6333|79466.7|385778.3333|184152.4|137627.4667|73890.2333|81060.4|133867.6|58459.6|56678.4|90913.3333|64603.5667|250890.3333|81945.2333|97976|115525.6667|73261.1|88625.6667|89633.4|434778.4667|571458.0667|88146.1667|122972.9333|117052.7333|90972.7667|94361.2|104685.7|220490|217946.2333|285963.7333|131971.0333|206307.5667|117364.8667|372646.6667|136523.6|157775.8667|134568.5667|106291.3333|202699.9|290288.4333|102360.8|164783.5333|136970.5667|136716.4|94048.0333|139517.0333|129541.5|262368.5|548166.7|201846.8667|
2020-10-25 00:59:16|amer_0188|SJ.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||913.3333|2243.3333|1516.6667|7613.3333|5046.6667|3503.3333|986.6667|1503.3333|1080|816.6667|2000|203.3333|523.3333|876.6667|810|6786.6667|1952.3667|3483.1667|2430.1667|31038.3333|10478.0333|8797|2396.6667|1693.7667|2918.9|787.6333|1976.6667|2077.3667|748.1333|532|955.6|878.3333|915.8667|1105.1667|708.3333|1442.2667|8982.3|3106.9667|3985.2333|14331.6333|12421.4667|16245.1333|9021.4|13474.9333|18739.1333|5042.1667|18588.3|6242.9667|6505.1|3427.5333|23365.4667|6243.1667|5754.3333|5411.1333|5778.3|5492.7|3407.4333|4537.4333|5805.8333|2790.5|5243.4333|7065.9|10182.8667|5312.2667|14049.1667|6948.7333|10981.9667|10364.4667|18741.8|16828.4|10438.7333|9779.7|42891.9667|50359|29628.4|36802.3333|43639.2|61325.1|63318.2|196061.8333|120067.7333|126071.8|65262.3667|126355.9667|121863.2333|209705.5667|79656.0333|76048.8667|60417.9|128288.1|67082.1333|162526.7667|124784.7333|138058.4667|111492.8|204344.0333|195883.3333|284389.3667|178063.3333|191896.3667|
2020-10-25 00:59:20|amer_0189|CCA.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||6520|2280|6093.3333|5623.3333|1690|3226.6667|120740|36826.6667|26986.6667|7730|98636.6667|58006.6667|36456.6667|60050.2667|194880.8|35680.4|123833.2667|50493.1667|43030.1333|91538.6333|18172.6667|63735.6333|65838.5333|97921.4667|25508.3667|149795.0333|46555.0333|115065.0333|20803.2|102106.7667|73973.3667|56165.0667|29232.1333|38759.9|47560.4333|21247.3|46467.1667|80536.8333|49623.3333|31910.3667|33172.8|84029.3333|276951.2|71830.3|120477.8|96741.2667|108767.1333|84812.9333|59011.2667|82226.1333|57621.7333|153338.3|103013.7667|83108.0333|124089.4|130173.6333|33002.5667|58433.6|94556.3667|37320.3|37528.3333|49558.1333|46588.0333|49815.2667|128829.1333|44505|143799.0667|79899.2333|57756.4667|62314.5|106294.6667|64674|46953.9667|66830.1333|108191.1667|59784.4|65944.8333|62323.8667|81893.6|96856.9667|72113.6667|79237.1333|74347.6333|49195.7667|79276.2|112284.9333|77296.3333|82176.1333|59904.2|90018.7667|76628.6667|82129.6|101898.2|112463.2667|163719.9667|140923.1667|102666.2||
2020-10-25 00:59:22|amer_0190|AAV.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||484824.6667|234933.6667|31020.3333|112669.3333|212361.3333|110886.6667|124429.3333|123609.6667|146384.3333|141342|131877.6667|184172|95910|141854|203563.3333|206251.3333|444802.3333|303207|311881.6667|321000.6667|443096.6667|288182.6667|356167|393261.3333|253105.6667|286046.6667|265156|290185.6667|210203.6667|343243.3333|330582.3333|317977.3333|625418.6667|1008686.3333|752385.7|745532.8333|581820.9667|590838.0333|509559.2667|491943.1667|548380.8667|687367.1|478813.2333|803477.6|1078628.8|395762.5667|756658.1|336738.7667|618903.7667|637259.7333|137116.4667|224231.7|515228.3333|674665.7333|632697.8|673721.5667|427526|358639.7333|534941.1667|578787.9333|992017.8667|606783.4667|498324.3333|508244.2333|545494.1333|526246.3667|482411.8667|1062692.3333|1203236|1011519.8333|911533.6|1651802.1667|937330.4333|503836.2333|709388.8667|988468.8667|942151.4667|742124.2333|895054.9333|
2020-10-25 00:59:25|amer_0191|SW.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68675.6333|142932.3333|85397.4|150622.2333|64532.2|92481.6333|127801.4667|75267.6|59260.2|103195.4|75571.3|118351.5|89828.7333|123713.2|39998.6|264987.2|214515.4|300283.5|257613.0667|328503.0333|484720.0667|318898.9667|276025.7667|233521.8333|233890.2333|226327.6|127433.3333|231852.4|226280.1333|138505.2333|136296.8333|210217.9|199177.4|334992.4|340835.8333|195547.8333|153174.2333|135186.3|315384.8333|186327.0333|122957.3333|82759.2667|220910.7333|73333.6667|91627.4667|118932.7|157119.1333|43588.4667|41641.0667|23698.9667|26481.7|87649.2667|29286.4333|43109.4333|154778.3|61426.5|52020.4333|104478.2|125960.6667|93619.4333|134844.2333|193720.9333|116857.7333|107142.2333|75798.8333|96876.9333|67182.9|48203.3333|29535.1|46891.3333|144169.9333|131253.1333|86075.6333|134319.9667|187141.4667|91350.2|110471.1|76626.2667|123316.3667|47209.1333|78369.9333|67279.9667|121587.9|54020.7333|78049|
2020-10-25 00:59:28|amer_0193|TCN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10033.1667|25296.6667|6294.7667|1663|3683|2012.6667|2471.6333|5972.6667|18258.8|34198.4333|231697.2667|234897.1|103644.9|514590.0667|199223.3667|351639.9|298831.2667|227249.1667|188932.2|322752.8667|230062.7667|604478.5|329526.6|291407.5333|252334.8|263042.5|164376.4333|353205.5|288370.4667|258196.6333|137318.8|293082.9|260755.8667|183136.4|251697.3667|317906.4667|286297.3333|430198.6333|449509.9667|788919.2333|408588.1667|469137.4|
2020-10-25 00:59:29|amer_0196|PSI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||37623.2|5256.3667|28995.5|15928.0333|14647.1333|17046.6667|17380|30946.6667|8450|4920|10186.6667|15568.6667|5546|7122.5|31613.6333|12912.1|19234.8|9969.0333|15885.7|13087.6333|37719.0333|47277.9667|25586.1333|20682.6667|10201.2|11592.0333|16898.4333|32929.7333|23660.9333|32164.5|45665.9667|66045.9667|33975|20529.7|79582.1|41150.3|39057.8333|55128.9|58926.1|58895.5333|90808.2667|223154.4|69280|95236.0667|219977.3|91118.7|159940.2|138134.9|155147.9667|131235.1333|192199|109868.6333|105657.1|127427.1333|122530.8|92439.8667|94026.8667|126156|70749.2333|90599.6333|122526|85360.1|112037.5|64035.4|126463|116776.8333|68383.1|111662|115811.6667|120617.3|166010.6|128378.9|251832.7667|209771.8|67017.8333|135276.0667|112891.2333|233285.8333|120039.3333|135030.9667|199386.6|95575.4|82911.8|92308.1333|122004.5333|115235.6333|113613.0333|71445.5667|194224.7|156314.7667|130612.9|126925.1667|306472.7667|381172.1333|275128.4667|546646.7667|
2020-10-25 00:59:32|amer_0197|SPB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||289221.2667|135391.4|59592.3333|38216.6|33812.8667|31068.2333|31154.9667|66158.3|133334.1333|65590.5667|46871.7667|35571.0667|59358.7333|44304.4333|65812.2333|30614.9|120241.1667|45974.4333|78370|60920|50050|54993.3333|69760|76910|105816.6667|85476.6667|120420|154300|158626.6667|137040|174370|129416.6667|112610|123693.3333|150300|104950|334656.6667|418310|507670|378236.6667|254263.3333|396220|269926|248186|255583.7|153202.9333|220822.3667|271995.4667|141244.8|216942.1667|165875.7|175090.1333|326459.2333|322221.3667|324470.6667|187729.9|304186.2|282745.2333|365903.8667|134170.4333|269685.5667|352450.9333|616467.5667|187742.9333|194873.0667|178733.0667|488743.8|380198.1|301193.9|240033.2333|281066.6333|235044.8667|302140.3|274312.6|306270.5667|232137|258364.1333|379720.2|480822.5|398428.3667|410991.4667|303894.4|402244.9|284488.1333|236570.5333|212103.7667|277550.6333|510354.9667|476476.0333|621071.2|652002.1|480613.5|616877.4|490526.9667|1161459.5333|763866.0667|550350.7667|
2020-10-25 00:59:34|amer_0199|CQE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:59:35|amer_0200|INE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65788.8|10209.4|37797.8333|14822.5667|10190.7667|1849.3667|15009.3667|30490.5667|10922.7333|26197.4|86327.5667|89171.3|40935.8|111768.4667|67687.5667|105818.4333|95103.5|70764.2667|53816.9333|59380.7|81697.7333|160042.5667|194626.1333|118638.2|169539.9|132798.1333|106270.0667|140422.5|113628.5667|129531.0333|119813.7667|152084.2333|96475.2|244453.3|187900.7|116498.2|196910.4333|119647.7333|147167.5667|117655.7667|219770.5333|280750.0333|150976.1|153282.2333|234984.2|261249.4333|196421.4333|328805.9|235557.9333|748994.3|367266.9|383476.9667|
2020-10-25 00:59:37|amer_0201|TCL.A.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||16440|7456.6667|36890|27213.3333|13083.3333|93333.3333|55500|15376.6667|49660|14020|60923.3333|31646.6667|15720|50643.3333|8350|25063.8667|65507.3333|50159.1667|61297.2333|44476.0667|47880.0333|80169.6|74748.2333|58515.2333|36931.6333|72215.9667|117408.5667|44740.1|107628.3667|72311.3333|139910.7333|124743|140903.6667|103735.3|143154.7|144648.9|58899.3667|110304.7333|197908.1667|128930.3667|144985.0333|60418.2333|174623.1333|172056.7333|112420.9|151801.9|96724.8|239063.2667|194039|146393.9667|111650.3667|157083.3|183455.5333|94481.4667|195090.2|135967.0333|161962.1667|150740.2|160962.4|140671.7|130616.6667|117432|129875.9333|85011.5|90129.4667|107097.1333|260822.8|236208.2667|294979.2|129046.4667|355261.8|241173.2333|160592.2667|114087.4333|135348.3|123618.8|145194.6333|210525.8|333204.5333|289109.4333|134493.7|199085.7333|135166.4333|152625.3667|158242.2333|105967.0333|133768.9|151976.7|219409.7333|227100.5|626849|299996.8667|373964.8667|274159.7667|178527.7667|260845.8667|360206.8333|240300.3|228287.6333|
2020-10-25 00:59:42|amer_0202|OGC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73211.4667|190220.0667|145739.1|67070.8667|371446.2667|64738.4333|171761.6667|502865.8333|285797.8|303029.7|413432.6333|701573.9333|1076454.9333|1945891.0667|1076088.9667|1242874.8|372657.1333|515671.2|347728.5667|306308.5|341691.8333|395059.6667|350145.4667|845701.0333|400203.2|503839.5333|778554.6333|1050156.1667|732816.7|1122156.7667|853407.0667|690007.7667|687928.0667|923160.3667|3018703.4333|4583031.6|1941018.8|2411285.2667|2569467.1|2171162.0667|4339099.5|1302937.9|1288590.8333|1607252.3333|1781562.6|1281735.7333|1729798.8333|1629221.3333|1692829.1|2508838.0667|2105931.1333|3083518.4|2148422.2667|1902959.2333|
2020-10-25 00:59:44|amer_0204|BLX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||951.7|898.4667|3028.3667|7508.4|3070.6|9032.3667|5471.0667|6694.8667|3772.4|7069.5667|22457.3667|5092.2|3591.7667|4594.4333|2822.4667|5223.7333|9743.0333|3071.6|38991.8667|37134.5667|34340.4333|115679.3667|23438.9333|31314.0667|79904.4|40629.8333|14973.1667|42213.2333|34456.8333|19362.4667|118704.0667|68494.4333|46178.0667|26812.3333|37478.6333|22266.8333|35095.6667|29649.4667|12226.6|24132.4|66487.3|40248.3|10709.9667|14792.6333|38336.1667|65634.6667|39407.8|30213.8667|48051.7333|81841.4667|51888.8333|89771.9667|21325.1667|41485.4667|28741.3667|85702.1667|37542.6|41917.6|46395.3667|49239.6333|25684.5333|12475.0333|20317.5|52526.0333|12938.8|28848.7333|13946.1|21716.7667|18424.2|24687.5|21306.3333|23988.8667|68769.5|44111.1|29417|62261.9|92479.3333|128593.9667|226521.9333|101618.9|103775.7667|109173.0667|83624.0333|246316.6667|325699.7667|174346.8667|144016.1|140430.5667|156696.2667|190922.9|218483.4|203411.8|230779.4333|249086.4333|221137.5667|266116.9667|566251.9333|254159.4333|522676.9333|
2020-10-25 00:59:46|amer_0205|EXE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||442231.6333|236736.8333|170280.5333|146536.1|238361.6333|166633.0667|275363.4667|187440.2|312810.3667|316096.9|175991.3|188048.5333|192732.7|284840.7667|178673|210950.2|339069.0667|374452.2333|193070.6667|226534.9|272972.5667|260692.8333|138411.7333|169270.5333|143229.3667|187179.3667|551548.9667|201438.2|115861.3667|199780.8667|206287.7|286259.1333|301277.3333|171074.8667|208112.9667|173446.2667|259056.6667|193513.8|464975.6667|327009.2|276048.4333|224864.5333|127820.4667|144886.9667|182854.8|180053.7|193959.6333|236795.1667|241355.2667|269834.3333|155166.3667|158878.3|165620.1333|372468.1333|779051.1667|288646.9|
2020-10-25 00:59:48|amer_0206|S.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||222786.6667|1121813.3333|442736.6667|910073.3333|470516.6667|183686.6667|400346.6667|224986.6667|212760|289043.3333|320650|354246.6667|136063.0333|161121.5667|543984.7|694045.3667|1137925.5|253757.7|519146.2667|1422705.7333|332337|414789.8333|319992.6333|441608|179957.3333|172154.9667|133477.5333|414994.2333|328027.2|1151535.2667|977714.9333|339680.6667|603379.4333|622090.6667|1004364.4333|471566.7|554795.6|461509.5|594944.2333|803431.7333|744796.5|785314.7333|738636.6|2078639.5667|852783.5667|918833.3333|1160672.8667|984914.8667|2460996.5333|2101465.1667|2203567|2440177.0667|1501619.6333|1404929.0333|1440960.5667|925377.1|798472.7667|781463.0333|909487.2667|2414990.1333|1175372.7333|653762.5667|847747.2667|460940.9667|642097.4|787477.1667|785106.9667|461911.6333|908680.8|1037559.2667|1360585|1212778.8|920817.1|1508523.4333|1005166.6|1017905.4|2040322.3|856423.3333|969324.3333|564056.3667|268175.8667|1721243.6|640618.9667|351036.2667|1075875.8|1244576.1667|1396212.1|1024435.6|600906.1333|1375475.2667|1017252.2333|1211999.0667|824264.1333|515370.3667|916180|496775.4333|524104.7|
2020-10-25 00:59:51|amer_0211|AX.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1333.3333|5383.3333|383.3333|933.3333|5200|7350|18250|13700|43466.6667|16326.6667|55223.3333|40703.3333|103360.6|89306.5|64317.2333|69905.5|67924.1333|68310.4|38459.1667|166118.1|82774.9333|97142.6|83420.8333|98318.0333|151641.1|136546.7667|674642.5333|210989.9667|153949.5333|140813.3|225268.4|174860.8667|336990.4|315862.6|242030.1|248284.0667|243493.2333|315719.3|257175.7667|221765.8333|196167.7333|262028.4333|220818.8333|313359.7333|274061.9|220189.2667|375612|310189.4667|307426.1333|325817.4|321205.7|412487.9333|331320.1667|310578.6|202108.4|196308.9333|219432.9333|210940.3667|306990.4333|586696.0667|497852.9333|365315.7667|348706.7333|240776.1333|743771.6667|498363.4333|356064.8667|
2020-10-25 00:59:53|amer_0212|CG.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129842.5667|93090.6333|50575.1|90525.1667|31597.8|167763.6333|84736.5|61960.9|164233.0667|334199.6|199553|358146.6|199785.7|322541.7|153503.4667|391165.2|286836.3333|335653.0333|507899.8|242589.6333|286317.5667|263839.6333|1191740.9|605005.6333|672608.0667|473276.1|993833.2333|372660.0333|465051.3667|399501.8|450737.6333|411586.6667|609273.1|492998.0667|465665.7667|314904.4333|1106127.9|958101.0333|610827.5667|555565.9333|839048.2667|388546.4333|754672.2667|1018912.4|531148.2333|825262.2|1046744.3333|1184022.8667|1388301.4667|1346294.4667|1508347.3667|1410520.3|2115456.8667|710095.7|714470.1667|676546.6667|609918.8333|862217.1|652555.0667|637793.6|646812.2667|951525.2333|626729.1333|1175191.3|942570.4|800400.9|
2020-10-25 00:59:55|amer_0214|FVI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2352.1667|73.7667|230.9333|408.3|616.6667||68799.5667|104030.6|33459.4|406255.1333|105214.1|157931.5667|142326.8333|176364.5|329455.3667|155400|256603.9|154938.6|107448.7333|174247.2667|269354.6667|280861.7|337062.2|412953.2667|361809.0667|457492.9|380129.2|502411.5|723439.9667|829650.9667|827660.3333|640491.8667|769864.5333|449774.8333|309735.4333|301983.2333|248531.6|263784.7|282555.1333|286724.4333|246011.5667|582865.1|238813.1667|430148.3667|712828.2|454255.4667|237587.4333|603727.0667|263787.1|525235.2|893966.9333|780208.7667|938985.9333|646742.6333|653753.1|376451.0333|436120.2667|323119.8|372202.3333|405594.1333|402301.2|510465.2333|634490.2667|806197.8333|436965.7667|842040.1667|1313671.8667|1309582.7667|
2020-10-25 00:59:57|amer_0215|TIH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4256.6667|13166.6667|11166.6667|8276.6667|9116.6667|8926.6667|8426.6667|16366.6667|15923.3333|23506.6667|35190|9256.6667|6676.6667|15898.3333|23677.7333|72077|21684.4333|31134.3333|21505.4667|31560.5|49531.3|43173.7667|64092.9333|18155.7333|46728.3|36567.7|26460.7667|29866|30725.2333|45682.6667|62492.1333|75860.7|61186.7667|77206.7667|92361.8333|69380.3|62390.9667|64444|70375.6333|87587.9|45335.5|144096.9667|104030.6333|101514.3667|70172|104170.4|187252.2|107277.7333|100417.3667|137928.3333|92414.4|142325.1667|122226.5|115215.8|149053.6667|253186.2|165744.9667|64628.3333|75414.4667|162011.5|142264.6667|194505.8|148142.2|122424.6333|134036.7667|152130.3667|187449.8333|102194.7333|91556.5667|158516.6333|131714.3667|118044.7333|85599.5|124441.4667|125858.8667|90393.7|226602.4333|247234.6667|237472.4667|110018.7|105162.8667|111643.4333|134882.9333|79641.8333|210422.7|109784.1333|121023.2|134817.6|129234.7333|143166.3|157352.6333|151000.6333|85633.1333|92357.7333|243077.8|165902.0667|137763.1|
2020-10-25 01:00:03|amer_0216|CHE.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88536.6667|57456.6667|41646.6667|50000|11276.6667|17210|25636.6667|31260|34453.3333|65846.6667|44916.6667|49036.6667|44990|24843.3333|26266.6667|180303.3333|46670|85296.6667|130346.6667|90916.6667|81112.8667|45883.6667|164916.3333|71203.9667|68626.3667|58908.4333|38103.8667|214222.5667|138843.4|111801.1333|105336.3|92575.8667|78597.9333|49477.0333|62662.3|59902.5667|54613.8|98239.5667|62433.3333|73997.6667|129839.9333|132687.6667|114165.3667|84109.0333|91556.3667|46460|56857.3333|51569.0333|39920.4|54477.2667|107592.7|218156.7333|92893.6667|63619.4|114392.3333|95162.1667|101530.2333|123822.8667|78403.1667|87814.2|88423.9667|111943.7|169010.8|301196.5333|340433.8333|154807.6667|196424.4667|148144|180704.4667|178437.1667|272796.8667|767045.2667|461470.4333|367407.9|313919.8|674924.8333|513425.0667|391806.6667|
2020-10-25 01:00:09|amer_0217|WED.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3138.3333|14096.5667|2767.4667|10838.4|5231.5333|3782.8333|1847.7667|3318.3|85318.3667|51496.6667|194510|80403.3333|120473.3333|116906.5|155274.5|1041604.4333|288647.3333|213024.9333|192664.7|214925.2|179976.5667|104768.0333|130395.4|320228.1|244903.4333|267484.3667|520295.2|148340.5|411040.1333|424623.8|370407.3667|365449.6333|169617|199146.3667|170493.2|199348.5|304869.7|100733.5667|134705|239495.7333|174183.1|210812.7333|395425.3333|300276.8|231980.5667|120411.4667|278871.3|356697.5333|186876.9667|220484.3|803260.5333|431166.1333|102381.2|106948.9667|77929.1333|589267.6|474155.4|344404.1667|294131.5|337614.4|390161.3667|735211.1667|651902.3333|1421091.6|2243840.6|1092337.5|399757.4|316902.8|221948.1333|1418983.3667|8000.4333|56223|32459.1333|121594.5333|48953.6667|176732.6333|62892.9|350368.0667|115425.2333|147846.8333|97025.5667|49879.8333|107543.0667|29425.9|112246.3667|96081.3333|104963.5333|153001.8667|38211.5|58133.5333|237315.9667|200722.8333|156957.4667|105554.3667|104724.6|100255.5667|335205.3333|109619.3333|
2020-10-25 01:00:17|amer_0218|RVX.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61651.5333|13333|2238.5|3255|2338.6667|3433.9667|5544.0667|19021.8667|16280|23746.3667|37911.5333|71581.7|43251.7|25558.4|29764.5333|18065.7667|21370.3333|21366.0667|147504.1|220082.9667|54698.9667|87996.8667|81045.7|44129.3333|57659.7|202305.0667|51071.1667|52984.0667|25716|123761.1333|63946.6|279222.3333|174531.3|392488.0333|221811.8667|118973.9667|75783.2|57848.6667|60088.3|43039.5667|31434.0667|91383.8|56375|141773.9667|968215|54557.8|117019.6333|35587|48076.9667|30485.5333|54612.2|269658.4|45336.8|25770.4|19195.9|22107.6667|15691.5|65722.8333|44154.4|33676.2667|118457.2333|37563.7333|71309.1333|44419.1333|140846.3667|75645.2|37653.8667|74221.4|72829.9667|364233.5667|85393.9|67888.2|48213.8667|84903.7333|
2020-10-25 01:00:20|amer_0219|PVG.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260163.1|289108.3|86124.7|196179.3667|399308.0667|759789.6|375665.6333|378933.6|214818.9667|385964.2|327326.8|437604.8667|718603.8333|355914.9|215003.9667|252157.0333|539439.7|312523.8333|233886.1667|305348.9|321309.3333|777229.2667|565833.6333|684393.9|428136.1667|700416.4667|371013|641701.9333|345026.2|489587.5|336775.7667|743928.2|551977.3667|510408.3|496924.7333|644178.7667|421519.6|1476533.6333|655274.3667|599441.9|
2020-10-25 01:00:22|amer_0220|MDI.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||19460|26016.6667|11310|37976.6667|10993.3333|30080|23973.3333|24333.3333|25263.3333|19740|8226.6667|19000|8566.6667|66791.6333|14028.6667|8208.5|16480.4|36620|26012.6667|14406.8667|12802.3667|17568.0333|25949.7333|76993.2333|11027.2|20797.3333|46604.9|26051.9|136855.8333|121185.8|84337.6333|62150.4667|51974.7333|56795.8|61260.3333|63292.8333|30879.8333|140950.5|102309.9|96910.8|91856.8667|83917.3333|59878.9|168457.8667|165974.1|118944.6667|141223.2333|117379.2333|144540.0333|199540.2333|115097.8667|150102.5|103325.6667|128984.8667|96457.3667|80777.7|36397.0667|74254.1333|58007.5|221265.3333|264483.9|334967.2333|201671.8667|229603.5|204803.7333|428915.2667|425356.8667|422236.3|273466.7333|130227.1333|195049.1333|190013.5|211928.7667|235147.8333|226070.8|155494.2667|128411.7333|285021.0667|88385.2|157954.1333|85557.6667|72422.7667|102244.0333|46863.3|49746.6|158567|108602.7|57705.7|58952.3|71515.1|76561.0667|43091.3|94717.6667|151453.3333|103521.7|153240.9333|265268.4667|369719.1667|
2020-10-25 01:00:25|amer_0222|CLS.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303153.3333|187116.6667|229350|345450|330240|155169.3333|338375.2333|850320.4|698492.1667|713211.6|1057761.5333|1704670.5667|1077864.7667|1395258.7333|1297403.7333|1413034.4667|962272.1333|1640356.2667|1320151.3333|1394114.2|1339518.2333|1293782.0333|1039331.8|1021831.9333|957925.0667|1238728.5667|669081.4|771213.4333|587589.1|689474.5667|634205.4333|429464.4667|484065.6333|542140.9667|1367215.4667|1337915.3667|1174186.8333|580841|1182748.8|1262232.1333|1256702.4667|700942.1|1069306.8|708447.9667|836211.4|781668.2|889961.9333|460631.5667|748684.1667|788827.7|559990.5667|1063794.7|1257209.6667|628302.8667|506893.6333|893577.8|885101.2|347385.0667|488302.3333|274631.7|360635.1333|480099.1667|544715.9667|272548.2667|313016.3333|252096.8333|474826.1|221150.5|277310.5333|270642.6667|194858.0333|162318.1333|186525.4|139920.9|198167.3333|219665.9667|196362.9333|215930.2|292295.5333|313248.5667|169497|190835.9|202650.9333|261198.5|140613.9|109388.6333|177552.7667|568627.3333|217057.6333|128849.0667|
2020-10-25 01:00:28|amer_0223|NWC.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||24370|32923.3333|25986.6667|11960|22890|30593.3333|13473.3333|9336.6667|26020|11040|26903.3333|14286.6667|17326.6667|42976.6667|11070|21666.6667|10086.6667|3793.3333|5800|6106.6667|14570|8833.3333|7290|26783.3333|20176.6667|8483.3333|13386.6667|17840|29803.3333|48736.6667|31903.3333|27456.6667|20163.3333|17393.3333|23683.3333|29210|32246.6667|55983.3333|27663.3333|20056.6667|17516.6667|27896.6667|16863.3333|48306.6667|26663.3333|23110|52988.1333|77326.2|96322.2333|96412.6667|63874.9|44721.9667|77211.0667|61405.8|68769.7333|76830.6|60371.9667|73313.1333|80035.8667|106160.3333|80436.1667|92909.0333|48026.3333|92091.6667|234227.7333|78530.4|82072.9333|65902.6667|112848.0667|92846.2667|41732.8667|44370.2667|54821.9|65509.2333|50423.5667|48891.7|32714.4667|60294.3333|59479.1667|86964.6|71956.6|58697.8333|90218.1667|82310.4|87599.9|153626.7667|85775.6333|103868.3667|171579.5333|104078.6333|65672.2667|64020.6667|115818.5333|86613.1667|96069.6|105479.1|176945.5333|133490|76116.7333|164953.6667|99140.4333|228066.5|162494.2667|180810.7667|
2020-10-25 01:00:30|amer_0224|ZAR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:00:30|amer_0225|TH.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||160370|44853.3333|33010|6756.6667|14333.3333|17363.3333|10976.6667|32550|9720|19236.6667|26350|35030|7810|17280.3667|149250.8|37806.9|48733.2|86206.8333|29007.4333|28241.3|28907.5667|28244.9|48449|35335.9333|25763.4667|33052.6667|71937.6667|56302.2|21361.3|60325.3|133477.5667|91485.5|49507.5333|64592.0333|49741.8667|32814.6|54213.2333|34156.3667|180052.6|93597.6|95447.6333|190103.1667|760400.5|320347.2667|312571.4667|202763.2667|352407.4333|85999.7333|111849.2667|298524.7333|324503.7333|177962.8333|177853.4667|84361.5333|192156.2667|224464.1|113259.1667|314193.8333|199640.8333|141583.2|61050.5667|38267.0333|72752.0667|58494.9|55262.6333|54270.8667|74531.2667|40552.2333|32160.4667|84266.8333|96391.5333|114161.4667|70211.5333|65641.2|89761.9333|350851.7667|437075.5333|140547.8333|54564.2667|201556.5667|86454.5667|148665.3|199949.3|152813.1333|112555.4333|109832.2|86560.2333|188092.3667|133904.1333|222550.2333|146440.5667|133947.8333|62841.6|70913.4667|79693.1333|119262.7333|151782.3||
2020-10-25 01:00:33|amer_0226|ASR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:00:33|amer_0228|CNE.TO|average_volume_30|0.555084745763||||||||||||||||||||||||||||||||||||||||||||||||||||||5816.6667|5350|21210|20166.6667|6453.3333|16366.6667|8810|7113.3333|4990|3163.3333|6716.6667|4603.3333|4183.3333|2493.3333|42890|21833.3333|1266.6667|3233.3333|3876.6667|2813.3333|1930|2033.3333|3626.6667|5880|2633.3333|4576.6667|2943.3333|5390|2793.3333|7873.3333|1203.3333|2903.3333|5363.3333|346.6667|78421|27060|13551.6667|38257.9667|77903.5|115730.1|106331.7333|107889.5667|80232.8|102399.2667|131365.5|111798.0667|40254.3333|117315.8|197369.6|79212.0667|167811|336403.5333|215864.8667|1152247.4667|1980085.4333|1778571.1333|2169240.8333|2423313.3333|1765062.5667|1884767.4667|830021.1|1139979.1333|2175842.0333|1489546.9667|847101.7|1737682.5333|225783.9|160164.2333|223901.1333|223999.4|497870|548602.3|489399.0333|1322638.3667|572501.6667|457435.4|342148.7667|530791.0667|537752|478796.6333|480654.6|305178.7667|305877.0667|273108.1|310638.0333|169829.9|98635.2|123237.5667|117975.8667|126490.8|396403.3333|308391.2333|239935.1|101807.0333|545563.6|543380.8333|260218.7|275296.4333|
2020-10-25 01:00:36|amer_0229|MAG.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1683.3333|835.3667|2706.6667|1200||1600|333.3333|349.3333|2950.6|||18626.3333|160318.5333|143583.3|120876.5333|56637.7667|24949.8333|70456.2667|53953.3333|43055.2333|19809.3|105920.7|99927.0333|147243.9333|91308.6333|47287.8667|131941.8667|143071.8|150045.3333|96399.1667|74804.4|122211.8667|88321.2|207066.1333|76650.7333|130116.2333|88052.2333|87608.4667|165999.9333|88285.5|91175.5667|78671.8667|93521.3333|96789|163866.1|85856.2667|127242.9|172507.4333|109695.5|153870.5|145075.7|149818.4333|146636.5333|102464.1333|91124.8667|256677.8333|177983.3333|179138.9333|454539.8333|185562.2333|118981.7|117087.7667|195270.9|324894.2|400757.0333|414168.8333|277495.6667|351427.9667|236059.7|187030.2667|175236.6|199131.4333|142881.9667|139607.9667|176199.4667|174194.0667|187802.9|305750.7333|208316.0667|504720.4667|356950|223708.1|
2020-10-25 01:00:38|amer_0230|AGF.B.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||35760|33066.6667|27166.6667|37413.3333|26516.6667|18620|28396.6667|53016.6667|72750|75973.3333|72210|69766.6667|32543.3333|39073.3333|34578|93967.1333|58588.3667|37835.1667|184723.1|136294.4333|163034.8333|100585.7333|94907.3667|133265.1|80471.2333|92066.8333|340296.6333|123860.9667|263647.9667|96842.9333|285801.5|150233.5333|160125.6333|139213.7|339960.7667|205144.1333|115139.7667|133055.7333|125510.1|302018.1|132939.5667|73610.7|196534.8667|284827.9333|229597.8|122937.5333|249124.3667|425855.3667|287090.2|128706.8667|468557.4|608339.5|633354.5667|260701.0667|151869.0667|146476.5|203233.9333|221234.5333|234719.1667|247320.6333|181618.8333|180740.2|201548.8667|164019.4333|215568.2333|120553.6|224531.2333|368937.1667|221678.2|218760.5|160204.6667|267027.3333|179924.5|118758.1333|338724.0667|535976.2|154081.1667|301476.7333|274620.2|218022.2667|102210.5667|91710.5667|115521.1667|203557.9667|133991.7|206763.3667|123399.6667|111767.2333|65388.4333|63862.4|104759.1|231445.0333|75456.4333|103522.1333|91616.2667|233581.3|236936.2667|151922.9667||
2020-10-25 01:00:41|amer_0231|WJX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37375.1333|37246.7|51931.7333|26343.3|33570.4|53052.7|106275.6667|85168.4333|75319.1667|98960.8667|91897.2667|37027.2333|39874.8333|50331.4667|38710.9667|48719.9667|56178.1|95821.1333|106439.6667|48998.0667|56168.3333|51248.6667|37962.7|19744.0667|76114.4667|29401.4333|26339.5|29158.9|28985.6333|27954.9|25082.1667|42175.4|52438.2|59797.7333|35503.6667|38423.3|68233.6333|133961.2333|133374.7|57685.6667|
2020-10-25 01:00:42|amer_0234|WTE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61650.9333|151155|141967.1667|262229.3333|112719.5667|77882.0667|79117.5|128651.3333|123876.9|85671.8333|105706.5667|83603.8667|107400|153605.2333|497265.2333|131472.8333|130861.9|111490.7|140861.7667|96533.2|171320.5667|107827.5333|88014|237655.9|127806.5333|92473.5333|161745.4667|295045.7|137220.5333|144848.5333|263327.4333|355836.4333|211963.5333|262610.1|
2020-10-25 01:00:44|amer_0235|AFN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47607.4333|53956.1667|41730.9333|58634.6333|46485.8|40033.0667|105593.6667|48548.5333|20131.0333|20601.4667|94229.4|40514.6667|41464.5667|51983.5333|57265.1|35312.1667|31662.6333|21059.5|128290.3667|40236.8333|19241.5|32294.7667|42886.6|59297.3333|35193.7333|52750.7667|76327.8|159389|41941.7|33188.8333|70929.2|53807.1|32429.6667|44683.1667|40881.4333|38411.5667|31467.8667|27838.4333|58998.6|104708.3667|53815.7333|67608.5333|63310.7333|144458.6|131030|99968.2333|
2020-10-25 01:00:46|amer_0236|DC.A.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||40290|16373.3333|21066.6667|27353.3333|91040|25186.6667|21766.6667|27663.3333|54356.6667|49080|35676.6667|62220|61996.6667|74940|62260|63816.6667|55806.6667|29026.6667|28590|30371.8|29451.1667|76784.2333|22342.8|29232.0667|199789|9354.4667|18149.7333|16713.8333|28849.5|27026.5|27188.9667|7394.7333|28788.7667|7774.1|10941.5|24218.1667|16250.6|20176.5|20455.2|8432.1667|16562.2|11092.7667|41941.2667|11630.4667|130316.3|18574.1667|12456.6667|48803.4333|14181.1|19692.2667|41104.5667|353609.7333|111926.9333|122966.6|174868.4|95210.6333|392607.7667|281647.7|162847.1667|162827.7667|118416.7667|110811.1|318767.4333|247553.0333|194361.2667|259948.6667|450908.9|329620.4333|98534|60887.7333|51855.3|148912.7|106154.4|46812.8333|182079.4|58538.9667|66712.6667|121041.3333|148142.5|79134.1667|107436.1333|154165.0333|43864.3333|56713.7333|133580.3|93759.9333|35619.4333|34418.7333|37012.1667|39090.6|67182.1667|39129.3667|100405.3|46125.0333|51301|252303.1333|43481.6333|31140.1333|75924.5|52804.2667|111633.6667|93143.4|67497.2|77592.2|
2020-10-25 01:00:48|amer_0237|TGL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9236.6667|8130|11986.6667|5846.6667|10643.3333|14893.3333|7935.2|51278.7667|22405.9667|101953.8333|51637.7333|29809.3|32346.3|19513.9333|27619.4|23052.0667|20956.1333|32060.1333|47657.3|109198.4667|135581.3333|182027|138401.4333|70272.5667|29835.1333|64874.0333|139278.3|234617.6|61598.9333|64129.2667|51141.6333|40346.9333|23333.5667|11192.3667|26792.8|27503.9|43220.4|20164.6333|60574.5|75834.8333|62602.5|56435.7333|68935.7667|66544.6667|82556.4667|61682.4667|34192.6667|154250.5|201992.4333|213780.1|668188.5|266932.0333|132579.3|228593.1|449338.4333|291865|401409.5333|212924.4|262626.5|321865.3667|167862.2667|212040.6333|173168.6333|221158.1667|277113.4667|204516.1|399828.4667|225260.9333|176802.6333|112003.4333|160170.7333|150651.2667|60493.8667|107112.6333|82502.0333|62032.4|49621.8|127121.5|46372.1|25948.8667|152787.9333|115799.0667|104868.7333|67179.3667|98458.9667|45981.6|27528.5333|41740.4333|31936.4|52808.9333|
2020-10-25 01:00:51|amer_0238|CRH.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15381.5|26062.2667|26632.2|85426.9|79153.3|50096.2333|32994.5333|61037.5667|14387.2333|23827.7333|341670.5333|628499.8667|318319.6333|648668.5|325665.3|326681.5667|295440.2333|260040.3|443305.2667|533325.7|298953.7333|311774.2|442564.2667|227519.4667|161446.3333|254723.5667|211175.7333|160895.0667|53080.9667|51242.7667|66321.0333|225967.8333|215961.0667|127083.2333|
2020-10-25 01:00:52|amer_0241|CRR.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65863.7|50572.2|42284.5|46820.7333|71174.6|45262.9667|18205.8333|22756.3667|27074.2667|32225.0667|14760.2667|48749.3333|36682.2333|81419.2|60253.1667|44361.3|47269.0667|41115.4333|82036.6667|51208.2333|55030|61505.2|56000.0667|69025.8333|87339.4667|84562.2|167163.9333|93755.9333|61273.4333|117732.6|276206.3667|184942.6|112135.3|205183.0667|192182.5667|183630.2667|225152.4333|190757.3333|154065.3667|122688.8|167483.9667|233855.5333|188238.8333|208264|180143.3333|119084.9333|109227.6|94006.8|191365.3667|114263.6333|100279.4333|129769.1333|182865.6667|217049.2667|134340.7667|143828.9333|542207|221457.6|148686.3333|
2020-10-25 01:00:54|amer_0242|AR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148486.1333|111496.6|78269.5333|260118.1|92663.6667|383669.3|423045.8333|775470.1333|454250.5667|1014399.8|528948.8|719538|993052.6|957237.1|812760.2333|1165975.1333|499503.1333|820699.8667|806098.4667|698400.0667|2210343.6|770016.8667|1055451.6333|548995.2667|495163.0667|1314861.4333|1108167.0667|1518032.4667|899873.3667|1360908.6667|1616003.7667|512893.2667|349510.4|314292.5667|386281.4667|269853.0667|456792.9667|397418.5333|314722.9333|530062.4667|358560.7667|1198812.3333|1137438.7|1227514|
2020-10-25 01:00:56|amer_0243|ONC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37266.7|73756.7333|27066.1333|25382.7|41919.5667|35831.8333|26744.0667|38146.6|44193.5667|91222|37619.1|19293.4333|65746.5|34186.6|252394.0667|148230.5|73858.1333|179171.7667|77430.3|104709.5|86531.3667|58454.5|22762.1333|33227.2333|101842.6|42226.1|25944.4667|38772.8|53251.8|67106.6|36286.1667|35897.9333|22586.4333|23940.7|236843.9333|19685.2667|43989.6|20931.7|49840.4333|142301.7667|169686.0667|91990.5667|71817.8|115207.0667|146462.5333|134316.8|80144.8667|52425.1333|46867.3333|113485.2|72780.6|131125.3333|146711.8|147000.4333|70909.5|132936.4333|249649.8333|44917.9667|76659.8|116281.5667|67222.4333|546456.6667|73258.6333|74047.9333|80808.3667|185105.2667|161946.5333|75472.9|209318.4667|313944.5333|480276.5667|209542.5|341486.5667|191387.7667|237248.1333|30513|26955.1|32747.0333|31410.8333|47078.5|158687|354038.0333|366290.7|65133.4|
2020-10-25 01:00:58|amer_0244|EFX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336474.5333|180223.1|102390.8333|131939.7667|74722.9333|144048.4333|123088.9667|91888.4333|85200.1333|135731.6333|89214.2333|131650.7333|125007.0333|100280.4333|102193.0333|101080.0333|108138.8333|116572.5333|125136.0333|158735.6|126744.5667|229732.5667|170615.9667|203300.5667|181672.6333|196283.9|326745.4333|284287.9333|181102.7|128527.7333|192581.1333|198450.5|187953.7333|179971.9|232805.1667|754767.9|660984.8667|392052.2|
2020-10-25 01:01:00|amer_0245|RMX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:00|amer_0246|CPH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88068.5333|35523.3333|6688.5|9790.6333|17600.7|21618.8333|11771.6667|15537.7667|71788.1|14742.8667|35192.8|21077.5333|46438.6|10562.8667|29604.8|93028.3333|2845.9|1076.6667|2853|5640|1188.8333|3315|1884.1667|5370.3333|2168.2333|1998.3333|1338.9|1552.3333|2875.0667|5904.8|2276.6667|4423.2|4316.0333|17535.5|2660.7|6070.1|13824.8333|114004.1333|225964.4333|96016.0667|86495.2|72094.7333|84666.4667|99413.4|108524.9|68535.1667|77427.6333|36313.2333|43971.9333|24672.6333|15663.2667|38117.8667|16349.1|24062.5667|6809.0333|14892.2|80831.0667|32037.4667|27576.7333|45699.1|36407.4667|27786.5667|31203.1667|23847.7333|55452.1667|62896.7|22886.8|
2020-10-25 01:01:02|amer_0247|PNE.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:03|amer_0248|DR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28397.9333|32248.3|25375.2667|35328.9|61674.8|50052.6|30101.6667|39109|43271.9333|23786.4|31638.1333|33280.5|56483.9|36147.2667|30424.6667|45206.3333|69403.6667|94286.4|76638.3333|66831.8667|49719.8667|58354.3667|108689.1333|78120.2|113177.9|122268.6667|133195.3333|166381.7333|144733.0667|150658.3667|136496.3333|120324.0667|133095.2333|187299.8333|302270.8667|203481.4667|111059.3333|71878.8667|
2020-10-25 01:01:04|amer_0249|CNL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:05|amer_0250|HNL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406280|114410.8333|170089.5333|158300.7333|46036.8667|59877.9667|170522.7|90569.9|145054.3333|190635.8|73666.6667|71290.9333|220596.6333|43955.3|63057.7|38404.0333|74874.9|114448.1333|216447.2667|98817.5667|89896.8|87242.4|267283.8333|74407.5667|248869.8|277297.1667|267187.7667|296890.3667|218014.6667|349346.2667|299368.9|229364.0667|484724.4333|611586.5333|350800.1667|615142.5667|600243.1|223780.5|420608|335987.7667|277451.3333|482320|378184.2333|198854|130196.5|161815.8667|461469.9667|391843.1333|323451.8667|407891.5|180722.4333|160622.6333|529151.4333|169095.1667|256083.4|456043|88724|
2020-10-25 01:01:06|amer_0251|PG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129672.2667|327574.5|392745.7333|155242.6667|120610.0333|129444.6667|147266.1667|137640.2667|112104.9667|114222.9667|254830.3333|268980.8|247149.4333|312650.3|400144.4667|267666.4667|220754.0667|296334.2|268912.0667|220904.4|792390.1333|433032.6333|378755.1|416236.1333|320033.2667|393401.3|626028.2|1222657.0667|601514.1667|879415.1333|1124875.6|554562.6|563246.2667|1152994.1667|464147.8667|247338.8333|329119.4667|301130.5|735627.7667|858275.0667|870564.3667|1044130|1121503.9333|1519186.6667|829676.6333|427054.1667|259118.1667|328575.9667|434217.6667|404483.4|482342.4667|490485.0333|640681.4|408561.6667|974304.3|750191.6333|610481.2333|
2020-10-25 01:01:08|amer_0252|BDT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30509.6333|37613.1333|83848.5333|68879.4|144220.9333|78120.4333|75357.9667|59054.6667|69912.3667|84246.0333|102510.5333|126204.8|71520.7667|71133.7333|47033.8667|105736.1333|89808.0333|123171.5333|78139.2333|103004.5|101317.5|84874.4|60592.8667|120615.9333|134597.5|115939.1667|225144.5667|55380.5333|55884.3333|84273.0333|163596.9333|50804.2667|75466.9333|59406.2|72707.8|55709.2333|32190.4333|64827.0333|46441.8|53510.2|
2020-10-25 01:01:10|amer_0253|AIF.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32804.1667|110224.1333|57413.9667|104967.0667|49834.8667|36805.9333|28362|40881.7667|22286.5333|30393.4333|40272.1667|81905.6333|94031.5667|77927.4|132103.8667|104643.4|53228.8667|88234.4|95633.8|47666.2333|61494.3667|70741.1|47883.9333|218504.5333|107947.2667|124523.2|68308.8|65863|56037.8667|95686.9|85274.3667|67645.9667|81537.3|89352.5667|76479.0333|75655.1|81219.1333|179048.3|87784.0333|200181.7667|
2020-10-25 01:01:11|amer_0254|UR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:11|amer_0256|DOO.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43973.6667|57819.5667|125982.3|185860.9667|112242|135951.9667|62292.5|72896.3|115080.2|81137.6667|146791.7667|130204.6|90497.8|70152.7333|90355.3|116824.7|76878.8667|227052.2333|138386.0667|227687.9667|248511.8333|435484.4|259723.7333|358785.5333|433406.0333|293017.3667|251221.6333|779170.9667|298960.9|233456.1667|
2020-10-25 01:01:13|amer_0258|CF.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84386.5333|121735.1|158146.6667|101903.7667|157354.9333|155074.1333|271528.1|177402.9333|252095.6333|187639.5333|290331.3667|238237.7667|183908.6667|208604.5|254451|83757.1667|151411.7333|241026.6|846878.5333|249485|423457.5333|203265.3333|407008.9333|264640.9|214894.3333|621110.8|431748.9667|159422.5667|137364.7667|361274.5|272164.1333|145260.3|141370.8|330223.9|254575.7|125761.6|213486.3667|190305.1333|218709.3667|193546.7667|268197.4333|470236.1333|306425|213002.1|
2020-10-25 01:01:14|amer_0259|CGG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19074.5333|17063.6|12841.8667|66935.2333|26313.1|33845.5|93885.4667|77473.2|166014.8667|356461.2667|98000.7667|87450.1|34193.3667|54840|106158.0667|38159.1|65572.2333|78845.7|135940.1667|226887.3|81799.2667|208438.0333|330120.3|182591.0333|188473.3667|253826.4333|235589.5|178134.6|242373.3|226839.6|265938.7|221006.9667|285609.8333|602647.8333|968837.7|584451.2333|222187.7333|349804.7333|1289105.9333|488820.4667|374102|196026.9333|571051.3667|388286.2333|545959.4|162035.6|205889.2|224556.3667|667454.1333|179829.0667|581203.4667|276845.4333|374658.2667|679832.5667|754514.6667|251077.6333|239475.2|203987.5333|437196.1|520184.2667|773186.1333|828289.5|746117.8|1649800.3333|565526.1|258657.0667|252273.5667|216675.0333|483258.8|141269.2667|115345.6|82145.3667|389868.1333|126507.8333|282016.4333|708717.3667|160681.9667|
2020-10-25 01:01:17|amer_0260|YGR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1883.3333|1350|1336.6667|2278|2596.1333|1783.3333|1566.6667|10736.6667|4000|2416.6667|2833.3333|683.3333|666.6667|6633.3333|1783.3333|6249.1667|13468.3333|51105.1667|36746.2|28138.3|23556.8333|41916|58970.8667|37927.6333|109305.8667|66940.9|92110.9|28007.2667|101851.9667|139660.3|71907.1|61137.1333|55720.1667|26383.9333|235376.0667|48703.7667|96820.3|10868.0667|66189.5667|283757.5|84813.9667|189502.6333|150936.4333|60890.6333|84597.5667|296711.4|139504.0667|192893.3|40509.7667|121890.8667|113856.0667|59434.7|71137.2333|311722.8333|183289.0667|72330.4|153287.3667|758547.2667|638941.7667|427529.5333|196004.8|262796|78485.0667|44867|77771.9667|70489.1333|67381.1333|55102.7667|192253|311317.7333|224618.2333|160711.8333|175371.5667|140372.6667|239676|315951.3|257861.8|228270.6667|178126.4333|241823.7667|308878|527535.8333|343321.1|166639.2|
2020-10-25 01:01:19|amer_0262|PTK.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30522.6333|87713.3|227209|138792.2333|197466.2667|49703.7|282563.6|87640.7667|164392.2667|131226.2333|52215.1|66375.5667|171268.9333|64042.4667|111510.7|4194670.2333|717869.7|212112.4333|200463.9333|143648.8|141321.7667|129834.8333|367302.0333|318109.9667|121858.8|196680.4|271564.6|1251938.0667|861762.4333|445251|783957.6667|283533.4333|309487.2667|979539.3|183625.6333|289370.5|363024.2333|134821.8333|521796.2|158736.9|190416.9333|457701.8333|284808.2667|2005079.6|390881.9333|354609.6|362943.1|345328.7667|140352.6333|136394.8333|163084.2|489125.2333|251235.1333|261874.3333|
2020-10-25 01:01:21|amer_0263|BCB.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:21|amer_0266|NG.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||540300|104233.3333|391700|72166.6667|44300|41600|41820|15603.3333|15996.6667|12296.6667|5910|3580|12116.6667|3897.2|3856.0667|1820.8333|40548.6|11609.4333|7218.0667|36141.7667|147273.1667|28893.9667|293976.4|192518.7333|96359.3|131213.2333|145981.2667|98413.0667|176588.4667|238920.2|197729.8|137100.6333|156786.4|229649.6333|141827.7|117330.0667|138935.3|153191.2333|478283.0333|284483.3333|748659.6|248274.2667|163281.4|555269.1|302930|796573.1|387915|256241.2|365602.1667|687793.0667|1707043|481978.4667|294394.4333|423474.2667|366495.9333|541674.9|333316.5|607189.3667|609763.2333|369792.4|442986.8667|512510.8667|821778.7667|549765.4333|332836.8333|235529.4|206181.0667|278417.7|254467.6667|146499.5|232685.3333|145256|105027.9333|251204.1333|303667.9333|211886.2667|233695.4|210900.4|435701.1333|443955.5333|348305.3667|566766.3|315020.2|343439.0667|223596.2|138107.1667|214207.3|134152.7333|184882.7|215162.9|209522.5333|150371.5|327997.7667|220931.7|397049.9667|719999.9333|434185.4333||
2020-10-25 01:01:23|amer_0267|GC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||22743.3333|15633.3333|9436.6667|21070|3623.3333|7390|15513.3333|4553.3333|2986.6667|27526.6667|11266.6667|6676.6667|3042.7333|5093.2667|12509.4|1770.0667|2615.4|826.6667|5406.5333|10875.2|5429.2|15464.3333|32765.7333|23645.5333|5187.4|10029.2|17360.9333|4094.6667|44931.9333|176268.4667|85620.6|67101.4667|114769.8667|65766.7333|211680.8|407807.5333|343301.7667|356620.8667|240254.2333|226594.2667|303392.7333|326767.0333|309502.7|342071.6|379786.8333|350702.5667|222723.2|290846.8667|318662.7667|159921.7333|262489.8333|161876.9|115896.8667|202783.6333|168229.6333|132304.2333|100620.2|189511.7|377737.2|227454|78644.7333|206776.8|149884.9333|202696.5|140481.9|96312.5|76354.6|77905.8667|79707.0333|20339.8667|47521.1333|109619.3667|145534.4|214428.8667|91409.8667|126697.5667|98358.1333|95564.2|206858.4333|80180.5667|237388.8667|147063.1333|159551.2667|220795.4|163183.9333|96508.1|279861|214153.9333|259187.3667|298038.8333|233186.5333|162512.5|147344.9333|390535.2667|210018.4333|141752.9|
2020-10-25 01:01:26|amer_0268|CAS.TO|average_volume_30|0||||||||||||||||||||||||||||1781.2|1379.9333|5134.1667|740|11340.6333|4398.8333|5026.6667|3012.1667|11040|11561.7667|9599.6667|8156.7667|33506.6667|11008.3333|67463.3333|63455.5|66232.8333|59185.8333|107672|47569.9333|48407.4|26566.6667|36943.3333|15980|27493.3333|45066.6667|228133.3333|161846.6667|47593.3333|64750|45486.6667|37316.6667|11076.6667|41763.3333|27410|17296.6667|22130|12886.6667|31670|14664.1|19563.9333|88907.1|42886.5333|44323.6|69834.8667|199452|78454.4667|94098.5|82929.8333|148459.1333|174282.8|113753.4667|148882.6333|131601.5333|88674.3|78475.5667|117122.9|137111.9333|95236.3667|95931.1667|92026.8333|96615.6333|48521.1|123631.4|78614.5|80384.0667|75336.7|149325.2667|151105|321991.2|437021|155293.8|246627.7667|131295.0667|181328.9|170485.9333|247918.3|641238.9667|294516.0667|303295.0333|304390.1|212839|248792.5|118401.9|202763.5333|201165.8667|87976.7|120529.5333|95402.6667|81010.3|70129.8333|59596.3|126587.6333|79340.7|191225.0333|48262.2667|80117.5667|138437.4333|81878.1|254174.8667|133377.3667|193038.4667|83246.6|132291.2333|258626.7|265137.5|93993.8|182037.7667|93259.9|194699.1|289753.4333|227865.4333|247784.3667|242772.2667|166890.7333|163106.2333|205341.6|317592.5|168854.2|133403.4333|123935.2|406319.4333|238114.2667|268394.2667|
2020-10-25 01:01:29|amer_0273|DPM.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||22760|11176.6667|14143.3333|12126.6667|8283.3333|12393.3333|11586.6667|7620|7450|6200|6983.3333|9213.3333|21526.6667|8063.3333|7440|14160|6236.6667|4263.3333|5266.6667|8706.6667|12066.6667|5491.5333|9329.2333|5914|13329.2333|8886.8333|11438.8667|7948.3667|6502.3|13045.4333|27480.1|7848.3333|10001.9|12197.5333|16554.5|19170.7333|17819.1|78395.3|51624.4|96468.7667|66883.2333|96312.6333|44594.9333|92755.3333|41126.9333|104628.7667|91421.8|39482.0667|43776.5333|43868.6333|40851.0333|35882.7667|114917.2667|90467.5|63929.3333|57390.4333|259418.2|129066.8|146563.6333|352225.5|179911.0333|610896.3667|422096.5333|300532.5333|914140|322770.9667|222874.9333|243932.9|572430.6333|423981.4667|378330.8333|302930.0667|402939.9333|412857.3333|394648.4|812014.7667|1253516.3|661243.7333|377324.7|316598.6667|1176194.5|330654.7667|141300.7333|125953.0667|264542.4667|407589.5667|373596.9667|342710.2667|455696.2333|350340.4667|646045.4|204007.7667|174513.7667|178018.8|149796.8333|175002|253745.7667|347186.9667|436510.2|477488.9|1002245.0667|1112437.3333|1136192.8333|823017.8|
2020-10-25 01:01:31|amer_0274|SSL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400|1700|2033.3333|883.3333|2612|550|2600|152369.4333|75990.7667|548445.6333|436452.5333|248727.4667|273143.6|1028013.8333|540312.2|1280069.4667|1317163.8667|623669.5667|3183555.7333|306045.5333|651399.5|388954.4|372461.8|284623.6333|402694.3333|295873.0667|421696.8|218340.2667|222296.8333|466802.1667|212822.6|136652.7667|206404.6|135096.8333|304328.1667|650497.9|1007040.1|474227.3667|304670.2333|569629.2|448508.7|256436.6333|410291.8667|203682.1|420415.3333|414047.5|582607.0333|634645.1|497391.5667|344563.1667|1275765.2667|634475.5667|471819.8333|
2020-10-25 01:01:34|amer_0276|CFX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121876.7|123748.2667|102148|81669.6667|133744.6667|95804.1333|96391.3333|89609.1667|71915.2333|57115.9667|39257|18393.3|30941.2333|45816.4|47220.9667|29871.8|47080.6667|63423.8|45625.8667|57806.9667|43729.6333|42955|72763.7333|52511.2333|22467.8333|33654.1333|24476.0333|20203.5333|17508.9333|33591|112763.0333|97005.4|79816.1667|133294.0667|102981.3333|68648.6333|65162.8667|82353.1333|62804.5667|53207.9667|
2020-10-25 01:01:35|amer_0277|GUY.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:35|amer_0278|EDT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11343.3333|19353.3333|27353.3333|7950|10323.3333|14213.3333|26090|23126.6667|8380|56553.3333|18310|6770|11810|25924.3667|25589.5667|14876.6|12824.8333|9617.7333|11314.2667|49076.6333|8088.6|31445.8|52385.2333|12107.3667|5933.9333|9050.0667|8369|30521.5|50987.2333|16966.6333|23434.3|21236|36581.5|73806.2667|20280.8667|18014.2333|56251.4333|41745.7667|19375.9333|9448.7|8996.2667|63458.8333|17447.3|5683.3333|7311.1667|11535.5333|5448.2667|3622.9|4368.3|9089.8333|10658.3667|18809.1|14350|12099.9333|21426.0667|9164.4|29306.2667|47444.6667|81326.5667|57408.6333|104032.8667|43001.8|77350.5|67616.7667|71683.2667|48410.7667|46375.6333|65240.3333|67782.8|169604.8333|180951.3333|61605.5667|56636.5|173751.2333|433980.2333|126530.4667|87233.0333|35623.7333|107902.4667|136917.7333|266685.0333|289907.5333|258544|158966.6667|35055|108137.3667|96782.9|38508.2|41682.7|38997.9333|110615.8|34581.6|31912.5|81491.5|82439.7667|66515.0667|66886.3333|
2020-10-25 01:01:38|amer_0279|NB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98244.7667|81209.2333|158343.4667|97508.3667|126963.4|261790.8667|249195.1667|161209.3|683946.8|150106.1667|95898.4333|78496.8333|292892.5333|107144.8|78474.2|67799.9667|94017.0333|187404.9|100846.8667|137926.8333|101610.4333|102199.6|98493.5333|74149.2|49104.3333|70641.5|83478.1667|126606.0667|203789.4333|89029.9667|76954.9|
2020-10-25 01:01:40|amer_0280|CMG.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11900|16150.1667|7987.8333|8620.2333|8850|6728|3656.6667|5574.3333|4460|7555.3333|22974.3333|5298.3333|8936.6667|21706.2333|5583.6667|14147.9|10150.1667|44265.9333|8282.3|9173.6667|6103.9|10477.7|37304.5|7442.6667|10004.8|12974.1333|6636.7667|5191.6|14474.9|11789.8333|10259.4333|10496.8667|8218.9333|12806.0667|6362.0667|17076.1333|16147.5333|16399.8|36453.5667|29670.4667|21109.5|22305|63015.0333|33398.6|47065.8667|13210.4|20200.8333|48253.2333|69883.4333|23919.3667|32917.7333|31322.1333|29750.1667|51035.6667|64957.8|29136.0667|49430.3|32963.2|31656.0333|199302.4333|166625.6333|81720.4333|358694|130017.4333|221771|109883.6|78862.8|63984.3333|105283.9667|107519.2667|96015.4|64479.8|52016.4333|75333.2|105701.2|94246.4333|115899.5333|342034.2333|156130.7667|105466.9333|76573.7|165087.9|132851.1333|164902.6667|
2020-10-25 01:01:42|amer_0282|DML.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300123.3333|165373.3333|85880|30550|584016.6667|230583.3333|132196.6667|79450|33506.6667|52273.3333|78542|66250.3333|70226.8667|77846|142674.3333|23148.3333|36081.9333|16826.6667|21416.6667|15916.6667|10150|4266.6667|6860|6473.3333|77843.3333|29786.6667|48785.3333|55308.0667|15844.4667|43976.0333|29527.2667|46601.4333|23615.1|28913.6667|28601.9333|56835.2333|45892.9|23942.7|692677.2667|2273474.5333|1392116.7333|1442087.7667|1298127.2|2051973.3667|1272859.8|1157402.5333|1796030.3667|2076540.1|4426294.7667|2248961.8667|1218115.4|545476.1333|449916.6333|675118.7333|4408360.1333|3850066.8333|816459.5|674196.1333|816707.8333|2184968.2667|796301.6|732358.1667|638937.2667|1095211.0667|1192024.5333|1200000.9333|714106.2667|1646273.1667|638740.2333|516163.2|927711.3667|620863.6|496872.6|506440.6333|381447.8|793179.6667|579347.5333|379888.0667|429109.3|917908.2|472060.3333|250190.8333|1448862.8667|369378.1|703554.7333|497073.4|360511.4667|418973.7|172300.9|292392.7333|277155.9333|433242.8|440063.6667|438294.3333|
2020-10-25 01:01:45|amer_0283|VPY.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:45|amer_0285|ESP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:45|amer_0286|WRG.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40913.3333|31913.3333|33086.6667|28300|95753.3333|112260|78100|92060|92746.6667|64733.3333|89653.3333|59946.6667|25236.6667|16700|27710|24676.6667|26043.3333|55593.3333|93866.6667|132423.3333|64073.3333|202582.2|70739.8|203928.1667|82491.4333|45213.7667|92759.0333|183444.2333|57156.7333|77348.5667|62367.3333|81645.5667|84940.7667|55651.3333|18286.5667|17616.5333|5734.4|8902.4|122008.2667|721450.9667|1128477.4333|478753.0333|1144247.9333|831961.0333|1310018.9|140304.8|78841.4333|120727.3|88163.3|96567.7|56622.1|221828.0333|240955.1333|101573.2667|256705.7333|303866.1|208587.1|320700.7667|237987.3667|163108.4|126465.2667|136023.0667|97392.4667|53961.4|143071.5333|159943.2667|353687.9333|158901.1333|100804.0667|359722.0333|255863.5333|80051.4667|137033.9|85626.3333|245490.0333|74932.5333|58896.8667|23013|47147.8667|247112.2333|20938.5|32947.0333|
2020-10-25 01:01:47|amer_0287|JE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||628741.1|422067.8333|288782.7333|321352|530033.7333|413552.1333|309164.0667|317124.5333|708515.5333|840828.1|688116.2|408374.8333|318787.9333|651290.2667|1262781.5667|456342.8333|415697|203047.3333|266760.6333|535639.8333|405116.7333|306378.1667|259077.9667|347652.3667|286546.9667|260401.6667|472597.0667|278495.4|697113.6667|441457.6|485086.1667|477719.1333|489851.1|325899.3333|567632.8|1319002.5333|459337.6333|472587.4|409544.8|3897457.0667|
2020-10-25 01:01:49|amer_0288|BAR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:49|amer_0289|RSI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150303.7|121514.3333|64678.1|89798|126679.4|64128.1|67546.5|86148.1667|92837.3667|67097.9|98956.4|76939.6333|161673.1|210821.6333|107827.8|103092.4|166141.8|107057.2667|50044.4|86224.8333|90408.9667|185683.0333|130617.6|126457.4667|189647.8333|141412.0333|88924.0667|185654.6333|239303.2|125066.6|177309.5|139864.2333|136017.6|106521.3333|84416.1|104595.4667|347268.2|479268.7667|182718.3|135602.2667|
2020-10-25 01:01:51|amer_0290|ATP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||603.3333|643.3333|294198.1333|427789|130906.4333|122624.6|126931.5|111843.6333|184342.1|122277.3667|287574.1|210180.8667|192306.0333|140174.5|341542.1333|899930.2333|517295.4667|232549|600536.6333|671607.8667|256916.1|297283.1333|215154.9333|186635.5667|104719.6|102204.3667|109556.7333|75746.7333|52328.5333|45963.3|112000.3667|58933.7333|53607.2|45276.9|49021.9667|133569.9|151117.0667|37687.3667|41673.9333|80891.1333|62746.7667|28144.2333|26943.7667|110309.5|52430.8333|42458.2333|
2020-10-25 01:01:53|amer_0291|MSI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53410.8667|64019.4333|86399.4667|37762.9333|58596.8667|68172.9667|41186.9|26568.7667|32077.0333|40259.2|51379.4|55871.9|47723.1333|62935.9|86931.3|35529.4667|66022.5|50701.6|50434.2333|61741.4333|98428.8667|81362.3333|130388.8333|183856.9|80649.6333|62208.1667|41965.9333|53625.2667|48565.1|130910.3|83412.0667|95122.8333|116896.6333|99343.9333|94061.0333|145056.9333|183205.7|201602.7333|106094.9|138958.4333|
2020-10-25 01:01:54|amer_0292|AKG.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:55|amer_0294|NFI.TO|average_volume_30|0.0146295422369|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195008|42366.8333|34327.4667|48259.7|31652.1333|66504.8333|75032.3|80826.7|57560|52419.5333|41223.9333|67592.5333|69427.2333|54578.5|126410.3333|52192.3|130666.2333|212462.6333|334975.3667|157071.8|279923.1667|146134.9667|159552.9|154636.0667|155238.1|136420.5333|139101.5333|298702.5333|236557.4667|344867.3|355576.5667|256926.7333|322351.5667|601836.6667|673040.6|231475.5333|275353.3333|
2020-10-25 01:01:57|amer_0296|CDV.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321712.5333|178775.5|235624.8667|178044.3|66975|11744.6333|7825.1667|91706.8|33920|69797.4|187058.2667|195012.3333|930430.1333|260923.2333|
2020-10-25 01:01:58|amer_0299|FSZ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25031.4333|5835.9333|9282.7667|6233.8|2240.2667|4098.6|13875.5333|22149.5|20785.1|39174.6|18577.2333|24422.6333|20972.1333|54227.7667|34705.8667|29317.3667|62179.8|46526.7333|72179.6667|20271.8|29117.6333|33347.6333|95205.2|46013.2667|53458.0667|63039.1|73146.1667|51808.8667|48842.8667|137898.6667|107551.0333|83073.0667|71958.9333|90392.4667|99069.1333|116453.6333|170108.7667|173429.9667|301003.1667|199301.7|145372.9|
2020-10-25 01:01:59|amer_0301|EDR.TO|average_volume_30|0.427606901725||||||||||||||||||||||||||||||||||||||||||||||||||||||12280|6426.6667|16373.3333|8026.6667|4040|6253.3333|2213.3333|4386.6667|21293.3333|133.3333|9386.6667|4280|880|2226.6667|2680|5626.6667|4146.6667|2120|8850||2600|413.3333|4000|4000|3425||14200|47646.6667|19886.6667|27836.6667|19902.1667|20371.4667|12338.2|23131.6333|51489|50411.6667|19122.8667|25472.7667|41450.8|49190.3|124845.8667|152624.5333|265220.8333|217453.2667|121342.3|196141.9333|114528.8|85738.5333|76577.6333|110183.2333|149802.0667|132140.8|83677.6333|368538.1667|139872.7|153562.3333|78462.3667|201913.6|469813.9|592763.0333|581013.3667|513765.2667|253581.3333|223082.4|187959.3|420537.6333|189033.9333|192693.7667|164898.4667|179195.3|237536.6667|172966.1333|218732.8|158303.6|218553.1333|231149.6|71926.8667|80459.2|233967.7667|284778.3|386138.6333|554017.4333|522986.7|438355.1667|240476.5667|241119.5|294888.7667|341353.9667|189653|170882.6333|287083.2667|201386.5667|423483.3667|546402.2333|401351.7|583977.8667|923680.5|638308.8667|
2020-10-25 01:02:02|amer_0305|TOS.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:03|amer_0307|DEE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:03|amer_0308|PHX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10550|7416.6667|6008.3333|2008.3333|1183.3333|2081.3333|566.6667|1066.6667|533.3333|6598.1667|83.3333|550|1133.3333|2591.6667|82248.6333|9890.8333|1725|5278.3333|4512.7|19255.5667|8146.6667|1205.1333|2164.3333|2561.2333|703.3333|15911.9333|17076.0333|22287.6|26279.0333|82911.4|44429.6667|203342.5667|28689.5|21878.6|45423.9667|28356.9333|39705.8|69932.6333|56798.0667|41462.0667|57735.1667|61761.4667|41006.1667|55244.8|19708.6|24642.8|35971.5|79772.6333|55214.3333|53757.3|72551.5667|60690.3333|48261.1333|35489.4|48999.4667|30283.4667|42462.1|55594.8667|97564.7|26120.6667|38926.8|37373.1667|95897.5667|23956.5333|38331.4333|33229.5333|37313.2333|55326.9667|49175.0333|51308.2|94167.1333|101760.3|66865.3|160118.8333|96200.3333|158055.1667|97511.7|32587.6667|101952.1|51328.1667|82952.8333|188472.4667|117401.8333|100718.5667|117130.1333|44674.3|37125.3|112626.7333|28780.2|17347.2667|31382.7667|16968.3667|50536.2667|79859.7667|63134.6333|94659.2333|165549.5333|
2020-10-25 01:02:06|amer_0310|SII.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961526.9|219109.2667|125866.7667|46755.7333|75903.2333|65965.6333|57094.6|19347.2333|35440.1|67618.9667|78347.7|93026.1|98025.9|83443.2|79106.6333|28340.7333|55101.8|81867.5667|73806.2667|49678|134261.6667|286318.6|192676.4333|166646.9667|199590.1667|144024.9|643380.0667|207958.4|89641.8|124544.6|137315.3333|291413.1|114864.1667|240321.2333|253718.0667|158027.1333|296453.1667|253396.9|94510.5667|651113.8|188403.7|286994.3667|317812.4333|422018.1333|335044.6333|215294.0333|186806.1|507105.7333|203546.4667|104295.1333|
2020-10-25 01:02:08|amer_0312|MMT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:08|amer_0313|RMM.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:08|amer_0315|TWD.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:08|amer_0316|INP.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||833.3333||||38654.1|60403.9|87593.0333|250331.3|85002.6|106365.9667|62215.7333|238862.3667|150552.7|88270.3667|107443.8667|62934.1333|75239.1333|54558.7|82514.3333|48165.6667|56744.6667|47637.3333|78156.0333|48469.1|93083.3667|59058.7|73390.5667|41695.3667|72097.0333|55809.6667|51106.8333|58424.8667|21774.3667|119336.2|
2020-10-25 01:02:09|amer_0317|SEA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||28200|29500|7766.6667|7100|7600|17233.3333|1266.6667|693.3333|550|3963.3333|1013.3333|656.6667|583.3333|9484.9|17041.1667|1076.8667|846.6667|8627.8667|2496.6667|3955.5667|22654|4441.3|79238.2333|223120.3667|36832.4667|110825.7333|20973|33140.6667|53979.0667|50349.3333|20024.7667|24987.3667|8469.7667|9316.0667|40076.3|18140.6|11468.6667|36896.7333|17762.9667|40332.7|34507.9333|21953.4333|31386.9333|106690.9|35977.2333|19439.8333|17900|11855.8667|23015.8667|9976.6|28661.7333|25015.0333|24728.8|35819.5667|45458.5|38601.3667|39970.8|47255|35222.1333|31145.7333|23962.3|13686.0667|21194.9667|31346.0667|22420.0667|41267.2|18611.7667|18414.6333|44767.4667|36005.7667|34296.2333|15071.5|44932.4667|53065.3333|43303.0667|73278.8667|64856.0333|72751.9667|139003.3667|121604.1333|97275.8|115289.1667|103804.4667|74230.1|77671.9333|57891.4333|91613.0333|52593.1|61612.1|78582.6333|59765.0667|69041.3667|106388.4667|64713.2|170041.0333|100054.2333|103925.7667|
2020-10-25 01:02:12|amer_0320|BBD.A.TO|average_volume_30|0.640011547344||||||||||||||||||||||||||||||||||||||||||||||||1630|2256.6667|3650|4640|5770|15113.3333|2890|2660|5103.3333|4780|1763.3333|4776.6667|2306.6667|1253.3333|5150|11843.3333|4316.6667|10946.6667|6300|36179.7|61273.7333|48755.2333|60410.5667|64519.3667|119465.7|79805.6333|85147.5333|219816.3333|67159.1333|80380.6667|60295.6667|249947.5667|107538.2667|97507.2|93253.2333|102069.5667|80335.0333|70515.8333|75234.2667|65209.3333|52096.3667|46219.6|57499.7667|49599.0667|92312.2|129148.7667|94734.4667|59741.8667|57258.6333|40436.7667|98325.9667|59004.8667|94211.4333|123553.2333|66586.3|138486.1667|74316.6333|59475.4|44806.5333|74671.8667|110145.9667|100374.0667|48219.5333|46372.2333|100594.6667|75855.7333|73645.5333|46498.2|47316.0667|25923.7667|24239.2333|28857.4333|52803.6667|30750.0667|54958.2|46995.9|103435.5667|59126.6|38874.8667|54420.0333|85226.2|57898.2333|90071.8667|147958.2333|165995.4|422289.4|75079.9667|89306.6667|101112.0667|104080.2333|53218.8|186285.2333|156298.5|69484.2667|289240.4667|195712.3|196662.9|94731.0333|61325.4667|74182|262012.2|224168.2|55248.4667|52200|
2020-10-25 01:02:15|amer_0321|DIV.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2601.9|4008.7667||3826.5333|1575.4|21953.3333|35494.5333|8313.2|12123.8667|16647.8|9447.2|29332.6667|9480.4667|38014.0667|76458.3333|59225.8|85564.9333|44090.9|63904.6667|64467|119751.9667|74904.5667|50573.9333|44535.0667|114344.0667|72951.9333|42075.9|28124.5|13571.6|14847.1667|44740.7333|38323.8333|38199.8667|103299.3667|25576.3|47794.4333|82744.4|37542.5667|9768.1667|48476.6667|27983.1|40090.4667|23069.5333|37683.7|18095.2333|114193.9667|318169.3|177351.3|68616|127913.9667|169347.9333|69517.2|36599.3667|33780.4333|31009.3333|27184.5667|26539.4|21080.9333|77320.0333|36241.5667|29139.6333||||144785.4333|408270.5333|109552.3333|377008.3333|448449.6333|385195.5333|246827.1|389816.9667|715837.3|327866.3333|252742.7|205042.7|848244.9|245233.7667|129750.9667|115906.3667|105695.5333|217808.1333|127603.5667|143710.2|149949.7333|216890.6333|779820.3|330216.9333|282162|
2020-10-25 01:02:17|amer_0328|ALS.TO|average_volume_30|0.844897959184|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1716.6667|2266.6667|933.3333|600|333.3333|8750|6487.8|2900|866.6667|6241.1|6733.3333|9353.3333|3616.6667|3383.3333|7084.4333|5133.3333|20769.2333|13337.8333|16509.5|11269.3333|9978.1667|12587.9333|12818.3667|28836.1333|27221.9667|42241.8|35872.8333|18882.3667|56458.9333|62477.0333|31250.5667|54974.3333|61612.8667|55716.3667|55910.4333|27419.0667|49405.7333|96901|90749.5667|165639.9|210283.9|132462.5333|165812.7333|315926.2|224992.1667|74263|46913.7|38691.3333|81293.9|52242.0667|63322.6|35852.7333|30412.4667|36265.6667|35288.1667|26155.2|40628.1333|16384.3667|25759.1|21298.1333|29524.3667|27347.7667|30716.5333|19752.5|11881.1333|41662.4333|29002.2333|53107.1667|58374.0667|55599.7333|60183.3|67730.4333|90856.4|66194|71820.1667|43739.7|43534.2|65907.1333|39015.1333|28593.2|44517.9|48753.8333|44347.6|30591.3|48585.1333|57610.3667|41174.1667|44497.5667|45754.8667|150804.9|136993.2333|40656.1|47493.3|
2020-10-25 01:02:20|amer_0329|GCL.TO|average_volume_30|0.0133715377268||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28953.3333|14626.6667|4410|8400|9231.5|6576.3333|25804.8|19302.1333|21692.3667|10030.6667|15631.3667|29942|18577.2667|26528.9333|23338.4333|13507.5|30413.2|54430.3|103611.0333|91735.1|50183.6333|128811.6667|75998.1|59314.8333|78819.2|49956.9333|89612.8667|104789.5|30535.8|33795.9667|46052.1333|36502.7|73932.4|39927.1333|35879.1333|37500.4333|38686.9667|39684.5333|167865|207971.1333|96939.9667|40457.9|27301.2|21839.8333|43131.4|470790.1333|277534.1667|138456.2333|136246.6|48706.5333|136022.6333|60615.3|54467.0333|107560.2667|97367.4333|117401.7|121040.8333|68075.7333|64592.6|54053.5|24259.3|211368.6333|
2020-10-25 01:02:22|amer_0330|LOY.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:22|amer_0332|EPO.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:22|amer_0336|LUC.TO|average_volume_30|0.136071887035||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16317.6667|15550.5|46483.5|47758.6667|55595.8667|214995.9|135357.3333|144304.7667|444250.6|82647|610873.2333|508404.8|309628.4667|230474.7667|297442.6333|258447.9333|276136.5667|330726.4667|260990.2333|340113.7333|335069.5667|468373.2|412099.6333|349771.4|509481.3|384341.4667|306036.6|263032.7|287501.4333|198177.1333|457426.1667|398062.9667|1336722.8333|506760.1|399896.8|294665.0333|373792.7667|285614.5667|980534.8|400205.6|394449.2|353175.1667|888575.6667|544358.5667|141705.9667|140576.0667|330046.1|232194.9|170742.9333|123545.8333|
2020-10-25 01:02:24|amer_0338|HWO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68473.3333|74556.6667|24136.6667|15983.3333|14806.6667|54866.6667|103297.3333|80240.6|25922.8667|30278|31468.0333|45335.9667|20666.1667|86003.5667|6835|25645|55341.7667|30680.5667|41023.7333|27225.1333|38828.5333|454408.3667|81092.2|161564.5333|6935.5667|5944.1667|26513.9|24233.6|51020.5|38905.6|70952.9|54705.8|38600.7667|92518|86790.1333|172337.1|61554.2|93830.6|47167.2333|81527.7333|74437|73194.7667|121154.7|93507.1667|116414.4667|102401.3667|130941.6|65325.3|66530.4667|91303.3667|46354.1|56052.6|45048.5|45964.2333|32092.1333|20675|36443.3|46501.5333|77185.5333|53266.7667|81473.2333|
2020-10-25 01:02:26|amer_0341|RET.A.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:26|amer_0342|U.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216238.8333|114732.1|70006|217826.3667|386720.3|171478.8|665029.4333|486727.6667|630568.6333|959511.4667|1301345.7667|900444.5|1093712.8|584000.8333|717224.1|310074.3667|435664.6667|216359.1333|465888.1333|409437.2333|493873.8|227788.8|718981.8|518078.9667|520288.6|235202.8333|222087.4|244302.8667|282459.5333|199533|238115.9667|376556.6333|675763.3|441675.2|348273.1333|567922.8333|390046.8|291629.3333|461374.3333|167231.4667|145620.5|138525.5667|119925.5667|156984.6333|273366.2667|66957.1667|164729.3333|221726.3333|86825.3|56544.2|316233|162076.6333|168347.2|219897.4|334615|256415.2667|250731.9333|323495.2333|234272.0667|290225.0333|650674.4|340664.9333||
2020-10-25 01:02:28|amer_0343|MUX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338023.9|364691.2333|198331.6333|261531.8|159331.5|180285.8|250614.8333|106394.2333|306500.2667|137571|144668.5667|242657.8667|160130.5|47580.9333|92471.1333|100489.9667|257252.4667|526844.2667|663944.8333|542358.7333|569353.8|444351.6667|422100.6|196161.5333|282902.7333|118544.6667|127701.4667|141597.2|276920.7667|291358.4667|405832|454675.1667|581728.8|484676.0667|430750.0667|
2020-10-25 01:02:30|amer_0345|KTN.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18496.6667|20016.6667|32180|31100|27726.6667|13466.6667|52713.6667|23990|29237|26043.6667|305220.7333|80346.6667|79651.3333|28284.7|89017.5333|37669.3|31490.3333|39214.9333|80007.1333|43826.4333|20348|155833.5667|162949.6|69780.0667|32238.4|113725.8333|65688.1|51688.8667|22114.7|66772.2333|33356.1333|44628.4333|24110.7333|30379.2667|28021.4667|74720.3333|108927.2|20696.2333|122477.9667|86173.3333|76284.1667|73822.3333|48510|175215.1333|323798.9|257705.8333|219493.9333|235732.4333|112063.5667|217879.1|198183.9333|112754.4|111514.2333|75615.3|80682.5667|119716.1667|83992.7667|577709.6|171236.5333|511334.8667|815650.4|467731.2|
2020-10-25 01:02:32|amer_0346|RX.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10110|7103.3333|9720|5943.3333|4506.6667|3483.3333|5940|6386.6667|8090|5126.6667|10560|5183.3333|4980|4523.3333|15228.3333|25727.5667|8897|5879|15613.3333|14246.6667|11673.3333|14009|22401.6667|17183.8667|11612.1667|12250.8667|12070|18185|6693.3333|9654.8|7447.1|11840.3333|13754.1333|16591.0333|49101|32576.6667|15439.1667|17696.5|13874|16166.6667|24024.3333|10684.9667|25766.6667|9697.9333|18359.1667|17442.6667|16203.4333|13326.6667|4245|3640|8968.3333|2577.5|3696.8667|6735|21257.4|15774.0667|5750|3384.7|10399.4333|4177.3333|5683.3333|11964.4333|19619.5333|16273.8|12240.1333|59698.7667|15355.5667|33189|29299.1667|87995.6|47383.8|44243.0333|42309.2667|47432.2333|16762.6333|31777.0333|37404.4|18443.4667|11226.2333|8334.7333|14150.2333|6501.3|13813.3667|13107.9667|12663.3333|9222.1667|5931.9667|16228.7333|5260.3667|8746.5|30384.7|5355.5667|5606.9667|6188.7333|3918|8137.2333|17533.3|9222.8667|
2020-10-25 01:02:35|amer_0350|AOI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15416.6667|20466.6667|37100|14083.3333|13300|21333.3333|14516.6667|17016.6667|23616.6667|14016.6667|23000|60733.3333|37616.6667|5054.6|11321.3333|12228|7079.9333|9678.1|7780.8667|2987.3333|2457.3333|2157.3333|2157.6667|3439.6667|3227.3333|5325.6667|4662.2|3075.8667|3900.6667|2862|4802|2970|6671|6367.0667|4568.8333|3514|9088|7281.3333|4041.5|8706.3333|11546.6667|6688.5|13149.3|3758.3667|4495.4|3852.6667|24165.3|34566.5333|35868.4333|17118.6667|24595.8|26861.4667|170441.8|496988.3667|116588.5|384817.4|472449.4667|628763.2667|573579.0333|239768.7333|292015.1333|709466.4333|1173470.1667|1651090.8667|564275.1333|905691.3|228990.9667|251714.6|142811.1333|283123.3|144598.4333|119264.6|253478.2667|292145.4333|213711.1|81918.7333|113660.2|108692.9333|280051.4|78875.8|195840.2667|218817.9667|85121.3667|164096.2333|62510.5333|109588.2|196052.5333|120419.2333|190206.7333|88109.4333|86553.1333|53438.7|115186.1|105443.5|298641.6667|90222.4|61441.0333|
2020-10-25 01:02:37|amer_0351|SPN.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4733.3333|7100|750|1666.6667|2000|333.3333|12642.6333|12191.6667|25118.5667|9360|13522.2333|28926.6667|2933.3333|19757.7667|40258.7333|107260|155121.6667|373888.9333|495490.1333|400537.9333|156750.8667|170597.6|124513.7333|242802.8|244289.9333|321428.6333|180952.3667|53522.5|30689|498305.7|913261.9|171843.3|821871.6|245364.3|106920.8|79871.9|194928.7667|133935.2333|212009.3333|137581.9333|127859.5667|
2020-10-25 01:02:38|amer_0353|ER.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:38|amer_0355|ATE.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46713.7|22657.3333|13915.0667|16275.9333|13072.7333|17800.8667|6336.7333|660661.8|65397.6667|131034|57865.0333|93845.3|88664.7|81259.0667|78501.0667|227246.1|274608.3|368077.7333|606606.9333|3784313.2667|685987.3|803544.2333|308454.8|550601.1667|279328.2333|998860.8|628568.5333|1678018.3667|3047471.8|622764.8667|
2020-10-25 01:02:40|amer_0356|IIP.UN.TO|average_volume_30|0.442804428044|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||787.2|528.8|822.1333|901.7667|272.6333|2367.0667|1841.1|2773.3667|1657.6|6609.3|6205.9667|4881.6667|8971.8333|5574.1667|3627.0333|10195|16363.6|68361.6667|89649.8|14715.3667|12974.7|17197.5|23923.4667|47156.0333|65471.4333|18399.2|54076.8|7183.8333|32419|173864.6|35469.9|10317.9667|5379.3333|13126.7|13015.5667|3515.7667|6815.5333|13253.6|14941.0667|31198.0333|20633.7667|62589.8|93078.5667|55320.6667|46412.0667|129829.4667|141393|66975.1|36801.1333|73200.2667|39826.3667|23238.4|41946.8333|83319|64459.1333|23448.3|32902.9|156895.8667|227961.3333|92437.0667|90949.8333|169911.7667|163139.5333|90177.4667|74985.6667|274969.9667|278271.4|167495.4|806857|260972.5333|240379.3667|323071|314531.7333|642943.7667|707626.4333|369896.4333|466730.1667|
2020-10-25 01:02:42|amer_0357|IMV.TO|average_volume_30|0.192259675406|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6333|6.3|21.9333|14.6667|29.2|||66.2667|34019.4|28185.4|37378.4667|31081.2333|106970.0667|15638.6333|24921.5667|10354.7333|20582.1|29072.0667|31842.1667|23097.6333|89793.1|9710.5333|8392.7|15337.7667|85334.0333|138829.6|90739.9333|33906.2667|385448.4667|135636.2333|106759.7667|218126.6|28220.4|45212.9|72812.7|33591.5|61362.6667|205753.4333|186687.8|79677.3667|151136.8|67422.8667|71945.2|36381.1|47436.6667|58181.4|45438.9|44319.3|28276.7667|198483.0333|130156.7667|529910.2667|188747.5|
2020-10-25 01:02:44|amer_0358|CKE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:44|amer_0361|BCT.V|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1550|2683.3333|2933.3333|7633.3333|1196.6667|2416.6667|2000||||6305|3216.6667|7300|29033.3333|105923.3333|14293.3333|240450.2667|78312.9|137477.6667|62036.6667|86450|59443.2333|44008.4333|21780|83923.3333|43308.5|58941.6667|34073.3333|27516.6667|25300|360924.9||251520.1|107635.2667|384424.9667|75234.4|115321.6667|53240.6|1204003.1333|34333.7|182327.2|79808.3333|78722.7333|28904.8333|112492.7667|109432.1|206088.6667|261648.1333|603809.3667|191449.9|664677.3|84721.0667|369937.5667|131925.6333|616.0667|1207.6667|389.3333|
2020-10-25 01:02:46|amer_0362|ESN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94203.5|150620.9333|384725.7667|204044.5667|357338.9667|211863.3333|218696.8333|403871.1|172402.6667|319951.6667|184035.6|368442.3667|283270.7333|220144.6|302377.2333|425946.7667|206246.0333|132017.9|216622.5|468412.8667|192551.1333|97559.3333|149839.2|54106.7333|176741.6333|84689.1|276767.6333|59778.6|44804.3667|150642.6333|140622.1667|70677.8333|56438.8333|94821.6667|188292.4333|179904.6333|148482.6667|114124.5667|101117|91805.1|202802.4333|105645.0667|
2020-10-25 01:02:47|amer_0364|SIS.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5880|12790|7173.3333|4423.3333|7586.6667|13223.6|4932.8333|3532.1667|2722.6667|12310|4583|16301.6667|5495|7087.2|13758.3333|12773.4667|18213.3333|7885.4667|5420|11570.3667|3068|2590|21472.3333|12060.1333|12955.6333|3689|12317.6667|9516.5333|4733.0667|1945|4567.8333|1762.3333|1399.4|801.0333|2117.1667|796.6667|1001.3333|2688.2333|4237.7667|6123.5|3048.5667|1817.6333|2151.6667|2214.7|3811.6667|3627.0667|2759|651.9667|4587.1333|8733.6|14084.6333|21846.6333|10083.2333|9075.9333|23163|49297.7333|43300.9|25674.5|29207.3667|42229.1|81544.8667|60967.9|95549.8333|93750.9333|90412|132135|129772.8667|87285|105477.0667|121393.3333|278711.4667|173919.1667|131014.4333|125993.7|144979.6667|175921.6333|98195.7333|134448.4667|
2020-10-25 01:02:50|amer_0365|SXP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18844.5667|12839.6667|8455.8|24370.7333|10554.9|24880.6667|10479.0667|6171.7|161038.9333|15565.7333|9448.4667|37107.7|15738.1333|20138.2667|13941.4333|11222.9333|43327.5667|50563.9333|66587.2|42316.9333|12959.4333|67790.5|23316.2333|46424.4|33087.6667|24272.0333|23620.2|24143.3|44784.2333|22628.6333|36196.7|36502.6667|43749.3667|45560.5667|43787.8333|25912|42083.3667|71243.9|55296.5667|72389.7667|
2020-10-25 01:02:52|amer_0366|ZEN.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114011.6667|74075.1667|33648.6667|29755.9667|83391.6667|149136.4333|212267|81681.9667|229290.7667|966821.6|467103.8|406624.2333|365125.9667|149594.7333|134166.8333|186150.7333|120045.0333|108884.7|239677.0333|65646.5333|97520.4333|49690.6333|53293.4|122273.6333|35208.5333|32269.2|48695.6667|26323.2667|46252.8333|27709.1|24960.8|26612.2333|34639.4333|35900.6667|72671.8667|106039.1667|39745|113475.8667|163481.8333|177413.4333|
2020-10-25 01:02:53|amer_0367|PRU.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160740.7667|405720.3333|532017.9|429172.4333|945394.3333|609463.8333|916282.3333|792472.4|575662.8333|636520.6333|1482080.2|650708.6|728504.3667|1571029.2667|1368059.6667|1286621.3333|1258554.5333|357275.8333|461530.5667|2388615.1333|585114.6333|269214.4667|1549022.9333|136356.6667|519742.5333|680685.6667|205774.2667|326337.2667|314706.7|142778.8333|166691.1333|89767.0333|149633.6667|43721.2333|29146.8|36834.5|106066.7333|70102.5333|71156.2333|83760.0333|179044.0333|81047|49043.4667|
2020-10-25 01:02:55|amer_0368|POE.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1330|1323.3333|1093.3333|880|680|863.3333|1140|2393.3333|2886.6667|3600|3616.6667|||3533.3333|3900|7666.6667|11366.6667|16166.6667|14233.3333|12766.6667|12963.3333|12676.6667|11563.3333||10753.3333|6266.6667||23406.6667|32570|36500.3333|64047.4333|65734.8333|35811.0333|188065.7333|95308.3667|138632.9333|115642.4667|108698.2333|243737.4|85317.7667|273476|153312.5667|102848.7333|129460.2667|114858.8333|162912.8667|118227.1|130708.8333|79147|147623.7667|53850.2333|88419.3|103182.1|65795.4667|159677.1667|524623.9667|495762.7667|159591.1|65002.2|112817.1333|147093.5667|103332.0667|72686.2333|108218.2333|50837.5|170495.5333|192528.2667|106134.4333|66528.3333|44497.6|55527.7667|58254.3667|42345|25851.8333|28724.3667|71593.9667|43775.5|73270.9|46641.7667|23032.6|18590.4|31361.6|23730.6667|16458.9667|31924.4|9710.4333|96857.3|77434.5|50502|45595.3667|
2020-10-25 01:02:57|amer_0369|GMP.TO|average_volume_30|0.0840085287846||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50473.3333|23683.3333|34983.3333|15986.6667|72803.3333|80343.3333|88153.3333|99423.3333|181570|124480|204843.8333|355528.7333|158571.1|143596.5667|105092.6333|133893.0667|241998.0667|287118.9667|272481.7333|373821.6333|248413.3|214398.2|121336.1667|122228.4|281642.3|354795.4667|84857.8333|129568.3|189576.4667|160043.2|129915.5333|198194|173668.4667|123001.3667|175308.8|73007.4333|132420.2667|130760.1333|50855.3333|57391.3667|80797.3|52191.1333|87086.4|108748.4667|153336.1|176796.2333|95158.6667|79604.7667|42133.3333|39720.5|20540.5|16981.8667|43205.6667|53060.1667|126465.2|78593.9|123786.5667|105482.6|51066.8|48745.3667|118313.3667|83985.1333|89582.5|52935.3667|116146.1667|59749.5333|62841.9667|105844.0333|
2020-10-25 01:03:00|amer_0370|TPH.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:00|amer_0372|SUM.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:00|amer_0374|E.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8833.3333|17883.3333|8266.6667|13300|61522|42754.3333|105018.1|66775.8|84445|68747.5|91103.1667|84419.5333|97469.1333|84685.5|62897.3|114019.2|32233.5|64530.2667|32532.7667|29031.4333|10956.6667|122774.5|75954|23957.0667|33653.4667|77699.5333|279316.0333|20508|51293.6667|44669.5|51718.6667|16995|58424.1333|70491.6667|439346.1333|415099.2|335268.7|464951.4667|1224574.1333|653796.3|469785.6|552358.4|246966.2|261830.1333|92658.8|79668.1667|39859.6333|59938.8|30727.0667|66735.7|41901.8|56841.3333|30224.2667|54080.3667|39091.9667|33845.3|22910|28374.0667|20936.5333|27727|183303.2333|64696.5|75887.4333|22031.4667|17649.4|
2020-10-25 01:03:02|amer_0378|MVN.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:03|amer_0379|TML.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24899.5333|42914|38396.5|51119.2667|64341.7|90201.1|93826.8667|74641.5667|61984.2|176759.5333|90120.3|68985.3|70784.8333|41237.9333|65015.5|57899.2667|45445.1333|33435.7|161378.0667|35215.6|45613.1667|77701.4333|95547.2333|124240.3333|44233.7333|60658.4667|40693.2|132297.1|56093.4333|27730.0667|73280.8|101927.3|78090.1333|116707.3|127551.9333|100950.0333|92665.8333|72878.7|57422.5|135527.2667|55655.7333|66512.4|66023.4|150885.9|125120.9667|166136.6|537907.8667|360150.7667|148963.5|
2020-10-25 01:03:04|amer_0380|NTB.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:05|amer_0383|IB.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45000|32216.6667|19416.6667|||64714|19950||103048.9667|55892.7667|186906.2|49871.1667|174684.6333|31936.5|72562.9333|179364.9|96403.7|112659.6|1387289.6|245040.9|205293.7333|1465774.0667|733514.6667|1350451.7|1897232.3|283537.3667|200360.7|206590.1667|222996.6333|303251.4|150749.5333|59457.5|152644.3667|1331273.5667|315041.7333|87059.3|318285.0333|87671.6|172830.6333|219523.3|172517.7667|225559.5667|436981.3667|90312.6667|45007.6667|31931.1667|65949.8667|56161.6|15596.8|83605.2333|19698.8333|34889.9333|32929.3|17650.7|33950.0333|11286.1|23228|51080.3667|33030.9|19685.2333|14532.8333|
2020-10-25 01:03:07|amer_0384|GXI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:07|amer_0385|RGX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:07|amer_0386|ELR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2433.3333|1683.3333|853.3333|1583.3333|120|76.6667|650|536.6667|1633.3333|266.6667|883.3333|1620|6730|3196.6667|10410|31783.3333|93196.6667|105770|148774.1|137661.7667|117956.9333|464680.6333|354303.6667|787416.5|3872996.7667|6503274.3333|5449120.8333|3902739.5667|4622309.1667|8402097.6|5063388.3|8130784.9667|5359159.3667|4505033.7333|4634209|3699321.3667|4417897.4|6004938.6333|6518486.5|5216815.2333|8698878.4667|5284266.6667|5344255.6667|4608980.2667|5582215.2333|1887482.5|2505158.6333|2418269.9667|1304977.4333|1695979.8333|4089692.3|1354146.8|2029161.8333|1299289.5|3757869.5667|127387.5667|451086.5667|470533.7333|282095.6667|92765.0333|56959.0667|72428.1333|251447.6333|93594.8333|103633.2333|63806.0667|103148.8333|13940.3333|26955.1667|19534.3667|13817.7333|7285.5|23552.5|9261.7|4392.9|21412.8333|5235.9333|27872.2667|25215.1|27400.2667|
2020-10-25 01:03:10|amer_0387|TK.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12442.7333|22188.5667|17396.9667|14894.5333|15452|80240.5333|94504.7333|18684.3667|23851.8333|27202.7|66468.8667|23313.7|13988.5333|58792.1|54703.6333|38262.4333|43825|43404.6333|13701.3333|21243.3333|35198.2|41823.5333|24210.7|52055.3333|9145|83129.6|76281.8333|145650.3333|45896|203205.6667|467163.9333|338017.3|104959.6|122960.4667|386191.9333|90602.0667|130165.3333|178634.8333|204226.4333|79985.4333|89247.4333|31310.8333|55144.6|70134.3667|65439.0667|56140.6333|105732.7|39426.6|37362.6|29100.6333|45277.0667|145561.3667|196825.7667|142465.5333|746221.9333|276882.4333|222061.5333|336586.2667|254159.4|190271.4333|127084.7|188278.7333|125541.4667|89031.5|164650.6|461614.1667|205741.8333|239099.7667|162178.7667|
2020-10-25 01:03:12|amer_0388|ITUB4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:12|amer_0389|ABEV3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:12|amer_0390|BBDC4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:12|amer_0391|PETR4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:13|amer_0392|BRFS3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:13|amer_0393|CIEL3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:13|amer_0394|PETR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:13|amer_0395|ITSA4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:14|amer_0397|UGPA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:14|amer_0399|BBSE3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:14|amer_0400|VALE3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:14|amer_0401|BBAS3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:14|amer_0402|BBDC3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:15|amer_0403|EMBR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:15|amer_0404|KROT3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:15|amer_0405|CCRO3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:15|amer_0406|VIVT4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:16|amer_0407|PCAR4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:16|amer_0408|JBSS3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:16|amer_0409|LREN3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:16|amer_0411|CMIG4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:17|amer_0413|WEGE3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:17|amer_0414|KLBN11.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:17|amer_0415|TIMP3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:17|amer_0416|LAME4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:18|amer_0417|GGBR4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:18|amer_0418|HYPE3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:18|amer_0419|BRML3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:18|amer_0421|RADL3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:18|amer_0422|SBSP3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:19|amer_0423|RENT3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:19|amer_0425|ESTC3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:19|amer_0426|SANB11.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:19|amer_0427|CPFE3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:20|amer_0429|MULT3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:20|amer_0430|CESP6.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:20|amer_0431|NATU3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:20|amer_0432|TOTS3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:21|amer_0433|QUAL3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:21|amer_0434|PSSA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:21|amer_0435|CSNA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:21|amer_0436|CYRE3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:22|amer_0437|CPLE6.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:22|amer_0438|CSAN3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:22|amer_0439|MDIA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:22|amer_0440|ENBR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:22|amer_0441|GOAU4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:23|amer_0442|SULA11.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:23|amer_0443|BTOW3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:23|amer_0444|LAME3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:23|amer_0445|BRAP4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:24|amer_0446|TAEE11.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:24|amer_0448|BRSR6.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:24|amer_0450|ECOR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:24|amer_0451|BRKM5.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:25|amer_0452|ELET3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:25|amer_0453|USIM5.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:25|amer_0454|ELET6.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:25|amer_0455|OIBR4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:26|amer_0456|ODPV3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:26|amer_0457|DTEX3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:26|amer_0459|AMXL.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:26|amer_0460|FEMSAUBD.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:27|amer_0461|TLEVISACPO.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:27|amer_0462|GFNORTEO.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:27|amer_0463|WALMEX.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:27|amer_0464|CEMEXCPO.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:27|amer_0465|GMEXICOB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:28|amer_0466|ALFAA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:28|amer_0467|GFINBURO.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:28|amer_0468|FUNO11.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:28|amer_0469|BIMBOA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:29|amer_0471|KIMBERA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:29|amer_0472|ASURB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:29|amer_0473|PINFRA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:29|amer_0474|AC.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:30|amer_0475|MEXCHEM.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:30|amer_0476|GCARSOA1.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:30|amer_0477|PE&OLES.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:30|amer_0478|GRUMAB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:31|amer_0479|LIVEPOLC.1.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:31|amer_0480|GAPB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:31|amer_0481|GENTERA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:31|amer_0482|ALSEA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:32|amer_0484|COMERCIUBC.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:32|amer_0485|FIBRAMQ12.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:32|amer_0486|LALAB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:32|amer_0487|TERRA13.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:33|amer_0488|CHDRAUIB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:33|amer_0489|OMAB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:33|amer_0491|VESTA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:33|amer_0492|LABB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:34|amer_0493|AEROMEX.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:34|amer_0494|BOLSAA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:34|amer_0495|HERDEZ.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:34|amer_0496|FSHOP13.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:34|amer_0497|VOLARA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:35|amer_0498|MFRISCOA.1.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:35|amer_0499|ICHB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:35|amer_0500|BACHOCOB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:35|amer_0501|FIHO12.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:36|amer_0502|FIBRAPL14.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:36|amer_0504|AZTECACPO.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:36|amer_0506|HCITY.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:36|amer_0508|CULTIBAB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:37|amer_0509|SIMECB.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:37|amer_0510|ARA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:37|amer_0511|CREAL.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:37|amer_0512|AXTELCPO.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:38|amer_0513|GFAMSAA.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:38|amer_0514|KOFL.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:38|amer_0515|PAPPEL.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:38|amer_0517|URBI.MX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:39|amer_0518|ALUA.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:39|amer_0519|APBR.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:39|amer_0520|BMA.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:39|amer_0521|COME.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:40|amer_0522|EDN.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:40|amer_0524|FRAN.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:40|amer_0525|GGAL.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:40|amer_0526|PAMP.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:41|amer_0528|TECO2.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:41|amer_0529|TS.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:41|amer_0530|YPFD.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:41|amer_0531|BHIP.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:41|amer_0532|CARC.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:42|amer_0533|CECO2.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:42|amer_0534|IRSA.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:42|amer_0535|METR.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:42|amer_0536|POLL.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:43|amer_0537|SEMI.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:43|amer_0538|TGNO4.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:43|amer_0539|TGSU2.BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:43|amer_0540|EQTL3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:44|amer_0542|MRVE3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:44|amer_0543|VLID3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:44|amer_0544|HGTX3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:44|amer_0545|ABCB4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:45|amer_0546|SLCE3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:45|amer_0547|SMTO3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:45|amer_0549|IGTA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:45|amer_0550|COCE5.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:45|amer_0551|MPLU3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:46|amer_0552|LINX3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:46|amer_0553|ALUP11.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:46|amer_0554|ALSC3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:46|amer_0555|ARZZ3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:47|amer_0556|GFSA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:47|amer_0557|MRFG3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:47|amer_0558|RAPT4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:47|amer_0559|LLIS3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:48|amer_0560|HBOR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:48|amer_0561|EVEN3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:48|amer_0563|LEVE3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:48|amer_0564|POMO4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:49|amer_0565|CSMG3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:49|amer_0566|GOLL4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:49|amer_0567|BBRK3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:49|amer_0568|BPAN4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:50|amer_0570|EZTC3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:50|amer_0571|BEEF3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:50|amer_0572|ETER3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:50|amer_0573|FLRY3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:50|amer_0574|LIGT3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:51|amer_0575|PDGR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:51|amer_0576|MILS3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:51|amer_0577|JSLG3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:51|amer_0578|MYPK3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:52|amer_0579|KEPL3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:52|amer_0580|BRPR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:52|amer_0581|AMAR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:52|amer_0582|QGEP3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:53|amer_0584|TCSA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:53|amer_0585|ANIM3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:53|amer_0587|MEAL3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:53|amer_0588|SEER3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:54|amer_0589|CVCB3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:54|amer_0591|DASA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:54|amer_0592|TUPY3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:54|amer_0593|LPSB3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:55|amer_0594|MGLU3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:55|amer_0596|SCAR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:55|amer_0597|DIRR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:55|amer_0599|RLOG3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:55|amer_0602|PMAM3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:56|amer_0603|FESA4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:56|amer_0605|SSBR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:56|amer_0606|BPHA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:56|amer_0608|ABCB10.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:57|amer_0610|GPIV33.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:57|amer_0611|PTBL3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:57|amer_0612|PINE4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:57|amer_0613|PRVI3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:58|amer_0614|TPIS3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:58|amer_0615|BAZA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:58|amer_0616|TGMA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:58|amer_0617|JHSF3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:58|amer_0619|CLSC4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:59|amer_0621|WSON33.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:59|amer_0622|SAPR4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:59|amer_0623|POMO3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:59|amer_0624|CELP3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:00|amer_0626|GOAU3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:00|amer_0627|BRAP3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:00|amer_0628|ALPA4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:00|amer_0629|GUAR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:01|amer_0630|ALPA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:01|amer_0631|OIBR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:01|amer_0632|GRND3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:01|amer_0634|WHRL4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:02|amer_0636|CGAS5.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:02|amer_0637|TRPL4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:02|amer_0638|CPLE3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:02|amer_0639|BRKM3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:03|amer_0640|USIM3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:03|amer_0641|GGBR3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:03|amer_0642|KLBN4.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:03|amer_0643|CMIG3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:04|amer_0645|ITSA3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:04|amer_0646|ITUB3.SA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:04|amer_0647|AESGENER.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:04|amer_0648|AGUAS.A.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:05|amer_0649|AMZN.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:05|amer_0650|ANDINA.A.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:05|amer_0651|ANDINA.B.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:05|amer_0652|ANTARCHILE.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:06|amer_0653|AUSTRALIS.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:06|amer_0654|AZUL.AZUL.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:06|amer_0655|BAC.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:06|amer_0656|BANMEDICA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:06|amer_0657|BANVIDA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:07|amer_0658|BCI.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:07|amer_0659|BESALCO.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:07|amer_0660|BINT.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:07|amer_0661|BLUMAR.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:08|amer_0662|BSANTANDER.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:08|amer_0663|CALICHERAA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:08|amer_0664|CAMANCHACA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:08|amer_0665|CAP.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:09|amer_0666|CCU.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:09|amer_0667|CEMENTOS.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:09|amer_0668|CENCOSUD.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:09|amer_0669|CFMITNIPSA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:10|amer_0670|CGE.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:10|amer_0671|CGEGAS.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:10|amer_0672|CHILE.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:10|amer_0673|CMPC.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:11|amer_0674|COLBUN.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:11|amer_0675|COLO.COLO.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:11|amer_0676|CONCHATORO.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:11|amer_0677|COPEC.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:11|amer_0678|CRISTALES.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:12|amer_0679|CRUZADOS.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:12|amer_0680|CSCO.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:12|amer_0681|ECL.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:12|amer_0682|EISA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:13|amer_0683|EMBONOR.B.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:13|amer_0684|ENAEX.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:13|amer_0685|ENELAM.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:13|amer_0686|ENELCHILE.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:14|amer_0687|ENELGXCH.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:14|amer_0688|ENJOY.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:14|amer_0689|ENLASA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:14|amer_0690|ENTEL.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:15|amer_0691|EWJ.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:15|amer_0692|FALABELLA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:15|amer_0693|FORUS.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:15|amer_0694|GOOGL.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:16|amer_0695|HABITAT.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:16|amer_0696|HF.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:16|amer_0697|IAM.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:16|amer_0698|IANSA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:17|amer_0699|ILC.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:17|amer_0700|INDISA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:17|amer_0701|INTC.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:17|amer_0702|INVERCAP.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:18|amer_0703|INVERMAR.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:18|amer_0704|ITAUCORP.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:18|amer_0705|IVV.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:18|amer_0706|IYW.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:18|amer_0707|LIPIGAS.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:19|amer_0708|LTM.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:19|amer_0709|MALLPLAZA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:19|amer_0710|MASISA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:20|amer_0711|MOLLER.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:20|amer_0712|MSFT.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:20|amer_0713|MULTIFOODS.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:20|amer_0714|NITRATOS.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:21|amer_0715|NORTEGRAN.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:21|amer_0716|NUEVAPOLAR.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:21|amer_0717|ORO.BLANCO.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:22|amer_0718|OXIQUIM.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:22|amer_0719|PARAUCO.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:22|amer_0720|PAZ.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:22|amer_0721|PEHUENCHE.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:23|amer_0722|POTASIOS.A.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:23|amer_0723|PROVIDA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:23|amer_0724|PUCOBRE.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:23|amer_0725|PUERTO.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:24|amer_0726|QUINENCO.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:24|amer_0727|RIPLEY.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:24|amer_0728|SALFACORP.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:24|amer_0729|SBUX.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:25|amer_0730|SCHWAGER.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:25|amer_0731|SECURITY.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:25|amer_0732|SIEMEL.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:26|amer_0734|SK.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:26|amer_0735|SM.CHILE.B.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:26|amer_0736|SM.CHILE.D.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:27|amer_0737|SMSAAM.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:27|amer_0738|SMU.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:27|amer_0739|SONDA.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:28|amer_0740|SOQUICOM.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:28|amer_0741|SQM.A.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:28|amer_0742|SQM.B.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:28|amer_0743|TRICOT.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:29|amer_0744|V.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:29|amer_0745|VAPORES.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:29|amer_0746|VSPT.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:29|amer_0747|ZOFRI.SN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:30|amer_0748|BHC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||118659.2333|140525.0667|92727.9333|73732.7|43630.3|33788.4|65632|99233.6|41332.2667|54801.0667|61131.8667|32214.8|73432.8|157227.6|114277.2|154402.6667|85888.6667|175808.2667|233961.3333|142826.9333|119066.6667|263806.6667|270640|199773.3333|348650|337020|337996.6667|279953.3333|339963.3333|471410|710540|484090|590146.6667|488634.2333|568340.6|490560.6667|895527.8333|811229.1667|340629.0333|302944.6|432392.0667|457488|438375.2|574484.9|885113.9|459544.9333|374469.5333|548758.3333|876346.3667|655448.3|557033.4|741062.0333|438767.9|535730.6333|647688.2333|647571.9667|589628.2|783215.6333|584017.8|684007.1333|441996.5333|657336.1667|876399.2667|1254553.4|843820.8|508023.6667|527368.1333|779105.1|629853.6333|728238.3|666759.6667|644634.7667|445499.3|472378.3667|714943.9667|384100.5|331342.9667|379603.3333|386605.8|471601.0333|506198.0667|516509.5|467963.6333|629627.7333|596950|1386137.5|1280513.3667|1073517.4|1351171.7|1515483.4333|1694370.0667|1161285.0333|2639574.8|1326401.6333|1229165.7667|769740.6667|1231879.9333|1010067.8|758644.5333|788901.2667|630639.4|1222100.4667|789245.7333|735162.7667|
2020-10-25 01:04:32|amer_0749|NTR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||57690|88986.6667|41096.6667|31756.6667|99510|26553.3333|23986.6667|14226.6667|107013.3333|43310|61776.6667|76780|109786.6667|76323.3333|50570|91856.6667|56596.6667|84913.3333|117330|108183.7667|95536.0333|146098.0667|138988.7|94061.2333|252273.5667|125388.7|114276.4333|92218.6|69781.7333|87426.3667|94964.8|112613.8667|88390.5333|135601.4667|119464.1|78359.2|75553.3|88142.3667|82781.6667|234074.3|322733.2333|262728.2|213141.7|247437.1|341961.3667|280230.8333|291947.8667|254994.1333|222296.0667|276139.8667|874395.1|993786.9333|931569.8|1609664.6|1752803.3667|1933224.7|2152712.7333|1957955.1|1166583.1|996970.9333|1022771.8333|859876.2|950791.8667|1196618.6|744741.9667|2378323.1333|1997924.9333|2691572.7|2229225.2333|2379928.1|1894435.9333|1940149.5333|1272060.3333|1661759.2|1774717.3|2561082.8667|1872409.0667|1586359.4667|1278868.1|1208281.9333|1964203.7333|1509472|1287054.1667|2167331.7333|1884265.8333|2623641.0333|2815331.5333|2752817.2667|2272234.6667|2518195.2|1610612.3|1700698.4333|2118223.2|1179712.8|1197276.4667|953729.9|1558371.1|1610541|1393960.4667|1157959.2|1096017.3|2566681.9|1992356.2333|1579380.8333|
2020-10-25 01:04:35|amer_0750|OTEX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33376.6667|13710|28813.3333|65083.3333|37363.3333|136220|96156.7333|166415.9|57575.1667|77680.9667|58188.3667|108036.9333|49025.2667|61760.1667|73020.9333|60407.3333|79848.7|80877.7333|103243|70268.5333|96840.2|147865.9333|107468|183756.6667|167782.3333|353178.9333|238815.2333|218938.0333|186214.4333|216096.2|220175.6|105642.9667|140421.7333|126793.8|140041.6667|197740.5|147926.2333|309847.1|205550|244179.3|231617.4667|300247.5333|202560.9|229575.9333|256155.4333|208253.6|107710.9333|141386.9333|220832.2667|173887.9333|224024.8|127969.4333|139652.8333|276103.0333|172949.7667|160238.1667|236172.1|138187.3333|111070.2333|148566.5|335923.5333|126637.3667|146502.8667|217682.4333|216229|206872.3|256538.7667|248789.9333|364605.1667|256816.6333|237771.3333|232703.0333|246354.2|212663.8333|273322.9|366506|479866.0667|409152.7333|406247.5667|584807.9333|471988.3667|467139.9667|681308.5333|615724.9|529450.0333|586822.8|467777.5333|1095217.6667|612951.0667|571312.1333|
2020-10-25 01:04:39|amer_0751|SHOP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23526.6|36160.2|38713.7|68377.5|86549.3|100189.2667|95732.4333|218264.1333|777404.1333|391013.0333|360054.8333|467065.0667|249161.8667|231760.5|410535.7|506203.0333|337518.5333|318593.9333|220569.4333|484197.0667|277240.5333|244039.2333|
2020-10-25 01:04:40|amer_0752|TECK.B.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||170626.6667|132000|255483.3333|153390|219193.3333|201986.6667|228536.6667|176850|298280|210730|178810|178490|256716.6667|277933.3333|277103.3333|326183.3333|295426.6667|214773.3333|379113.3333|495694.5333|243200.8|433327.2|353095.5333|560791.4|301300.3667|524502.1|1633396.8333|861124.2333|991930.6|806940.8667|859206.6333|460161.3667|601732.0667|537498.1|441530|1052627.9|1329678.8667|1548477.6333|885386.4667|744489.6|1126029.1667|1201832.7667|948527.3667|953774.8667|841540.6333|1111741.2|2666822.1667|1387254.1667|1232701.7|1397120.4333|2451478|2568696.7667|3422053.2|3653643.9|1941915.8667|3471123.1667|9318392.7667|11168408.0333|8773282.7|4159501.6667|3127673.7667|2923005.5667|4584972.0333|3404679.1667|2305538.3667|3204410.6333|3088353.7|3246783.7|2561108.7333|2450649.4667|2027596.9667|2355750|1731524.4333|2221885|2397072.0333|2012131.2|1804568.1|2009733.6333|1600064.4333|1508943.5333|3145027.9667|2575647.1667|1985714.1667|3697096.6|3452290.7667|6878883.4333|5018923|4683761.3|2881031.2|2632136.8667|2195589.8333|2621539.6333|1873349.0333|1736051.8667|1695756.8|1379678.1667|1788736.6|1580493.3333|1363953.8|1498762.5333|1513469.0667|4333772.4|2595280.5667|2949729.0333|
2020-10-25 01:04:42|amer_0753|WCN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306276.9667|260277.7667|316730|224728.7333|181396.0667|297273.6|155508.5|259620|114685.4|235805.8|227694.0333|255448.2|267926.5667|192709.9333|247666.5|286254.1667|169830.9667|169753.7|194789.2333|159092.5|189905.5667|144526.3333|227463.0333|253673.8667|229040.5667|183356.3333|235927.7667|576218.8333|818446|207605.3333|126816.4333|118165.2|570388.0667|356713.4|282684.3667|361543.6|243675.9|221435.8|315582.8667|377111.7|299021.3|293140.3667|276381.8333|779469.4667|378100.5|298406.1|
2020-10-25 01:04:45|amer_0754|WEED.TO|average_volume_30|0.317875841436||||||||||||||||||||||||||||||||||||||||||||||||||||||32133.3333|25166.6667|35733.3333|30566.6667|16700|10500|15933.3333|11100|16133.3333|6700|5433.3333|18000|3666.6667|3166.6667|23998.3333|13518.3333|6263.3333|10633.3333|12830|3200|4983.3333|12256.6667|2466.6667|7266.6667|2877.4|307.9667|398.3333|2418.3333|5906.6667|26749.0667|52744.4|27225.5667|52356.0667|73072.2333|36402.0333|30023.0333|48076.2|32446.5|188256.9|798545.7333|277861.6333|151256.1333|210822.1667|190025.4667|222099.9667|473280.4667|153322.9667|172434.0333|185328.9667|629936.3667|294575|146341.7333|234236.5|483941.7|609124.4333|373307.8667|184251.5|1009634.7333|876173.3667|657159.7667|368713.6333|1798327.9333|1653.3333|446.6667||613.3333||366.6667|726.6667|893.3333||1365696.4667|125809.8|111977.3333|168050.4667|66051.4|126169.7|494898.1667|603962.0667|498702.2|659530.1|2206426.9|3323792.8|3157021.2667|1010774.4|2992683|5140492.1667|5692839.6333|5734175.7667|4901970.2333|2724890.0667|2541833.6667|1828600.4|1761632.8667|2998055.8667|2922913.6|1370592.9333|1560961.4333|
2020-10-25 01:04:47|amer_0755|WPM.TO|average_volume_30|0.341281669151|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8400|1050|950|1366.6667|1316.6667|66.6667|100|250|250|200|533.3333|1100|300|450|300|7733.3333|6650|4616.6667|34966.6667|497884.8|436902.0333|389945.7667|768685.8|1500136.5|1856004.9333|647410.7|1113440.8|999167.3|1330574.3|1178459.8333|1177328.3667|4084730.4|2038680.9333|1671827.6333|2035326|2940582.5333|2273723.4|1369244.9667|2316688.5333|1556069.8667|1330784.6333|1610761.8333|1886787.7667|2343829.3667|2476436.2|1843307.0333|3015954.9|1448237.3667|1418252.8|1076830.9667|1520510|1337388.8333|1555418.3|1460800.2667|1521730.5667|1262106.7333|1188137.5333|1368127.8333|1382672.1667|1338766|1332627.1333|1698850.5|1675331.9|1774357.8333|1960493.9333|1861943|1382924.8|1359010.3|1415039.8|691759.4333|866631|889525.0333|741972.5667|670492.3333|1081691.4667|1190723|1225746.7333|1059915.6|924791.4667|2414629.2|2093966.4|1402686.6667|887137.5333|
2020-10-25 01:04:50|amer_0756|AC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149804.1667|57756.7333|151165.8667|103075.1333|61466.6667|29606.0667|128927.6|51937.4|142608.0667|100850.0333|115965.3667|40996|1077574.7333|944274.0667|766514.4667|1083618|2447245.1667|3064604.8|1315631.3|919359.0333|1029154.3333|1306548.9667|416122.3333|626324.7|871944.5333|1083895.9|2325408.0333|1842192.3667|2640343|3293544.4667|2697663.7667|1872861.3|2597678.3|1457680.0333|1809108.2667|1339545.6667|1256509.9|2803301.9333|1288035.1667|1078151.5667|1112007.3|1463136.2|1128728.2333|1767397.1333|1410917.1|1382760.8667|1041304|1042693.7667|1326791.3667|1425711.2333|958228.4667|1527943.6333|817537.0333|4262588.0667|8790711.0667|5130961.4|
2020-10-25 01:04:52|amer_0757|ACB.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25730.3667|69977.2|235765.1|73437.1|70939.9333|10577.7667|11103.3|3891.6667||||8376.6667|11416.6667|19433.3333|4584|14550|3166.6667|5083.3333|2033.3333|2666.6667|3416.6667|7433.3333|2500|2916.6667|333.3333|3816.6667|3266.6667||366934.4333|236378.4|197916.6667|138983.3333|371450|263972.3667|299365.6|2111865.3|8018380.4667|2877031.6|1704906.9333|1209861.3|18857647.5333|9993582.6|10206092.4333|33739588.6667|12492577.2333|18564156.3|5415838.3|5016236.3667|12176257.4|10667773.3667|2728638.2|2103539.5|
2020-10-25 01:04:54|amer_0758|APHA.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113785.1667|69979.4333|86433.7667|30740.1|428924|94767.5|353290.6|1038251.6667|3385215.2333|1179260.4333|1617419.8667|873898.1|3650694.9667|4485526.1667|3398435.3333|6119317.5667|8337925.3|7691559.9667|3039409.0333|2480873.4333|2836524.8|3262987.8667|4034715.6|2886044.1333||
2020-10-25 01:04:56|amer_0759|ATZ.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110837.7|216011.7667|255862.2333|161281.0333|211884.3667|165051.3|99147.6|259724.5333|251847.8|240361.6333|359122.3333|206929.9333|210625.9667|206239.9|315630|205079.0667||
2020-10-25 01:04:57|amer_0760|BBU.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||282264.0333|60468.2667|71365.9333|68407.4333|47203.7667|70518.5333|94083.3|102011.6667|61243.4333|73512.4|61226.8667|56990.2667|56397.8333|94015.8667|54395.6|123388.1|65336.2|72069.1|
2020-10-25 01:04:58|amer_0761|BEP.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17293.3333|35106.6667|47860|27803.3333|31273.3333|40503.3333|62220|64190|76970|66316.6667|75840|60540|89980|63780|63853.3333|40750|70870|69303.3333|61273.3333|56950|121523.3333|38096.6667|39541.9|33720.4333|85700.3|28391.9333|36797.7|23974.1333|23259.5667|34769.6667|24387.9333|36717.8667|56394.6|58967.3333|77182|108585.6667|217864.6333|102903.2333|187601.9333|170510.5333|146168.4667|155123.9|141264.7|214949.5667|396789.6|142098.5333|91524.7333|149588|91471.1|186108.6|128008.7667|122450.5|92146.1|342010.2|181820.1667|212261.2333|148321.2667|147847.3333|188732.6|190228.3|139631.3|138242.8667|290461.5667|180398.6|157306|189078.8333|138908.8333|165016.3667|134057.0667|126680.0667|85859.7667|101147.0333|145938.8|195467.1667|135409.6667|166732.7333|285050.8333|585151|245368.8|232302.8667|
2020-10-25 01:05:00|amer_0762|BPY.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278320.6|85028.3|32989.0333|56321.5333|150704.1667|543652.7667|330383.5|101999.0667|197137.2333|138679.5|221803.9333|126852.4667|156105.3|177596.6667|167583.8333|173352|136292.6667|157477.4667|119655|224616.7333|163025.9667|122904.9|1239267.2667|706706.5|631369.7|556607.1|407655.6667|520704.6667|1954163.7333|1789647.2667|1236497.6|
2020-10-25 01:05:02|amer_0763|BTO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432208|84598|170255.9667|214830|171179.6333|409484.2667|899872.5|478785.6667|3485871.6667|1085766.7333|1841474.6333|1488830.6|1706397.2667|1570939.5667|2065259.6667|1295285.9667|1212967.5|2393432.5333|2609835.2667|3365623.6333|2049038.9333|6824674.6333|3748128.1667|4855464|3047691.3667|4922784.9667|5679054.7|5630730.5|4733978.3333|4116383.3667|3154338.7333|3568162.4333|4634606.3|7921101.1333|6394903.8333|6727908.8667|6970144.2|6721462.2667|4701271.9333|2671616.2333|2064689|2839085.5333|1752511.9667|1678728.0333|2652045.2333|3409931.3|2870721.5667|4610409.1333|2682839.9|7827686.0667|8514739.8|4719102.7|
2020-10-25 01:05:05|amer_0764|BYD.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:05:05|amer_0765|CHP.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181518.1667|208499.2667|126988.7|82906.3|58841.0333|64310.7333|103079.2667|193784.6|130209.1333|49418.6|42476.6|70925.8|69295.3333|48463|60221.8667|96748.4667|49342.9333|33110.3667|46915.4|233960.8333|885212.0667|609381.7667|427865.4333|546632.8667|530313.9333|341221|397672.6667|1069068.7|490948.0333|499948.4667|
2020-10-25 01:05:06|amer_0766|CHR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247537.1667|186295.2667|296820.7333|405786.2|280768.8|310035|517596.2333|738208.9333|443222.6333|275394.8667|604291.5|447081.0333|229829.3|281063.7333|287339.1667|1631920.4667|1709278.3667|659441.6|
2020-10-25 01:05:07|amer_0767|CIGI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||12456.6667|14833.3333|14290|16093.3333|34656.6667|9823.3333|6096.6667|41096.6667|12833.3333|8370|11453.3333|13180|31423.3333|15252.0333|24161.8|20738.3|9994.0333|11340.2667|11499.9667|14814.5667|33774.2|14212.8333|9358.7|22657.3667|11797.2333|7800.4|6930.1667|22680|14913.3|6422.4|10727.5333|46121.1333|16004.9667|7167.4333|29206.9333|46421|36666.6333|29768.0333|53120.2333|48289.9|33861.9333|19577.3333|31624.8|38158.4|44231.0333|100205.0333|57589.3333|97260|154523.5667|121894.4667|139625.0333|117314.2333|76302.5333|53365|73050.5333|31129.1667|47062.6|28109.6667|91894.6667|113303.1|61547.4|40059.3|53979.2667|107437.1667|58344.3333|26204.9333|49731.9333|44733.7|69271.4333|58456.5333|37065.8667|59445.6333|51965.6333|45086.5|48290.4667|68984.0667|76092.9667|49130.8667|43453.7667|60797.2|53186.6667|48597.7|41125.4667|68401.7333|50446|45914.0333|37577.0333|79099.0667|51680.1|54082.6667|100457.6|78034.7333|86422.0333|58146.7333|47116.6|140990.1333|105609.1667|90440|
2020-10-25 01:05:10|amer_0768|CJT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7440.2|8504.4|13621.5667|6958.3333|6315.5333|15385.5667|4724.7667|12668.4667|7785.4|11029.9333|16187.6333|7360.2667|16605.3|55712.2667|16993.6|9767.2|10521.9667|8708.4333|15217.2667|20569.7333|9469.1333|10524.2333|15556.6333|34856.1667|28069.2667|33407.8|35685.2667|14688.8667|15100.5|18791.3333|16328.9|25330.6|40093.5333|68627.1667|35476.0667|41804.5333|44485.1333|100950.7|74814.9333|65974.8|
2020-10-25 01:05:12|amer_0769|CRON.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78282.6|25543.7333|20382.4333|12379.5333|15974.8333|19234|20559.8|258685.0333|679305.1|853032.5333|267254.2667|198600.8667|869244.5667|1345263.7|814490.8667|5332545.7333|2228801.6|2826434.3|1138536.2|691895.8|1092791.2333|1455087.3667|1127090.9667|567309.9333|
2020-10-25 01:05:13|amer_0770|DGC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:05:13|amer_0771|DIR.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94079.5667|152564.5667|148988.1667|148695.9|172301.5333|112943.7667|133263.8667|70728.7333|125611.1333|152963.8667|99934.7333|76918.1333|63596.6|113956.2667|136587.8667|111431.6333|110472.5|152735|81325.8667|72281.0333|78432.7667|141864.8667|217891.2667|184629.4333|299909.9333|256535.1333|833528.4333|486648.4|314382.3333|544019.7667|1238351.8667|541457.5333|384411.9333|
2020-10-25 01:05:15|amer_0772|DRG.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:05:15|amer_0773|ECN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2258887.4333|1836405.3333|2067414.6|1604793.3667|1013173.2333|1239594.6667|1254315.7|1037886.6|1247424.6|1211942.7333|677151.6667|440421.2667|342606.4|332999.4333|799242.3|467872.2667|436916.5667|
2020-10-25 01:05:16|amer_0774|EDV.TO|average_volume_30|0.326186830015|||||||||||||||||||||||||||||||||||||||||||||||||||||47.1333|54.5333|373.3333|6593.3333|4770|603.3333|2523.3333|8863.3333|3266.6667|70|1823.3333|1300|1893.3333|993.3333|5663.3333|3126.6667|2320|733.3333|446.6667|186.6667|493.3333|1333.3333|96.6667|1463.3333|43.3333|143.3333|22729.0667|11002.6|6483.5333|15978.3|370479.3333|55284.2|60888.2667|49365.1|44908.7|117154.5333|111821.1333|56509.5333|96332|80178.4667|145901.7667|60847.4|53086.2667|71463.5|62578.2333|94675.6667|78477.7|38915|38782.3|47580|112497.7|367565.8333|101703|134396.4|525437.5|1269537.3333|712763.2667|217433.2|972848.2333|420630.1|328165.7|342969.4333|274795.2667|737737.1333|814110.9667|121729.6667|1160965.9667|1230546.9333|1285301.1333|2237159.6667|839457.8667|2180887.1667|1675443.6333|1197355.2667|1243926.9|1564791.0667|1281452.9|817415.0333|1038340.1333|339384.9667|272769.6|619220.9333|427963.3667|403879.8333|405382.3333|427598.7|159490.2|254612.6667|238111.8667|184499.4667|296215.5333|252551.3667|214317.6333|334994.4667|303903.6667|533595.3333|713758.3333|616738.4667|503823.2667|
2020-10-25 01:05:19|amer_0775|EFN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381341.4333|166927.2|225732.8333|334530.5667|359237.5|975994.9|1061079.5|1012124.2333|931251.8|1080111.7667|2077326.2333|940243.6333|1105481.9667|1237223.6|1831252.6|1760930.1333|2141845.9667|1855440.0333|1112172.1667|1485967.2|1356895.5667|2058041.2667|3640242|1648570.5333|1618430.0667|3664407.5|3357362.3667|1142666.1667|954891.7667|1090329.6333|963525.9667|654992.3|1209781.4|2016644.7333|1307540.7333|850542.4|
2020-10-25 01:05:20|amer_0776|EIF.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1090.8333|583.3333|146.6667|195.8333|861.7333|2159.6|2085.3667|639.3|677.9667|5795.8667|817.2333|92.3|378.9667|74.3|2044.6333|2201.5667|2727.1|3646.5|4188.6333|1722.2|8852.0333|8525.1667|21913.4333|24515.6333|18411.5|30132.3333|27597.7333|29123.7|38214.4667|18111.0333|66373.9333|43869.8667|30860.7|37386.7333|28303.4667|25484.1|33759.4|58020.0667|41107.5667|42192.6|70433.8333|94838.9667|142152.5667|35828.4667|35371.9|123580.0333|66539.7|76506.5333|92558.8|62161.3|221976.6667|124464.7|227232.5333|107020.1|92969.6|90285.7667|78270.0667|67623.3667|117008.8|113315.3667|85941.5|75395.0667|115643.7333|309483|231334.0333|143494.9|
2020-10-25 01:05:23|amer_0777|ENGH.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22606.6667|5483.3333|14136.6667|14930|7316.6667|23866.6667|9488.2|14218.8|21280|9809.3667|7250.1|20323.5|8352.1|5576.4333|5897.1|20215.1667|13352.0667|10988.9667|13609.8|11813.3667|19740.4|12483.9|47367.8333|15592.2333|18650.7667|36514.3667|20609.4333|51045.1333|18851.1667|10308.6667|15204.3333|28797.9|39884.6333|28758.4333|8047.7667|34841.9333|27048.0333|53890.1|67055.4333|46386.8333|11065.5333|15808.8667|16444.6|54807.1|26135.5|12663.1667|56476.5667|35071.1|10504.1333|25680.3|83187.1333|11750.8667|10456.9333|25385.0667|44890.3333|28638.4|16268.4333|8442.6333|21620.5667|14922.6333|29922.5667|66709.3|15382.7|44546.0667|47529.6333|15397.4667|30294.5667|16837.2667|30075.1333|82063.4667|50803.5|117819.9|82741.4|35670.4667|41209.6667|26263.8667|42335.0333|18145.0667|22477.0333|28955.5667|27321.1333|59590.4667|52233.6667|73078.8333|72799.8333|47043.7333|56535.8|133477.1333|196407.7333|163395.2333|156314.5667|
2020-10-25 01:05:26|amer_0778|ERO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121513.9333|27798.7333|10222.6667|113602.2|122113.5333|139334.7333|394571.0333|266052.6333|142683.2333|192114.9667|299729.3333|154650.4|168945.4|
2020-10-25 01:05:27|amer_0779|GOOS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429348.5|212710.2|138303.6333|316087.7333|242888.1|398893.2667|389332.5333|550982.8333|618525.2667|690996.9667|351099.3333|590532.2|714721.0667|441846.3667|321332.4667|
2020-10-25 01:05:28|amer_0780|GRT.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116816.4667|119331.9|151306.2|56628.2333|89631.9333|61857.8667|50228.7667|60001.0667|56468.2667|76927.7667|112643.1|139219.4667|75702.6667|105100.3|64904.0333|65437.9667|90739.8333|123419.4667|110359.0333|101082.3667|61939.6|79213.2|138444.8667|85229.9333|120559.7|200322.1333|134230.2667|108571.5667|140260.0333|404524|218192.1333|163151.3333|
2020-10-25 01:05:30|amer_0781|H.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400583.9667|305697.9667|1515162.1667|335823.4|523776.2333|442764.8333|1349699.6333|647790.7667|426969.7333|729881.8667|1056452.8667|660339.6333|964822.8667|974152.0333|759614.8333|651474.7667|854486.2667|2320351.9333|1100371.0333|941181.5333|
2020-10-25 01:05:31|amer_0782|HEXO.TO|average_volume_30|0.754303599374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.6667|333.3333|416.6667|1126.6667|500|466020.7667|1089400.1333|231457.9|559729.6333|1699620.4|1580827.6333|1650095.2|6629314.7667|3731308.7333|3855158.7333|1839108|2791904.2667|2617080.1|4328538.4333|3182870.2|1534561.8667|
2020-10-25 01:05:32|amer_0783|IMG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||38756.6667|15190|58900|17603.3333|47360|124676.6667|41593.3333|57390|126080|85830|41220|64476.6667|78662.6667|103452.3667|50917.5333|45494.8333|25836.1|33934.0333|22774.7667|245667.1333|64579.8333|98652.5667|124526.9|395330.4|249376.6667|347473.2667|649448.7667|562912.8333|972227.5667|625883.3333|391136|2811742.2667|973178.7333|926592.1667|697712.1333|423443.5333|442761.1667|707891.0333|727402.1|938409|1595971.1|1604230|1879413.1667|1954651.6333|2261514.6333|1996584.8|1458285.7333|1456415.1|1618200.9333|1662975.1333|4651377.5333|2114328.1333|3828401.6667|2832901.6333|2495614.3|2581271.9333|2423201.2333|1751383.3333|1554911.1333|1684494.8333|1660321.8|1637362.7333|1769404|2173108.8667|1606079.9|1305692.3333|2424212.2|2971249.1|4126131.6|2150333.7333|1842435.4|1119908.3333|992476.8|2433000.4667|1309959.3667|1816999.2|1398861.2333|823772.7333|2733547.3333|3769457.7667|3708466.4|3911697.7|3192351.2667|2856864.4|1962300.6333|1318692.4333|1337352.7667|1112474.8|1515157.8667|1376586.5667|2142561.3667|2111627.7667|1855893|1067924.3667|3898250.2333|2043079.6333|1704636.9333|
2020-10-25 01:05:36|amer_0784|IVN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||104473.3333|117293.3333|71853.3333|126893.3333|60410|138950|91573.3333|212570|56443.3333|145183.3333|199273.3333|286240|88403.3333|78921.0333|77838.2667|21921.0667|45579.9667|197233.5333|327444.8667|58367.0667|137927.1|111458.8667|273608.8333|282287.8|369096.7|260700.2|1026085.7333|709057.6667|1426725.8|1953530.9667|831218.5|546837.8667|440826.4|793889.7667|1016499.3667|1058404.4667|655498|885400.8667|1182573.1333|1933666.5333|1671536.3333|1251718.8|1230699.0333|1232885.6333|1362567|1018916.3333|1053208.5333|1005497.0667|1447955.4333|916627.6667|1890953.8333|1092406.3|1277584.3|722265.2333|480833.1333|797664.6333|700829.7667|1024078.7|659871.2|734710.6333|1026951.2333|1086437.4|814924.1667|1798956.7|||||264784.8333|378662.3|694674.6|1181746.6667|516375.2333|789782.5667|812189.1|638962.4333|590283.9333|903981.1333|1044795.5667|1059900.6667|3308042.1|2565515|5140823.4|1896098.9|1400104.7|1040209.8667|1974325.6|1383670.9667|1130945.5|756783.8667|913200.6|821924.4667|734814.4|657605.7|1371507.6667|985313.4667|1314994.3|
2020-10-25 01:05:38|amer_0785|KL.TO|average_volume_30|0.71580741372||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309559.5667|528259.1667|1362624.7333|1062668.3|618344.8333|2498940|1273975.5667|1258876.4|2140428.3667|1114045.7333|977806.2333|690793.6|625231.4|1038057.4333|1001164.1667|878963.2333|1004565.6667|1173418.4333|2398089.9|2160331.1|1305080|1029720.4|
2020-10-25 01:05:40|amer_0786|KMP.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127336.7667|184047.0667|204312.1667|149987.2|116316.8667|168774.7667|137418.7333|255648.5|432519.3|181418.9|268613.8667|137111.2|274277.2333|371934.3667|249220.5667|251841.8|348334.6667|659570.0667|309722.3333|233256.2667|
2020-10-25 01:05:41|amer_0787|LUN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||41573.3333|29406.6667|26183.3333|32483.3333|10160|14880|8553.3333|9460|25480|20566.6667|14970|17050|8300|13480|7876.6667|4400|2840|17106.6667|187773.3333|18423.3333|7240|6176.6667|20356.6667|4126.6667|11640|6513.3333|3606.6667|3453.3333|516.6667|11943.3333|14836.6667|43773.3333|116653.3333|124550|70280|18140|19400|42043.3333|35733.3333|77857.5667|144754.5|726020.5667|1700331.8333|2029577.5333|2134963.5333|2453892.1333|5319604.6667|2063095|2509271|5761726.9667|4320630.2667|6270947.4667|4414506.6|2433170.4333|3962892.6333|5891406.8667|4356403.5667|3750914.8667|6561641.4333|7661161.9333|4154207.6333|3849532.4333|2905841.6333|2285232|2469883.5667|1759578.3667|2179227.9333|2104154.7667|1589230.8|1510897.8667|1599216.1|1664384.6|1298655.7667|2064808.9667|2180212.4|1942091.1667|2442559.9333|2149588.5|3523867.1667|2213210.1667|1791450.8667|3416665.9|3143205.1333|2287815.3667|2717785.9333|5962470.9333|2793291.0333|1821646.9667|2357624.3333|2362386.8667|2885951.8|2122136.1333|1936428|2302840.1333|3396017.1|2116055.9|1967823.4333|
2020-10-25 01:05:44|amer_0788|MTY.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||6560|6978.3333|6723.3333|8983.3333|4346.6667|5156.6667|7473.3333|15650|2836.6667|9743.3333|2553.3333|5750|8353.3333|6876.6667|4533.3333|54513.3333|74015.5667|24535.8333|15816.8333|13551|3693.3333|19193.3333|27767.5|24734.2|15786.3333|6269.2|7436.6667|11661.6667|4538.3333|1126.6667|8893.3333|16359.6667|40653.4|43581|21163.0333|25817.1667|19523.9667|32371|17629.4|11717.4|23380.5333|17266.7667|25783.5|17574.1|21177.7|24386.9667|14785.4667|12015.6333|11189.1333|15523.2333|11250.5333|22192.8|9987.7|16039.9333|7419.7|6397.4667|5132.4667|12519.7667|8137.2333|22913.4667|12467.8|10316.9667|15331.2|6620.8667|5810.4|5154.3333|10177.8667|7573.2333|24536.0333|16620.8667|21353.8667|18628.5333|28025.3333|15225.2333|12139.3|26184.5333|12610.7333|17746.1333|18654.7333|20961.7667|14992.9333|14370.9667|20903.4667|24403.2667|22600.5667|29697.5|16258.4|20442.5|50114.7667|46831.7667|53128.2667|101131.7333|86071.4333|74831.8333|51479.5333|78520.4333|84908.6667|274664.6|166815.8||
2020-10-25 01:05:46|amer_0789|NVU.UN.TO|average_volume_30|0.1845703125|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153728.4|131797.1333|103035.6667|78261.8333|105200.3667|77123.1333|80651.5|59881.1|89091|128962.1333|104811.8667|200799.7333|173006.3333|162705.5|119454.7333|136706.9667|197798.6|978305.7667|681091.0333|191293.9333|246705.7333|
2020-10-25 01:05:48|amer_0790|NWH.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84854.0667|54516.2667|40580.6333|56056.4|54424.2|47405.3|31461.4|62121.9|43788.6333|55935.1|35939.7|44716.6|38979.2|58247.2667|73085.2|97830.3|117480.4667|60738.3|74692.5667|64820.9667|58823.2667|90118.9667|75882.5667|83890.1333|95995.4|108114.2333|176073.8667|191500.0333|292114.7333|143286.8333|149837.1667|138736.0333|334359.6333|145438.8333|130776.3|227229.9333|819443.1|237772.0667|276051.8667|501364.5333|1218011.2333|497484.8333|338304.9|
2020-10-25 01:05:50|amer_0791|NXE.TO|average_volume_30|0.0880597014925|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69968.6333|95700.9667|102829.2|1096970.4|701505.4667|140881.3333|623717.2333|421763.7333|769223.1667|842889.1667|989675.2|1685651.5667|2276005.6333|604022.3667|763832.5|2022660.4333|1234045.3|684599.9667|459134.5|594497.9|782889.6|414000.3667|755093.5667|1155093.8333|453170.8|344866.3333|523106.6333|541142.5|1123838.5333|627525.0667|428060.1667|
2020-10-25 01:05:51|amer_0792|ONEX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||73900|9753.3333|50940|47426.6667|44566.6667|73626.6667|147926.6667|10066.6667|167646.6667|63653.3333|84263.3333|192793.3333|148383.3333|233593.3333|48443.3333|134480|121263.3333|130776.6667|111123.3333|226146.3667|219167|375943.0667|476161.6667|625060.3667|329711.3|839319.3667|373451.4333|616787.8|440120.5667|273344.4667|639647.9667|293476.6333|428926.4333|724380.3333|434006.7667|697587.9667|643669.3|686898|481458.0333|210655.7333|220662.9667|211763.0667|285570.8333|153955.7333|287297.4333|332097.8|276918.4667|244763.4667|277579.7333|328826.6|441902.1667|307923.7333|316228.7667|295110.7667|228048.2333|368160.2|279594.3|256355.1667|283034.3667|236178.1333|245991.3333|166402.3667|202213.9|125471.5333|122201.6|151459.5667|174838.5|259608.7333|117191.5667|156312.0667|142120.8667|98800.7|104649.8667|159133.5667|175870.4667|104173.6667|146333.3|152080.5333|162356.2667|101066.9333|149755.9333|140543.2333|155630.8333|180724.8|97403.8667|198167.6667|129893.2|109771.4333|119064.8333|104705.6667|119812.1|165066.0667|151068.9667|135832.7333|156780.3|141117.3667|159105.7|162135.9|195524.5333|129035.6|135479.7333|389765|238023.5|361668.1333|
2020-10-25 01:05:54|amer_0793|OSB.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||70660|58670|100130|181876.6667|92243.3333|103880|56106.6667|58580|67070|132326.6667|74496.6667|104643.3333|417106.6667|182993.3333|89743.3333|33066.6667|175560|361186.6667|822226.6667|429360|291946.6667|294996.8333|248624.8333|230577.8667|358628.3|219414.3|236450.9667|142049.2667|313632.3667|289337.5667|254731.2667|192332.3333|189619.6667|108077.7667|156054.0667|349309.0333|307129.0333|518939.1667|346437.9333|754102.5667|569954.4667|483673.0333|308666.3|483241.3667|383008.5333|343308.7667|579017.6333|589327.8|472731.4333|704923.2667|494435.0333|796679.1|359176.9333|585226.6|549992.7333|535114.0333|1552813.1667|298941.5667|226949.1|571594.1|40444.7333|67663.1|135573.6333|87593.0333|105538.5|105751.6|53508.7667|54397.5333|41337.8|47307.6667|64631.9667|110459.6|164411.1333|196663.2|347606.2667|258381.7333|109798.2|133521.7|165808.9333|193071.5667|206314.6667|215330.4|185813.0667|222026.2|181648.4|150915.2667|119072.5333|148878.0333|175632|149867.7|106995.5667|353025.4667|271835.6|407491.7333|244100.5333|372474.3333|343890.5333|303705.4667|367157.6|226923.7667|332696.4667|599004.6333|293274.7333|231423.1333|
2020-10-25 01:05:57|amer_0794|PAAS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||33800|18280|27880|13066.6667|35090|40373.3333|5290|25043.3333|33960|11010|40916.6667|13226.6667|21223.3333|13993.3333|51025.5667|26526.8667|21255.3333|6403.9333|12598|17742.6|12293.5|71071.8667|25635|32449.9667|61772.7667|207021.3667|44629.5667|66049.8667|51397.9667|96316.4|110400.7333|154227.5667|197187.2|149663.3|92590.6333|80734.4667|83200.2|74202.1|61657|122707.9667|193450.2667|317435.3|154546.3667|199993.6333|178850.4333|180544.1667|150842.8667|238149|297858.4333|116831.3333|354216.6333|290868.6667|238819.2667|176850.1333|249267.1667|339860.4333|231299.6667|284574.6|212470.1667|225871.2667|370970.1|227874.5667|331296.4333|298319.0667|582498.7667|467666.8667|350231.6333|229408.5|256574.4667|621626.4667|356568.5667|277292.0667|355072.5|156137.7|182830.5667|314935.9333|235583.4333|189362.8333|398918.0333|286637.5|588597.3|916450.0667|511296.5667|549415.6|244744.3667|240181.5667|227048.8333|218264.8|220228.6|255728.8|219393.3667|383427.0667|612942.7333|351284.9333|532252.5333|393788.4333|1173926.4|1368471.9333|562098.2667|
2020-10-25 01:06:02|amer_0795|PBH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32489.4333|29489.0333|34393.8333|20217.0333|25375.9|42442.9333|34836.1667|22973.2|28182.7667|16384.7667|32413.4|61586.9667|22715.1667|15209.4333|18815|22413.9667|18365.0667|17221.2333|37518.4667|17548.2|18520.0333|17811.4667|25827.5333|76966.5667|46660.7667|87048.4667|208518.2667|145639.4667|79053.1667|87593.3|133545.6|78084.5|61794.4667|89765.2|86083.3|82973.6333|95398.7667|207600.9333|121129.7667|115023.9|89949.8667|89416.8333|157398.0667|85327.1333|72817.5333|
2020-10-25 01:06:04|amer_0796|PD.TO|average_volume_30|0.152064732143||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||684047.7|651919.2333|1732513.9333|2310688.4333|1214934.2333|1947588.6333|1323109.7|1283523.3|1453298.8|1253520.5333|835413.0333|1109745.4333|808787.7667|800418.6667|1541933.8|1391726.2667|823494.7333|2018732.8|1827478.4333|1770450.4|1169344.1|2380758.6667|2383784.2|1547963.7667|1454893.2|2354901.6|1466991.3667|1594478.9|1702334.5333|2342943.0667|2254614.3667|1912432.5667|1694286.9333|1836499.2|1710827|1619258.1667|1085183.5667|1404034.9667|2253826.3|2232260.2333|768428.8|544351.7667|
2020-10-25 01:06:06|amer_0797|RCH.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||116.6667|100|1850|4406.6667|496.6667|233.3333|1470|926.6667|526.6667|840|253.3333|5750|403.3333|943.3333|7010.3333|23660.6667|6194.0667|23317.1333|1242|7502.4667|8147.3|40803.5333|8659.7333|24784.1333|17941.3333|10327.2667|27430.0667|27119.7667|14588.7667|18696.9|21468.7333|18320.1667|10942.4667|8193.4667|21307.5333|16559.7|5878.5|11918.7|19838.9333|23242.8333|22726.3|25751.0667|10734.7|17583.1333|14579.5333|32049.8667|18990.7333|19353.1667|10379.2333|19859.9|37805.6333|14271.6333|11417.5|11747.6|9769.8333|22530.7667|39007.3667|9041.7333|16482.2333|14178.1333|14459.5667|12466.1667|15772.7|12010.5333|6349.1|7134.8|11125.3667|11944.7|21293.6|4342.9333|36101.2667|32772.1667|10957.3667|6040.0333|5764.2333|17781.0667|12221.7667|14195.3333|16658.6333|41528.7667|33636.8|19880.2|27765.3333|34257.3333|42278.3|21929.3667|46045.1333|82019.3333|70949.3|69617.9|104252.2|127213.3333|90454.0333|109505.2|73878.9333|63546.3333|154258.0333|100685.2667||
2020-10-25 01:06:10|amer_0798|SIA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62731.1|19943.1667|20974.4667|32768.9333|5894.2333|14211.6333|8604.5333|22654.7667|||||68620.7667|28742.2|76531.2667|35227.3|60464.6|81776.1667|31880.8667|36822.5|37055.2667|39840.9333|48925.5333|53626.3667|53063.6|100320.9667|144204.3|79727|71787.6333|71723.2333|86953.8333|81704.9|80735.2333|60945.3|87671.0333|94995.9|103821.5667|86419.5333|86804.2333|121625.9667|99929.8333|68175.5333|65215.5333|155698.4333|348463.4667|157689.6667|160632.6|151576.4333|212623.6667|140685.4333|145825.6|189626.0333|475109.9|624934.3667|331440.8333|
2020-10-25 01:06:11|amer_0799|SMF.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:12|amer_0800|SMU.UN.TO|average_volume_30|0.227906976744|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|143.3333|300||466.6667||90|2018.2333|1061.8333|513.3333|6106.6667|1997.4|40|1468.8|983.8333|279.1667|3089.7333|1103.3333|441.9|190|1844.1667|973.3333|206.6667|160|79822.8667|88810.1|29244.8667|25301.1667|20107.0667|44392.4333|48307.5667|66253.5|39540.2667|53498.7667|44473.4667|25115.4|17942.8333|22207.6|28916.6667|79040.4667|31340.9333|72048.5333|69809.9333|128440.3|117923.1|196222.4333|200984.7|161548.8333|227650.4333|935919.2333|877417.7667|605936.9|381751.2333|813824.5|783225.8333|339743.5333|453895.1333|
2020-10-25 01:06:14|amer_0801|SRU.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205854.2|210392.5667|360703.3333|283703.9333|202815.9667|223655.4333|289800.8667|235440.3|324748.6|169247.7667|204350.9|234896.8667|201659.1|224053.9|348300.5|295553.3|284731.4|319921.6667|313307.1|1028922.4333|632318.6667|508864.6|
2020-10-25 01:06:15|amer_0802|SSRM.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||19960|20323.3333|31230|16200|17656.6667|2930|9390|11583.3333|17990|7190|32353.3333|14180|6950|11516.6667|12046.6667|4816.4667|5384.1333|3190.9667|4087.0667|12167.8667|11660.5667|37848.5667|13364.3|43257.2667|53028.8333|79536.8333|18444.0333|24887.2333|12828.1333|12001.8|29688.5333|39326|43618.1333|48275.3667|24711.6|25983.8333|32147.9333|36140.1667|24241.1333|46883.2667|102218.3|181094.4333|84019.1333|120088.2333|115491.7667|76136.4|126854.3667|150478.1|203562.7667|72380.3667|160465|116007.6333|169831.8667|153978.1333|190660.2667|144529.4|149485.4|145770.0667|105740.3333|115381.4|208267.0667|233037|263213.6|220999.5|269855.5667|199885.3|231871.2667|156861.3333|130798.7333|199782.6333|291554.0333|167499.9|308261.2333|195732.8667|207730.7333|542491.6333|341377.4|321715.3333|378709.1|375476.6|680758.1333|917025.2|693551.0667|703154.8333|372143.8|300875.0333|181679.9333|227246.1|309387.4667|178849.1667|178508.1667|244532.2333|306809.2333|282037.2|368488.4|266328.1333|688683.7|637741.5|1224204.3|
2020-10-25 01:06:18|amer_0803|TFII.TO|average_volume_30|0.206616541353||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26010|21120|20033.3333|9403.3333|6910|5540|6893.3333|5933.3333|63383.3333|49950|65013.3333|143950|88013.3333|66563.3333|76613.3333|67716.6667|95730|86743.3333|48730|98446.6667|186666.6667|153520|102823.3333|167716.6667|206770|134556.6667|101733.3333|135630|154137.9333|93312.2667|110102.0333|271115.4667|342720.5|292678.8333|183863.2333|367413.1|199235.5|168496.8|160084.5667|191849.3667|151571.4|100879.1|128414.3333|99003.4|240222.3333|209447.8|106310.7333|263567.6|230690.9333|189818.6667|134136.0667|251926.6333|262657.1667|341364.3667|198614.0667|196529.4333|388708.2|295639|226843.0333|267373.8667|208241.8|274843.8333|270227.7|227886.1|205895.5333|155594.3|153600.0333|156168.9|207121.3333|205030.0333|205963.0333|227996.0333|295152.8|229395.7667|292260.7667|424471.5667|310188.5667|270849.1667|258398.7667|240387.2667|590226.3667|473551.2|377348.9333|378196.8667|
2020-10-25 01:06:21|amer_0804|TOY.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22985.7333|17811.6|14583.1667|42623.9|24527.8|48739.4333|42338.6333|62948.5|125874.1333|55463.7|101124.9|77135.5667|96687.5|130974.4333|116903.1667|112242.6333|78263.1667|72428.7|361449.3333|178420.9333|145680.5|
2020-10-25 01:06:22|amer_0805|TRST.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:23|amer_0806|TSGI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:23|amer_0807|TXG.TO|average_volume_30|0.538997821351||||||||||||||||||||||||||||||||||||||||||||||||||||||16326.6667|54360|27446.6667|34246.6667|16173.3333|15000|47486.6667|28040|9253.3333|17520|16260|18680|10080|8253.3333|25980|22093.3333|4093.3333|23020|22280|38273.3333|6246.6667|5386.6667|19400|14866.6667|1400|13220|16726.6667|4493.3333|5040|42626.6667|41713.3333|6620|30520|20680|17293.3333|28833.3333|6993.3333|13940|38706.6667|45460|97966.6667|16026.9667|17620.9|20079.5|24808.3333|11500|15875.6667|15277.7667|23575|14566.6667|27805|27183.3333|16491.6667|246727.0333|1253541.4667|1098923.0667|884956.4|1131552.8333|895929.9333|1273610.6|1056339.3667|1386790.9667|3577319.7|3664824.2667|824206.6667|3664514.9|1728326.8667|2190516.1667|1358103.2333|1774121.5667|2685845.8|1826899.2|2035458.4667|2891694.2667|2592040.5|2089529.7|1918459.1667|1449861.9|2871400.7667|2984972.5667|4396144.3333|565272.6|496826.2|484360.8|646470.9667|247780.5333|480559.4|591908.5667|273280.9667|300684.3333|321250.4|385306.1|494919.5|507450.6333|712612.4333|710885.1|426052.8|386510.0333|
2020-10-25 01:06:26|amer_0808|UNS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||530|3363.3333|330|1063.3333|886.6667|2816.6667|2843.3333|4496.6667|6766.6667|466.6667|4816.6667|3323.3333|15206.6667|22733.5667|27723.6333|18726.5|52778.2667|33429.9333|20403.2|14205.2667|16455.2|14688.2333|17322.0667|18706.1|11698.6667|20376.8|15438.0333|10880.4|21952.7667|36374.1333|11826.7333|13823.9667|19976.0667|20862.9333|40608.8|8131.2|19218.1667|7321.4667|13111.0333|28668.7667|7358.2333|18441.1|21807.5667|15784.2333|26138.2667|19205.3|22614.3667|9939.4|17720.8|41044.3|17949.1|9396.2333|16640.1|10921.7667|23650.5333|5235.3|6189.7667|16780.9667|17759.7667|8993.6667|6010.7|21531.7|18219.7667|15493.1667|9535.8667|17271.7|14483.9333|10747.1|29565.4667|41855.0667|11857.7|22315.9667|14338.1333|14278.8667|45204.8|49393.1333|136952.1667|51757.6333|91942.4|110109.9333|117537.1667|70214.3|81334.4|78526.8|76032.7667|117247.9333|178750.7333|71810.6667|112673.3667|132316.1667|230649.6667|136808.6333|60214.8333|62248.6667|73352.9333|256808.7667|86951.7667|
2020-10-25 01:06:30|amer_0809|WCP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384734.5|907870.8333|234919.2667|143518.7333|163099.3|174709.3333|399836.8|1122691.2|732755.6|1067550.0667|1253036.6333|2703740.0667|1305931.8|1122212.0333|1188889.3667|2412077.8|1587567.6|1917712.2667|3374550.5333|2209444.1667|1061537.2|1753720.6|1779029|2591798.5667|2190793.6333|1804309|1236751.4333|1593682.3|1133079.5|1167805.3|1532329.7667|2162766.1333|2153217.2667|1462876.6333|2518120.8|2190213.3667|2612854.5|2735524.5667|2331269.5667|5775272.6667|4186203.0667|2912537.7333|
2020-10-25 01:06:31|amer_0810|WEF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1185.7|3752|9925.7333|18757.9667|17495.8667|14182.2667|36242|15688.8333|5599.8333|10435.4|15360.5667|16148.6667|9414.3333|16699.5333|6370.2667|14552.6|13594.9|40924|58121.6333|24029.7667|59909.4667|89600.5|256861.5667|413651.2|125145.8333|368022.9|604500.3|187911.2|124112.5333|76144.0333|171446.3|93223.4|322537.8333|650006.8|643386.7667|367256.5333|707023.2667|1054307.6333|1640594.5667|967203.0333|1737319.2667|1167802.3667|2552060.6333|876398.0333|988457.5|1044047.8|1016955.7333|667054.3667|618938.0333|1303994.8333|1039015.6667|577439.8|949545.0333|551917.6|535423.9|703374.5667|883508.9667|679055.8|747194.8|598954|1046919.4333|751545.3333|1192200.6333|1165454.4667|1028991.5333|
2020-10-25 01:06:33|amer_0811|WPK.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1490|4813.3333|3300|1630|6460|2453.3333|1143.3333|2463.3333|1106.6667|3463.3333|2316.6667|3056.6667|3000.1333|2395.4667|3998.9|6004.7|6232.9|12588.2667|3361.7333|3751.3|2146.6|776.4|2075.9|2033.1667|1287.9|3970.7333|2292.3|1783.5667|3520.8667|4408.4|2646.2|1152.8667|1468.9333|6262|3915.2333|11293.4667|30102.3667|12259.8|36661.9|18549.1667|10557.6|32667.9667|21172.2333|18404|15916.7667|69725.6667|54830.1|6840.4|42939.0667|53665.8667|33239.1667|40721.5|127313.0333|14335.9|13970.2|9197.2|14637.7333|7809.6|66076.2667|10452.1333|13781.3667|6800.4667|15117.3667|9072.0667|14672.8333|38312.0667|75877.6667|26461.1|17616.3667|18498.2333|35308.1667|19706.3667|17593.0667|40323.3|43453.1667|16055.3|22873.2333|44549.7|61603.8667|121175.4|65375.2333|34068.9333|51050.4667|38716.2|67863.3|55304.9667|58132.7333|31396.2667|34651.9|42823.2667|66200.9333|43882.7333|32924.2667|46805.4333|83016.6|73749.9667|69787.4667|
2020-10-25 01:06:36|amer_0812|X.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124230.5667|63393.2|180941.2|83273.1|205616.2|166013.5667|140355|52295.3|64559.9|104250.5|162901.1333|335164.3|287822.3|251478.3|237461.2333|245047.9333|419119.1667|270727.7667|380869.2|325388.6|523246.4333|503918.7333|581450.1333|594037.9667|339029.9333|588100.3|452633.9333|417051.4667|300817.5667|327999.9333|188930.0667|334081.7333|307468.9|284238.8|427842.0333|191290.0667|186544.1|135594.4667|226460.0333|174240.1333|34366.7667|32634.5667|31106.6|24837.5333|35543.0333|30649.1|29589.6|15283.2667|20037.0333|52228.8|53156.9|51475.8667|65869.7667|52152.1|29290.7667|201481.9667|89344.7667|66306.4333|94844.0667|85518.8333|102591.9|98276.4667|116789.4|78242.2667|146998.1|134732.2333|138706.5|171038.6|193715.5|251683.0333|348818.3333|93171.4667|
2020-10-25 01:06:38|amer_0813|ZZZ.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||392732|83316.9|181278.5667|73702.4667|79529.8333|226402.0333|64036.2667|63244.2667|60774.6333|68614.1333|124243.6|135709.3667|134196.8333|77754.1667|180655.8333|148855.5|64422.6333|84611.8|81172.8|295006.6667|145865.4333|80855.4333|
2020-10-25 01:06:39|amer_0814|ADN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10256.8333|5268.4|3626.8|5343.8333|8876.0333|64578.3|11375.7|10117.9333|7156.8667|9102.0667|7180.5|6365.9333|13359.9667|17777.5667|10362.2|19339.6|11781.0667|5716.2667|8797.9333|10874.4333|7979.7333|16152.4667|8211.0333|14706.0667|18781.1667|7178.7667|19241.2|8823.7333|8309.8|13168.9|11946.6|5576.2667|8181.3333|5596.7333|5419.9|6082.7|28584.4|9039.7667|11045.4|12382.2667|8276.3|24225.0667|8690.4|8774.1333|
2020-10-25 01:06:41|amer_0815|ALO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:41|amer_0816|APR.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8484.1667|21872.0333|20404.9333|8024.4667|44116.4|20319|52729.4667|29082.5333|15265.2333|28557.6667|24407.0667|19778.7667|44096.3333|71897.2|47979.4667|85181.7667|94368.7333|139593.9667|227020.8|119391.8|82563.9|
2020-10-25 01:06:42|amer_0817|APS.TO|average_volume_30|1.59918864097|||||||||||||||||||||||||||||||||||||||||||||||||||||154426.6667|72160|42473.3333|51030|37456.6667|38593.3333|103353.3333|49290|322596.6667|53186.6667|100273.3333|400550|326866.6667|29476.6667|360908.4667|1990030.5667|1114981.7|303595|361420.0333|301521.6333|425472.2667|216655.8667|321933.7667|149070.9667|126386.9|170837.5667|378135.3|520481.9|1688448.6333|394593|441719.4333|241146.1667|324018.5333|205544.4667|122563.7333|166966.0667|121656.2|135535.9333|632584.1|243935|173146.9|186731.3667|271321.4333|247558.6333|227931.1|74706.3667|258553.1667|177609.7333|99640.7667|228862.8333|285809.4|185518.5|151373.3667|189309.2667|143131.7|726203.1|567081.3333|5509.0667|17084.9|3945.4333|4367.6667|19013.4667|5117.2|25083.6|25480.2333|5315.4667|15438.3667|19296.6|16200.3|11498.4667|456711.3667|391984.6333|352203.0667|260926.6333|21761.3|16263.6333|17884.3333|20785.4667|32502.0333|37329.3333|12185.2667|21041.3333|72284.0333|48419.4333|91458.4333|30043.4333|53210.3333|43240.6667|27892.8667|33887.1333|45934.6|25364.2667|11636.3|19439.9667|16119.1|100056.5333|103602.9667|38182.6667||
2020-10-25 01:06:46|amer_0818|ATH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3017994.4667|1419148.9333|735138.5333|1571290.0667|1154582.5667|2201475.9|1159425.4|1467487.8333|1265329.3|2193994.6333|1001291.2667|1143158.3|1388875.9333|1452758.7667|1017386.2333|1492846.4|1468482.9333|929856.2667|2055955.9333|4117478.8|1470619.4667|714862.0333|1123117.2333|1111694.0667|2491635.0333|2118544.9333|1057568.4333|2280052.6|1427499.3667|872014.0333|1277870.3|1038250.8|824823.6333|2629817.9|1375528.8333|1782850.9333|841115.0667|672490.2667|732374.6|1473216.5333|1648004.8333|2416706.9667|456009.2333|
2020-10-25 01:06:48|amer_0819|AUG.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:48|amer_0820|AUP.TO|average_volume_30|0.229598893499|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4989.5333|111961.7667|76442.9333|60065.6|34020.7667|35738.9667|39533.1333|82541.6333|143009.6|137111.3333|464967.3667|78955.7333|69931.6|84223.3667|56566.9|47263.3|132859.9667|193530.2333|364347.6|171176.6667|60094.5333|152566.3333|97740.9|77353.5333|129925.4333|166691.3333|86458.7|84588.4667|305120.8333|312224.5667|337779.1|98395.4667|142056.5333|150885.6333|252608.2|650844.9667|237107.6333|134208.3667|205275.5333|129004.6667|78444.3|230521.1|166367.7333|309894.5|154201.1|81317.2333|40757.8667|53842.8333|38040.4333|24989.6333|38122.5667|29160.8667|135154.2|103311.9333|133520.8667|53455.8667|155488.3|12780.3333|13665.2|6674.7667|5979.6667|28773.5333|13696.8667|11953.9333|5828.4667|9701.0667|6776.2333|9215.1333|103679.7667|433183.3667|213697.1333|59368.4333|65844.9|45533.4|36972.5|27974.6333|44551.8|71777.1333|57164.7|36921.6|59196.7667|245978.9667|205969.9667|290382.8333|93356.0667|
2020-10-25 01:06:51|amer_0821|AXR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:52|amer_0822|BLDP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||75740|45896.6667|34743.3333|50940|20596.6667|95216.6667|46393.3333|79096.6667|132400|191770|134133.3333|151510|223416.6667|71206.6667|72796.6667|113037.1667|314918.3667|159463.8333|143805|228979.3667|258834.9|247383.5|374246.1667|209743.6|267919.2667|258838.0333|268890.6|319420.4667|182786.2|267266.4|275769.9333|173157.5333|169352.9333|186517.0333|106336.1333|138353.8333|153548.6667|287314.4667|251885.8333|119110.8|216112.1|188654.5667|127017.7333|124869.2333|239636.8333|204180.8667|127099.6333|169573.7|133982.7333|240905.7333|102164|79417.9667|102718.2|79355.2667|79137.4|179979.4|77950.0333|80918.6333|52112.6667|112101.7333|174563.8667|48049.8667|40057.2|19268.1667|72612.9333|28254|48516|46566.9333|297177.4667|474802.1333|141611.7667|226879.4|2496557.0333|574049.3|257170.1|177993.1667|458705.6667|138218.4667|82504.8667|152380.2667|84417.2333|71117.7667|362411.7667|122073.5|169811.1333|232149.2333|521041.1667|404907.2|401304.4667|139268.3333|318179.1|138665.0667|164122.2333|252725.6667|404584.1|417895.1667|1754228.7667|795514.3|1502985.8333|
2020-10-25 01:06:56|amer_0823|BLU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12589.9333|5575.1667|9634.6667|38893.5667|28359.6667|15385.1667|43053.1|11146.4667|61483.4667|260324.9|105588.4|77211.5|163822.5333|188183.3667|183939.4333|68328.9333|72285.0333|120992.2667|70344.0667|141621.3|54371.6667|36096.9333|52692.0333|47863.7|46397.8|159828.7|131757.6333|170433.6333|499815.1667|359267.5333|159762.0333|88013.0333|36105.8333|31817.2|149547.7333|36056.8333|42912.3333|64321.1|118978.3667|91840.7|46553.7|80565.5|1288863.8333|159863.3667|689870.4667|175059.3|135978.0667|559882|46272.2667|4236.2|21230|6410.5667|20530.3|21677.9333|62454.4333|112432.6333|42634.5667|38273.5333|17491.1333|7138.1667|3742.8|42019.8667|8865.6333|100703.6|478844.7667|55215|49396.4667|166857.3|121350.3333|39008.6333|50533.7333|465187.6667|62762.3|690603.1|333076|55071.7333|55138.7667|88668.9667|42117.4333|194135.3667|139942.8667|136226.6333|
2020-10-25 01:07:00|amer_0824|BNP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:07:00|amer_0825|BOS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||17480|162946.6667|8693.3333|36506.6667|59813.3333|68680|27480|38106.6667|74546.6667|732613.3333|36833.3333|39380|23970|168820|44606.6667|18871.2|60167.1|134056.4333|81528.6667|76383.8|10556.5|7519.4333|33228.5667|28733.4333|29579.1667|19105.8|47542|19682.0333|33525.6333|61927.8333|38794.6667|30758.9|46204.7|9128.4333|10144.8|31565.1333|37948.4|16983.5333|7868.4|20391.4667|4318.9|22889.3|32421.3333|29529.8333|10060|20394.0667|4208.7667|10209.8333|6772.9667|3981.7667|29826.3|2061.8333|1973|13177.8667|20152.7667|19708.1|1440.8|40538.9|96398.1|5136.7667|24862.8667|6298.2667|5035.4667|10032.9667|5818.4|16253|16743.4|59985.8|2269.7333|69710.8|8472.4667|11850.0667|17209.8667|46228.5|34779.4667|104644.3|98926.9|94085.8333|85313.4333|89964.1333|78350.9667|43696.6|15794.4667|53033.0667|40995.9333|14815.4333|7586.1667|18061.7333|8801.0667|30695.5667|10787.0333|22607.9333|16835.1667|14033.0667|11903.7333|24885.4|26462.6333|122457.0333|91810.2667|
2020-10-25 01:07:03|amer_0826|BRE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11987.3667|9357.4333|11633.3333|4520.7333|9872.3667|8574.8333|7627.6667|9789.3333|14894.7333|14277.6667|13676.9667|6550.1|13260.5333|6395.3667|6021.7333|11992.3333|14514.7333|19912.9333|8551|5093.2667|2442.2333|5131.7333|7250.2|7508.4|7092.4333|11404.1|13701.0667|9056|17294.3|10270.1333|6394.1333|17815.1667|16763.2|17137.4|10825.1667|12372.5667|20303.5667|39851.7333|15014.9333|14058.6667|
2020-10-25 01:07:04|amer_0827|BTB.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1178||9961.5|1341.3667|5550|6670|526.6667|46398.6333|21993.7667|143860.6|19936.5333|212685.4667|23402.2667|31225.1333|28634.5|23992.1667|21382.5667|156636.3|95776.1667|307111.0333|151454.2|165413.1333|79221|133980.1667|211984.5667|97186.9|36025.2667|52407.9667|44499.2667|68150.1667|50812.9333|31899.2333|32851.2333|87772.2|84607.7333|53983.8|45405.8667|70556.4667|47371.2333|49398.4|52979.1|85592.4|75397.8|73379.2|64695.5667|84014.1333|35031.1333|80284.0333|83208.0333|166315.8|94840.8333|126688.4|142621.8333|155053.6333|98779.7667|94980.2|507122.6|281648.4667|170885.7|
2020-10-25 01:07:08|amer_0828|CGO.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||7550|9276.6667|5510|11553.3333|13243.3333|13756.6667|19053.3333|26346.6667|4076.6667|4860|1786.6667|8683.3333|20616.6667|3093.3333|870|3690|33793.3333|3730|12083.3333|8503.2333|107823.4667|22013.2|83851.7333|15926.5333|11393.2667|54501.6667|33727.2333|34358.1|27324.2333|35030.4|21578.2333|29474.3333|30148.8|8525.1667|10136.6|12142.9667|20678.3667|17191.9667|3702.7333|12373.1333|31740.3333|4306.2667|9745.5|17192.5|16952.6|6143.6333|5509.0333|11642.5667|19325.6333|9324.9|10136.8667|9730.8|12951.5|17566.3|12390.8667|13666.2333|11663.0667|6581.0667|15594.2333|15074.5333|19274.6667|18129.9333|11256.1333|8605.1333|9866.5333|6683.0667|4647.7|8361.2|3699.0667|5615.5667|5971.3|7117.8667|11817.1333|7117.8|2691.1|20034.1|19274.8|6509.1|30723.6333|8331.8|55533.3|7688.9333|5530.5333|14414.2|11814.9|6630.3|10774.0667|16675.6333|12023.8667|7337.7667|16276.9|37152.8333|20124.8|12052.2667|14661.8|17890.7|11608.7667|14615.0333|18163.7333|19097.6667|41800.7333|23803.4333|17012.2667||
2020-10-25 01:07:10|amer_0829|CHW.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30845.7667|9390.2667|7111.9667|3881.8|5462.2667|4854.2667|8141.0667|7548.6333|7993.1667|11550.7667|14267.8333|11157.3|17433.7|42089.9333|14419.4333|9429.8|19759.8333|41299.4333|11011.5|6407|31006.8333|8615.8667|12454.9|28218.3333|22762.8333|22083.7333|15286.3333|10196.0667|14052.4667|27568.9667|15934.1333|18109.7333|22094.2|23969.6333|19058.1333|19217.0667|19131.5333|38171.9333|30993.4333|17897.3|
2020-10-25 01:07:12|amer_0830|CLIQ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42220|22370|28436.6667|22373.3333|21330|28130|33930|16363.3|22350.6667|53031.5333|37108|90834.1333|44497.1333|41417.5333|54507.6|91418.6|60883.3|79492.2333|87665.9|55466.0667|64004.9|76574.3333|67935.1667|58238.5667|33976.4|51456.3333|35718|31889.9667|20469.1|36305.4|34873.1|31475.4667|37847|24425.6667|41258.1333|39234.9333|45146.9667|92918.2667|103780.1667|107091.3667|108817.3333|131277.2667|65462.4667|45835.9333|81521.1|189574.5333|189736.6333|92282.8|108922.0667|121583.9667|59827.9667|80612.5|64146.3333|60843.9|94372.3|62134.3333|61947.2|186257.4667|140993.4667|90828.0667|92716|190552.0667|93216.1667|250411.9333|131202.0333|
2020-10-25 01:07:14|amer_0831|CLR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153166.6667|101860|57220|51526.6667|88273.3333|71100|78916.6667|61090|49116.6667|112910|51846.6667|84360|81556.6667|150690|60176.6667|93418.4|65522.3333|74513.1|107925.7|39096.4667|41051.7667|95336.6667|13972.5333|13320.2333|178604.7667|94875.8667|33173.2667|27656.0333|19688.0333|35635.5333|11568.9333|10780.2333|5544.4|38332.7667|35973.9|26734.0333|65969.0333|16111.0333|19922.5667|35113.8333|27875.3667|44896.0333|58988.8|31948.7|38613.9|45031.8|66379.8333|26596.6333|60414.9667|53884.7333|44306.6667|39876.8667|35320.5333|35905.4667|57671.1|72196.1333|33918.3667|133684.4667|113444.0667|113420.3333|102886.0667|139570.3333|270200.5333|74427.8|54005.5333|52870.2333|26899.7667|14709.6333|40900.6667|99951.2|84868.5667|19092.7333|28569.7|
2020-10-25 01:07:16|amer_0832|CWX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112791|128387.5|93174.6667|50432.0667|90382.5667|129798.3333|204870.7667|188899.1|62231.7|32948.4667|98203.6333|58133.7|49649.6|60431.9|31724|51178.5333|31646.6667|51213.5|17295.7667|16932.9|29432.9333|23896.6333|15188.4667|43169.7|52956.9|85074.9|209568.6333|184179.0333|206099.3333|187610.4333|118600.2|182813.1|200396.5333|101314|202060.9667|227703.2333|226460.1667|115737.1667|78904.9333|174882.1333|281049.7667|186407.1|263514.4|
2020-10-25 01:07:18|amer_0833|DHX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:07:18|amer_0834|DII.B.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2923.3333|1823.3333|320|3760|14323.3333|1253.3333|7906.6667|18950|46976.6667|9970|26083.3333|37473.3333|26763.3333|44549.8667|37703.4667|26712.6667|29024.2333|69794.8667|31906.7667|33648.7667|22442.3333|17562.9333|37337.6|24070.8|31187.3667|35254.5|50513.8|46421.2333|59758.4333|87752.6333|64190.1333|65758.8333|43580.3667|73653.0333|84979.7333|86830.1|61739.9|87857.6|75089.2333|108415.1|55372.3667|84351.8667|209712.9|68317.8333|57633.1667|64304.8667|69800.6|119167.8|87149.7333|96360.1|77370.3333|79456.9|47253.8667|45498.2333|51935.5|41573.4|43999.9667|47823.6|51819.9667|61274.2333|44238.9667|39308.1|19318.7|32005.3667|42765.8667|42869.5|39705.6333|40683.7|36967.3667|28414.9667|27980.2333|24356.2|48328.1333|33780.6333|40004.6333|47632.1|37268.7|44407.1|64632.2|64502.2667|33123.5|33534.2667|40098.1|40425.7667|30795.3|38219.3333|33166.6667|59932.6|24013.8|80981.4667|137851.4|38874.5667|23828.9667|146039.1333|119413.1|206067.5|170117.0333|
2020-10-25 01:07:21|amer_0835|EFR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68800|10033.3333|33400|23400|98833.3333|37966.6667|550|3580|3806.6667|2540|2943.3333|3256.6667|4026.6667|2416.6667|3183.3333|23403.3333|8006.6667|8826.6667|6603.3333|28333.3333|71846.6667|13060|23040|39750|161433.3333|300378.5667|190923.2333|299656.8667|282735.1|491120.3333|428878.7667|411236.8|341039.6|191296.3667|139812.3|161171|107711.8333|200366.7333|439379.7333|218229.8333|125318.8|77452.0333|143493.3|383820.4333|1957227.3333|210413.1|124746.2333|102751.2|278158.1333|194620.5667|831662.8333|699240.9667|557924.3333|1024141|1219467.2667|48436.4667|95314.1333|32731.7667|19258.4333|16842.5|16213.2667|12481.1667|36237.6333|63780.5667|102441.6|87967.8333|116952.0333|193307.2|268881.5333|57038.6333|57764.2333|244596.6667|54914.8667|192932.9667|213265.8|281608.0333|225375.7667|211253.7333|171977.0667|99769.6|283205|277312.8667|262083.6|
2020-10-25 01:07:23|amer_0836|EQB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101770.9333|11454.3667|10698.3667|10497.1|39825.3333|21235|52312.5667|11944.4667|24415.1333|5513.7333|8379.2|8397.0667|56419.9|31578.0333|17994.8|27779.2333|59614.1333|27788.6333|12942.9|77811.3667|11970.2333|9309.5333|55046.3333|9121.2|10188.0667|9649.4|6337.1|5949.6667|16786.4|11680.9667|6123.8|6720.2|7136.3|6685.7667|12630.9|13790.1|16620.5|19629.0667|18826.2|7034.1667|25702.2|7482.8333|12735.9333|15076.7|20843.2|7321.6667|14694.1333|11794.0667|14357.4333|12872.2667|18444.4|35702.1667|34716.4667|66598.2333|16968.4|25562.7667|30900.3667|28068.3|24431.1333|40018.1667|27458.2|25669.7|55359.8|36988.1|112923.3333|60998.2|33057.8333|
2020-10-25 01:07:25|amer_0837|ET.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17833.5667|19503.3667|10396.5|21109.9333|49948.0667|55768.3333|55290.5667|90538.9|37927.4667|39705.1667|21841.9|11167.4333|25881.6|23962.9333|18306.9|13796.6333|15220.1667|12148.9667|22954.1|11301.7667|52757.5333|38762.1|9376.2333|3803.8|6148.9|18928.8667|101485.5333|24356.9333|26265.0667|21919.2667|40982.8|17744.1333|21726.4|22506.7|39615.6667|15910.5667|21698.7667|23897.1667|29516.0333|18708.7333|26810.9333|23936.5333|34667.4667|22530.8667|19566.5333|24317.5667|27394.8|14907.4333|22355.5|21723.0333|24852.9667|25401.9667|18328.6|23949.5|17489.7|42406.9|28988.8|21941.0667|
2020-10-25 01:07:27|amer_0838|EXF.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48557.0667|36975.1667|129454.6333|120022.6667|47997.9333|143512.6|60385.0667|54525.2|57089.1|50705.7667|24142.6667|24212.3333|20869.1333|46924.3333|163828.2|54346.8667|24544.1|41423.2333|37044.1|18864.4333|21995.5667|31126|85955.2|55957.5667|29819.2|51520.2333|89320.4667|87471.6|48896.0333|66782.5333|62026.9333|65300.5667|75940.3|120005.2667|69816.1|70635.6|37352.5667|19802.8667|67133.2|37263.6|11934.2667|38888.6667|208876.1|62142.3|24720.4333|18160.0333|33314.6333|14986.7|25994.7667|59099.9667|23260.6333|29592.8|9948.4333|30406.5667|19727.0667|8956.3|9146.9|18055.4|18470.3667|4651.2667|7890.7667|7113.8|13451.6|5562.6333|4666.1|10795.5|56234.7333|18914.7667|10105.7333|23917.1667|22750.3|11909.2333|23096.4|14757.5667|9708.7667|14185.4|6372.8667|9648.3|6456.5|12387.8667|4319.7667||
2020-10-25 01:07:30|amer_0839|FEC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36716.7667|12394.1|30925.4333|22361.3667|17304.1|22552.8667|49962.0333|114316.3667|132053.9667|88438.4|392161.8667|185405.2667|321888.8|338451.2667|491478.4333|140836.6333|
2020-10-25 01:07:31|amer_0840|GCM.TO|average_volume_30|0.333807491702|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2667|26.9|26.8333|0.9667|2.8|0.2|0.7|2.6|1.3333|2.7333|4.2667|775|875|273.3333|725|275|486.6667|126.6667|388.7333|8810.1667|1648.3333|552.5|372.7|2691.6667|6181.6667|655.8333|2284.6667||512.5|72.5|500|1366.6667|783|637.3667|2726312.0667|672891.0667|1157146.8667|592492.2333|828990.5667|461652|956409.1333|834215.0667|822860.9667|373302.4|640714.0667|87214.4333|56639.1|201555.5333|94926.6|64458.8333|28118.8|15716.2667|21265.9|21754.7333|31070.6667|479673.9|376311.0333|2591219.5667|1052201.9333|1187987.8|961384.7|73664.9667|142843.1|74581.3|87398.4333|72049.9|62625.6|176090.7667|86909.4333|191222.5667|285104.1|884628.1667|805746.6|454812.9667|294149.8667|
2020-10-25 01:07:34|amer_0841|GS.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:07:34|amer_0842|GSV.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||579.3333||835.8333|166276.4|128334.1667|249568.8333|132127.1333|67743.2333|72802.0333|814669.8667|281277.1667|353612.8|72998.5667|37995.9667|49523.8333|72838.1333|76409.6|96263.4333|178230.6667|75938.7667|58413.2333|173939.1|214555.9667|89326.4333|164907.6|409863.2|294581.3667|305900.2333|229007.7|342559.2667|154190.7|101614.8|115101.2667|118016.8333|352865.0333|167236.7|96876.2667|91484.9|137182.1333|292022.4|490900.1333|786066.6333|235032.4333|294544.3333|
2020-10-25 01:07:36|amer_0843|GSY.TO|average_volume_30|0.101441392439||||||||||||||||||||||||||||||||||||||||||||||||||||||186466.6667|63253.3333|39913.3333|42166.6667|68376.6667|65790|32976.6667|105260|10953.3333|18153.3333|37983.3333|4480|6840|8863.3333|40878.4667|24337.4667|15220.8|54816.8667|15165.0667|68105.7333|33472.1333|2426.6667|6183|10696.2667|7875.8|1306.1333|458.6|4236.6|661.7333|492.4667|5434.8|7130.0667|1524.2667|3406.9333|4766.4667|3922.4667|2391.0333|2096.8333|2004.5333|2863.6667|4610.8667|3915.4333|3726.9333|2663.6667|5571.9667|3745.7333|3902.2333|5504.8667|1161.6667|8057|894.9333|1548|7188.8|1777.3333|20758.8667|10204|5166.7667|16592.2333|3352.3|10456.4667|5509.2|5605.7|7374.4667|6763.2333|1066.1333|4951.8|17651.6333|12316.6333|15197.1667|22275.9333|40916.2333|24321.0667|28242.4667|41890.9|49051.0667|27392.2333|23259.4|13347.1667|28709.9333|28670.7|16097.1|41683.3333|24147.6333|26082.0333|25967.7|19609.4333|28793.3|31075.5667|21014.5|53188.4667|41087.2333|34264.4|26543.3667|37766.3333|150038.3667|199679.3333|83320.2333|75671.3|
2020-10-25 01:07:39|amer_0844|HDI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17454.8333|15538.4|5638.6|5889.4667|24371|6530.7|6507.8333|19676.1|74199|32794.9|32735.9|35503.3333|33048.6333|27965.2333|21778.1333|22196.7333|55110.4333|31419.8333|18395.6333|16117.8|45512.4667|34453.0333|54484.2|26020.2|54752.3333|34448.0667|35416.2667|26944.2333|29436.4333|30603.0667|59244.4|32575.8|36994.0667|21278.8333|57851.4667|62458.9667|68333.4667|71470.2667|
2020-10-25 01:07:41|amer_0845|HLF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19503.3333|313.3333|21593.3333|7423.3333|3346.6667|37250|2543.3333|1273.3333|1280|12483.3333|550|15350|2563.3333|38687.3667|7241.4333|1516.4667|3490.9333|2917|1364.5667|1159.0667|942.5|893.5667|2859.9|835.1|11157.8333|2249.7|4776.8333|38468.8|1104.8667|5877.5|4448.6333|8242.3667|4414.7667|10984.8|11673.3333|14134.5333|3815.3|36861.1333|932.3667|994.2|721.3667|496.0667|481.0667|1632.2|1605.2667|385.1|315.0667|1112.3667|725|617.3333|1482.6667|11184.4667|5123.6667|19207.9333|6733.5333|2284.1333|1718.4333|7395.8667|18788.4333|21084.6|4113.5|14340.5667|16313.8667|9446.2667|6007.4333|14910.9|16489.4667|13608.3667|7429.8333|24299.5667|11124.6333|15248.4667|37518.9|38114.7|23870.0333|24171.0333|39047.8333|40020.4667|71414.3|72455.8|52388.4|50294.4667|45344.6667|28753.3333|65148.5|82056.7333|102706.7333|60125.7667|167726.9667|102180.0667|85086.0667|141487.9|80447.2333|37631.4333|51548.0333|49947.7333|39668.5333|
2020-10-25 01:07:45|amer_0846|HOT.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29939.9|41462.4|32824.2333|32093.6333|44982.2333|65187.5333|46561.4667|43498.7667|49024.5667|60386.9333|151140.1|96104.0667|63743.6|64053.4333|146014.6|184378.6333|86015.5|317509.9333|189561|160301.3|206674.7667|112835.7333|139440.7333|285992.5|245037.6|97760.1|135467.4|193804.5667|531568.6667|372064.2|159436.5|
2020-10-25 01:07:46|amer_0847|IBG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29473.3333|20873.3333|6443.3333|4663.3333|9713.3333|18343.3333|34433.3333|10265.9667|21171.5333|15279.2333|12249.9333|9231.1667|11708.7667|23993.7|8871.6333|4768.5333|13203.4667|28540.5333|16585.3667|22789.1333|30494.0333|25950.9|42142.7333|24154.0667|20550.7667|26632.8667|19636.8667|17699.3333|15588.5667|21584.3667|26201.1667|45265.6|47387.9|89418.1667|68165.6|125138.9667|58526.4333|89607.0333|13802.6333|31707.4|33174.7333|32742.1|25684.1|26150.5333|14474.1667|77017.1667|131798.9333|59843.5333|72161.9667|68179.2333|41845.9333|34150.8667|20220.8667|21970.7|33594.1333|22570.6667|27630.5333|26628.1|19286.1|24987.6|13533.3667|23824.7|35707.3|20792.6|30151.6333|
2020-10-25 01:07:48|amer_0848|INO.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20112.4|14616.0333|12605.3333|11597.5|21466.1333|12330.5667|13108.3667|20634.7333|12703.5667|19870.6333|15641.3667|14920.4|14745.4|13320.2|30931.1333|29732.6667|32009.1667|24398.1|22948.9|26349.1|46798.4667|20536.3667|22445.8667|22601.3667|67970.0333|37007.3667|41842.2333|101183.0667|150914.4|91126.4333|44126.2667|
2020-10-25 01:07:49|amer_0849|IPLP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:07:49|amer_0850|JWEL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43832.6667|21511.2333|71679.6333|30041.5667|66346|35462.4667|83689.1333|69837.0333|40762.1|40546.4333|117379.6333|102459.4|79955.2333|87779|
2020-10-25 01:07:50|amer_0851|KBL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12512.9|12867.1333|7216.5333|12210.3333|4594.3333|24036.3|5852.2667|9674.0333|6792|5945|8764.2|7223.2667|10669.3667|8368.8333|8276.5333|5704.1667|12369.0667|3880.7|5199.8|6293.3333|7486.4333|14945.3667|15857.8333|6185.1333|10979.8|9479.4667|14449.3667|4293.2667|22715.0333|11276.4667|15096.3|8878.1|8405.5333|5494.8333|2509.8|9339.3333|6232.3667|41366.3|42141.6333|10687.1667|
2020-10-25 01:07:52|amer_0852|KPT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65474.4667|13094.4333|17194.3667|10652.4|14989.5|22452.8333|28418.8333|30294.9667|8152.6333|11528.2333|7833.0333|8832.1333|19335.5667|8588.5667|6999.3333|13172.5|14150.1667|10502|4770.9|7073.4|16738.5333|10164.5667|14968.8333|17878|21850.8667|11315.9|9037.5333|12093.7333|9316.1|35462.0333|9763.9|18033.4333|
2020-10-25 01:07:53|amer_0853|KWH.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:07:54|amer_0854|LAC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60958.4667|78447.7333|69412|125401.5333|140397.1667|743172.3333|262147.2333|344946.2667|153990.1|399982.4667|275459.8667|291551.5333|137756.8333|77575.7667|348573.0667|128277.2667|87345.9667|70453.6667|57065.9333|77265.9|53291.6333|256669.3|62620.5333|1078856.5333|165197.5333|869052.6333|180826.4333|240745.5667|314643.3333|355413.3667|621720.7|958621.8|2229677.1333|590713.9333|786839.9667|1390401.1667|422653.1|1734723.5333|612885.6333|313726.3667|191315.9|246105.5667|116732.1667|141347.9667|142224.4667|159223.3333|69595.6667|508020|286152.5|684827.8333|
2020-10-25 01:07:55|amer_0855|LGO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||190|1800|400|550|250|270|50|230|660|1080|780|109090|29740|2990|48244.2|6382.3667|3252.5|5966.0667|3899.7|5699.4333|12049.5|4266.5|3216.3667|1832.7667|1166.6|1966.4333|4766.1333|6729.7333|1411.0333|5019.4333|22162.1333|20861.1|7299.9667|16835.1333|33196.5667|11672.2|9690.7333|84666.9333|40661.6333|36783.3333|72733.3333|203289.5333|214104.7667|351871.0667|337356.4667|139241.3|241748.0667|4206889.5667|1270726.9333|1317904.6667|600340.6|738369.2333|634062|426170.3333|452325.9|656746.4667|984507.4|822979.9|1044238.6667|391029.8|286507.5667|616130.2667|205716.7|283952.0667|162330.8|235605.8|153571.3667|106685.1333|123981.2333|130233.9|314352|386794|229626.7333|20006.5|99421.9333|57320.7333|47099.6333|38144.8333|44533.1667|53365.1333|46787.1|59784.6333|25150.3|13446.0333|291653.9|102733.1667|294215.4|266934.6333|1085672.0667|2051569.4|1395438.8333|1056092.5333|610524.1333|785142|427190.8|345691.6333|259426|
2020-10-25 01:07:58|amer_0856|MAL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||445500|347833.3333|90516.6667|35450|147566.6667|96016.6667|174616.6667|117383.3333|66366.6667|81183.3333|86666.6667|156116.6667|86433.3333|76716.6667|153566.6|156211.0667|73169.6|241481.0667|86542.8667|59768.2|114479|76779.0333|68073.5667|71246.9667|63690.8|80889.5|106522.7333|132722.7667|184463.3|139268.2333|178570.3|133691.2333|127478.1333|179907.3333|204196.5333|70578.3|60301.6667|83711.6667|60317.7667|37704.3667|62513.2333|138814.4333|233800.2|92017|56474.9333|90909.3667|294184.4667|20477.4667|28288.0333|16696.1333|50676.0333|51590.3|62985.8667|16531|38459.4667|14120.1|13017.9333|10344.6333|22269.6667|15608.1333|14777.5667|7095.1|10670.4667|19268.5|5153.2333|5719.3667|11753.4|6536.2667|7934.6|19055.3667|49084.3333|30821.7667|59617.6333|27767.9333|30499.3333|27064.4333|41396.4667|33856.1667|26551.8333|29134.4|27379.9333|24003.3667|39977.8333|31928.9333|13666.3667|28827.6333|20742.4667|9032.2|31671|33668.8|16650.3|19623.2667|8861.5667|8103.3667|17390.1667|41514.2667|91535.1333|52502.7|
2020-10-25 01:08:02|amer_0857|MENEF.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:08:02|amer_0858|MI.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27496.6|41419.2667|60324.6667|55451.6667|91373.5|50207.7|153913.8333|257759.3667|128224.9|222866.3667|
2020-10-25 01:08:03|amer_0859|MPVD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||48610|41033.3333|36663.3333|77883.3333|202533.3333|38586.6667|49960|48600|24070|32820|24270|17393.3333|70080|56800.9333|63812.5333|61059.6667|39416.7667|116379.2|52485.7333|55219.6333|21330.7667|25163.6667|47294.8333|30265.6|112940.7333|73555.9|81265.9333|37201.9333|31169.1333|122580.2|31479.1|27792.1333|37644.4|10978.2|54665.8|28197.1667|25548.3|53950|41370.9667|19411.7|18007.6|38132.9333|25524.6667|51078.9|28883.3333|57656.2667|66508.4667|20262.8|20979.9667|27319.6667|29793.7|19556.8333|45351.7667|52663.2|27781.4|24036.9333|90184.3667|62030.2667|78723.6|33458.2667|41740.7667|29420.6333|30143.7667|30992.2|14110.1667|62608.3333|23980.0667|62535.9667|46938.9|42310.7|36553.3333|31298.2333|17917.4|42129.0333|165046.9667|50602.6|77320|62066.0333|60152.1667|85574.8|57092.0667|145753.4333|272443.0333|78123.0667|65539.3333|106624.7|82205.5333|284122.3|219251.4667|248927.1667|134137.4667|314366.7667|188597.4|46626.2|244620.2667|677751.5333|80005.6|
2020-10-25 01:08:06|amer_0860|MRG.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112712.9|18125.8667|67919.0667|29434.5667|78352.8667|54531.2333|41651.1333|42333.5333|31053.4667|47297.1333|31390.4667|50762.6667|47420.4|42809.2333|30620.7|26318.8|33305.6333|28250.8333|28209.5667|37722.2333|31200|23897.1667|16679.0667|25723.4667|23496.6667|21712.5|20663.5667|39916.2|32788.5|47643.5|94607.5|75397.6667|146254.4667|68210.1333|50736.1|
2020-10-25 01:08:07|amer_0861|MRT.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18773.4333|16509.1667|23413.9|16630.9667|13333.7|28898.9|11288|8560.3333|27473.3333|24070|25580|41503.3333|33273.3333|35140|82250|32246.6667|22533.3333|20800|13046.6667|32826.6667|33433.3333|47266.6667|54560|16153.3333|21803.3333|41200|45253.3333|48666.6667|28126.6667|42010|88496.6667|45432.8|72870.3333|89586.5|106901.5|77955.1333|75858.2667|40316.2333|37517.1333|51822.7333|22900.7|70626.5667|58167.6667|34145.4333|33034.0333|41191.0667|32676.7333|25325.1333|26682.7333|28930.1667|85422.7667|35745.4667|27215.2|42493.0333|57223.6333|42897.6667|63637.6|44860.6667|50863.5333|61237.5333|32575.5667|33908|39133.4333|42738.8333|28864.7667|20892.8667|31756.4667|28782.3333|102041.2|97746.8|36141.5|23276.5667|20572.4667|41867.6333|26196.8667|27909.5667|22260.6333|33160.8333|19797.6333|20676.2|36219.8667|54171.0333|26488.5333|24001.5667|35570.9333|41297.7|170053.1667|130750.0667|66288.3667|
2020-10-25 01:08:11|amer_0862|NEO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25446.1333|16645.8333|48367.0333|14042.0333|58227.6333|152950.3667|71384|27791.1667|12365.6333|20241.8|20845.3667|6940.6667|
2020-10-25 01:08:11|amer_0863|NEPT.TO|average_volume_30|1.62840236686||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181349.8667|8065.3|7591.6667|7038.6667|6805|4784|6423.3333|8127.7667|12900|8989.6|7880.6667|9005.6667|8540|16510|18121.2667|22009.3667|23050.6333|126347.5333|104771.9667|140193.4667|51087.6333|98120.6333|242434.2333|227802.8667|158218.9667|96850.9333|85175.0667|63309.2667|46681.3333|75429.4333|49293.4333|56463.0667|35827.8|63018.8|53252.3667|55685.3333|19742.9|58278.3|76715.4333|140705.6667|133644.9|30457.0333|21952.2667|63300.4667|76446.9333|112065.5667|24506.8667|85568.9333|62997.2|37415.7333|63394.1667|57519.1|79593.9|47663.5333|76942.4333|106289.4333|34548.1|43265.1333|31950.6333|40474.2|30483.3|60067.8333|22139.5|31312.3333|45218.6333|128722.2|135151.0333|50287.7667|222425.1333|322085.6333|248904.6667|343629.5667|510188|199117.3667|392232.8333|398096.4667|154857.5||
2020-10-25 01:08:14|amer_0864|NOA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15778.2333|5250.1667|1427.3333|3917|4778.5|7051.4667|12301.4|4796.8|11201.7333|4906.5|20661.7|12635.0333|5321.0333|19841.7667|9789.7333|5678.2|14962.3|14529.9|35450.5333|21290.8|7868.2|17022.8|31541.4|14723.1667|14613.1333|8130.5|8394.5333|6228.3667|8019.3667|63584.9667|68094.3333|38553.4667|62070.6|32852.0333|55826.5333|77202.6667|28223.9667|18449.7667|25210.5333|23402.1333|98123.4|91042.0333|32561.9|27462.5667|15311.6333|24350.8667|20307.1|52093.3333|78387.6667|91166.4333|99083.0667|53022.4|48085.8333|247248.7333|132429.1|71423.4333|
2020-10-25 01:08:15|amer_0865|OSK.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50700.3667|65922.0333|83007.2333|23400|129033.3667|273534.8667|83696.3667|59354|182484.7|40448.0667|147073.9667|354318.1667|55539.6333|339138.6|658397.7667|613784.1667|378711.1|752062.6|1261157.5333|465533.2667|439544.2667|762118.2667|823532.9333|756031.7667|499139.8|573043.6|431637.6667|580787.2667|539214.7|1275154.8333|1098923.3333|1536946.4333|
2020-10-25 01:08:17|amer_0866|PBL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47540|18796.6667|18570|8464.7|8313.9667|29406.9|9990.0667|20650.9667|7091.5|19135.2|23988.4333|8852.2|9212|8685.8667|3488.7667|8218.7333|9098.8|10153.9333|14135.0333|19114.5|6240.0667|12051.2667|6499.3333|6052.9667|3111.9333|4166.2667|3372.7|2020.2667|2199.7667|3883.6333|7917.7333|4075.1667|3769.8333|4381.3667|4837.5667|7425.7|8118.9333|3946.1|6199.3333|6202.8667|5535.7667|2634.9667|4494.2667|1971|4268.4667|2464.9667|9107.2|4717.9667|19543.7667|9414.3667|18395.9|10835.8|8446.8333|9378.5667|4656.9667|3692.9333|3696.5667|8036.9667|13342.8333|7382.7|8136.3333|
2020-10-25 01:08:19|amer_0867|PHO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250794.9667|86270.8333|28938.0333|13123.3667|13679.9333|14591.4667|30516.6333|20941.5333|15787.5333|22025.6667|21311.2333|11753.8667|21448.0333|19649.5|48198.3667|23147.1333|18606.7|87008.4333|105797.0333|75211.7667|34734.8333|59927.4667|55681.1|69218.7667|113347.3333|75679.7333|52790.6667|61842.3333|110298.4667|113659.1|58706.3333|59968.5|146887.3333|323893.1333|41028.6667|42490.8333|61338.7|261247.6|81020.8333|82094.4333|254653.1667|166504.5667|98869.2667|66487.5|71131|44138.1|37928.2|52601.7333|33819|60896.1333|84542.8333|128850.7667|124596.7333|360706.0333|110260.2333|323862.1667|209770.4667|139309.0667|118368.2667|190641.7|183640.0667|119559.8|108065.5|136047.6|371507.6333|272556.8333|421115|395679.9667|157026.3667|222747.5667|213485.6333|316596.4|363877.5333|279038.8333|184945.3|89000.0333|38559.8333|109173.6667|202622.4667|358363.1|163497.2|
2020-10-25 01:08:21|amer_0868|PIF.TO|average_volume_30|0.543564356436|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401957.6333|296332.6|133982.8|174964.4|221097.7667|415601.2|620082.0333|655897.7333|1013221.7|219122.3|352791.1333|136112.1|441269.8|266159.3333|263161.9|576366.3667|567272.9333|489367.6333|565398.9|395411.5667|695658.3|1799906.9667|1174636.4333|474.4667|54441.6333|162219.4667|122408.1667|53944.3|124187.7|61120.4|32188.2667|20180.7667|16417.5667|29729.6|45750.4|56100.6333|40701.5|54806.2333|44751|46793.2333|32399.8|131212.8|116736.2333|40502.1333|34169.2333|
2020-10-25 01:08:23|amer_0869|PL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40566.9|34344.8667|25900.6667|52028.0333|63755.1333|27359.9|37361.9333|42209|91611|85402.6667|108829.7333|
2020-10-25 01:08:24|amer_0870|PLC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||326.6667|346.6667|293.3333|206.6667|523.3333|228.7|425.9667|310|326.1333|340.1|839.9|341.8333|272.8667|188.6667|126.6667|406.9|391.9667|581.6667|137.8|91.6667|140.5|347.5667|93.6667|210.0667|217.8333|287|70.0667|2547.1667|599.2333|1550.6667|7620.1|14500.2|29695.7|6207.8333|8400|8224.2667|6249.9333|8832.4|7046.3333|27585.6667|8322.0333|31895.5333|23850.4667|22015.4667|30067.2333|51321.4|42937.6333|57265.6333|47862|123314.7667|69872.6333|85374.3667|131632.3333|161418.1|86651.5667|
2020-10-25 01:08:25|amer_0871|PONY.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:08:26|amer_0872|PSN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:08:26|amer_0873|PZA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21265.3|12177.0667|18383.9|14740.3|12721.4667|13503.1333|19360.7333|29293.4333|17919.9667|27787.9|21010.0667|20968.2667|14487.2333|32358.5667|21431.9667|15931.5|31742|23043.3|16594.3333|11436.5333|25770.4333|24807.3|36540.5333|66803.1|82496.2333|86232.6333|46359.7667|43118.2|52695.9|160872|68697|44121.9333|
2020-10-25 01:08:28|amer_0874|QTRH.TO|average_volume_30|0.474483204134|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519077.0333|200586.4333|361257.6333|299016.5333|182157.2667|103680.4|171789.5333|95968.8333|200309.9667|105926.3667|60786.4333|43900.6|78444.4333|22615.7333|36785.4667|159499.6667|380381.6667|211992.5|96564.0333|126572.7667|53337.1667|181001|94912.5|56632.3667|107190.1333|105829.7667|99980.1333|273919.9|600701.8333|941617.6667|666304.4333|805289.5667|629222.7333|288550.4333|254470.2667|205485.1|242941.9|212113.8667|192854.0667|290222.9667|210608.2|208447.2333|174272.7333|189766.9|365460.9667|1056494.9333|442017.4333|1040622|463022.4667|477826.5667|402769.1333|177730.9333|285996.0667|306734.8333|315499.4667|619157.6|477067.1333|236316.0667|332668.8|280664.5|425334.6333|271773.4667|252950.5333|234272.3333|278106.4667|566136.4333|395824.1333|355364.1667|233886.8|223773.6|294261.2333|213199|291134.9667|285934.7667|216461.8333|443906.4667|233212.7333|136179.0333|90882.7333|127125.5333|123176.8667|195267.8333|253211.4|236005.9|428914.5|
2020-10-25 01:08:31|amer_0875|RAY.A.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136924.8667|38709.5667|77729.8|24481.2333|99841.2|42398.7667|22654.4333|27535.5667|23043.9333|49570.7667|45584.7333|18359.7333|63145.7|50262.3333|81721.8667|88795.0333|60161.4|85343.1333|105630.3667|218476.7333|124154.3667|64174.4|
2020-10-25 01:08:32|amer_0876|REAL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80733.1333|36804.0333|167375.4667|59107.9333|264603.0667|480348.0333|107070.2|113191.6|85602.5|371284.6|772273.9333|684093.1333|541809.9667|462918.3|
2020-10-25 01:08:33|amer_0877|RME.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18151.5|15019.7|30569.9|5235.5|26918.2|4563.3333|11856|55770.5333|43294.8667|35157.3|13651.2|15444.7|26908.6667|25230.2|38102.1333|12374.8333|20172.0667|38935.4333|20454.1667|25996.1667|40415.4333|34772.1667|44663.3333|43717|60225.2333|26452.7|26280.6333|45566.4667|41201.6|16979.3667|12821.5667|27706.0667|33558.4333|28643.9|17338.9667|36094.7333|43874.7|37467.1|11039.2667|26178.8|52929|47164.8|56156.2333|27026.9667|59206.2667|20927.2|10052.4667|14772.3|13121.7|27862.1667|17331.1667|18847.4|
2020-10-25 01:08:35|amer_0878|ROOT.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194304.6667|86459.7|180261.7|120239.0333|128552.4333|141283.2|162189.9333|56289.9|101691.4333|65284.1667|76699.9333|11746.3667|14084.4333|
2020-10-25 01:08:35|amer_0879|SBB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1033.3333|1073.3333|12580|66.6667|200|356.6667|246.6667|240|950|860|133.3333|150|83.3333|50|2633.3333|1933.3333|200|433.3333|913.3333|846.6667|2666.6667|1167.6667|224.3333|806.6667|4942.1667|1696.6667|6650|10666.6667|73223.3333|50672.1667|109897.3333|36062.6|45618.7|105155.1|80700.6|13751.9|41272.3|154142.2|241835.1667|120754.0333|89838.3667|341876.5|626460.8667|154964.6333|261309.0667|150043.3333|140101.4667|64765.6|215877.9|75796.1333|72867.3333|164796.4667|96523.0667|109910.5667|115697.8333|319895.3667|777911.5|426572.9|467784.3|285938.3333|445490.5667|787118.6667|336885.2333|504027.3333|258397.4333|210658.1333|272965.1333|267342.5333|328028.5333|412529.5|514314.1333|262830.1|261175.0667|2082087.7|163356.0667|308936.3333|253353.7667|349459.8667|678167.2667|1462074.3|451447.1|411886.8667|361452.4333|321765.8333|476051.4667|287559.5667|276219.6333|129121.8|256909.0667|213748.3667|128557.3333|107054.1|532953.1|310329.0333|578248.1|1130122.9|978092.7333|
2020-10-25 01:08:39|amer_0880|SGY.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4733.3333|1700|1000|400|4933.3333|966.6667|1720|4233.3333|1933.3333|500|3240|7703.1|1867.7667|880|1629.5|5947.9|590|2320|1844.4333|5307.6|10007.7667|1909.1667|4812|3243.9667|7248.6333|4450.8333|5678.2333|10009.2333|5425.9|6064.8|5002.5|4189.2333|10700.8333|13984.9|5381.4|8998.4|2849.9|43734.3|6020|14341.3333|23084.5333|8311.6667|2183.4667|3065.6667|2998.4333|10030.8667|81288.2|89214.4333|98430.5667|158912.4|411817.9333|297637.1667|248141.2667|305781.4667|446214.5|283834.2667|423102.2|939681.6667|774529.1667|4502573.3333|2877274.4333|1845141.6667|2197473.9|1952515.6333|1786724.8333|3486804.9333|1938584.4667|1470596.4667|2067168.4|1815689.4667|2664559.9333|2126067.7333|1024861.1|1329067.1333|1094906.2|1501985.3667|592588.3|852885.3667|756271.1667|806887.2|703323.2667|1564940.9667|1022394.5333|1016059.0667|727815.1667|647757.8333|1247327.5333|1998873.9667|692842.9333|
2020-10-25 01:08:42|amer_0881|SOT.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18380.6|64699.8|64754.1|75089.8667|50651.0333|91874.9667|167543.4667|164100.8333|244855.8667|123850.1333|100891.3333|91711.4333|210712.7667|147362.5667|181025.8333|199571.5667|321880.9667|133150.7333|187993.6|224111.5333|421994.3|120730.5333|155983.1333|
2020-10-25 01:08:44|amer_0882|SOX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:08:44|amer_0883|SVM.TO|average_volume_30|0.0865066225166|||||||||||||||||||||||||||||||||||||||||||||||||||||18145.3333|5810.6|30690|13366.6667|14863.3333|6633.3333|8666.6667|7566.6667|8530|2500|3333.3333|4200|2466.6667|2866.6667|2833.3333|7100|4066.6667|5426.6667|2466.6667|3263.3333|4763.3333|1633.3333|243.3333|210|1060|283.3333|860|20716.6667|11006.6667|75516.6667|176050|58950|55476.6667|27016.6667|67596.6667|97270|70270|100999.3667|78607.2|357032.2667|419271.7667|108753.1|210606.2667|208678.9|171806.6|128931.7667|238002.0333|521088.3333|471731.7|682886.1333|550058.4|752307.7667|554662.8|576094.6|789721.6667|826010.4|705566.1|453220.2|507465.8333|933788.4667|965246.5667|814085.9333|1108448.8667|487425.7333|380123.1667|206054|255507.1667|182071.8|186462.8667|114153.4667|149481.8333|273789.5667|182306.0667|512538.1|159525.9667|91896.9|66955.4667|86854.0333|367576.2333|660187.7333|845179.5667|723971.8|995489.1333|1252616.7333|999534.5667|1298665.4333|372625.5667|457567.3|401108.4667|244314.5|261999.4333|268143.5667|231961.9667|384775.6667|739493.0333|1161242.9|1396979.9333|859744.6333|634281.2333|
2020-10-25 01:08:46|amer_0884|TCW.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39296.6667|23603.3333|30590|9930|18060|20900|17802.2333|24172.1667|40341.9|30060.8|46319.5333|35117.7333|31043.2333|23817.6667|40729.8333|39572.7667|35525.4333|21635.6333|15608.7333|24994.4333|17671.4|13084.0333|23000.5333|48411.0333|82456.8333|135668.8|61485.1|79730.6333|188981.5667|232566.0667|180803.5667|443743.8|669287.4333|344346.6333|290430.8667|440873.5667|434963.6|458434.8333|493406.4667|853831.7|604896.1|582462.7|534051.2|340427|347802.5333|425195.4333|238186.9333|522989.0333|937391.8667|473349.9333|428936.8333|562574.2|395837.2|866800.8|846986.3333|1206841.3333|825926.5667|484021.3|458689.5667|1130331.9333|465850.2|395872.6667|478447.9333|1057350.4333|671514.2667|403497.4|1062229.4|1375387.8333|1105232.9|1762593.9667|851339.7667|937146.7|1587072.2667|876387.2667|1490553.0667|1908336|2012639.8|2628419.3667|1502828.5333|3156963.0667|2744454.9|2816132.1667|3078260.3|1320766.4333|635158.0333|877177.5|1656360.2667|1154606|607839.8|363503.9|
2020-10-25 01:08:49|amer_0885|TGO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15365.2|11777.1333|12301.5|15671.5|11029.6|16606.1667|11627.1|3090.1667|1265.2667|1216.2|1542.9|50869.7333|4286.2667|6710.6667|1660.1|1007.6333|1130.1333|1184.7667|1151.6667|1366.3|6470.2333|11668.2667|8711.3333|7955.5|17051.6667|20271.3667|26097.2333|20308.7|2156.6667|44850.5333|9045.6667|31663.0667|26221.0333|7237.6667|3342.7333|4293.3|6761.5667|9657.7|14371.4|40475.8333|40259.0667|8905.5667|21373.0333|55558.0333|60944.0333|27290.3333|33431|28112.9667|26845.8667|18678.5333|85782.4|7600.4|9096.6|7133.7667|
2020-10-25 01:08:51|amer_0886|TGOD.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2734159.1667|3190267|2478867.4|5362119.7333|1410544.3|2093943.6333|4094007|2321843.3333|5026791.4667|892138.6667|
2020-10-25 01:08:52|amer_0887|TGZ.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||329886.8667|201949.8667|199172.9667|160790.0333|514242.8667|107517.4333|173828.5667|138428.3333|162947.4667|193032.5|117498.5667|533200.3667|397866.8333|1289401.8|1175509.3|4148147.6|3422771.7|1718743.4|1213174.3667|551127.8|708846.4333|1356383.4667|1351404.3333|2088338.6333|1717764.9|1850474.6|954215.8|333798.8667|301959.3667|335577.6|281314.3|214637.1|183752.9667|169084.7667|213538.7|327508.9|489088.7|1071306.1|733957.8667|415335.3333|
2020-10-25 01:08:53|amer_0888|TMD.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16590|17336.6667|22133.3333|26716.4333|44967.8333|66643.3333|94838.3667|35522.1|72120.1|241930.8333|279997.7|59395.3|212637.9333|47875.6333|133585.3333|159886.0333|77893.1667|58759.6|52032.2333|204296.5667|51725.3667|124241.4|334330.2|556696.9667|281300.1333|47677.9333|142199.7|43719.0667|42175.2333|29931.2333|75981.5|506801.9333|106922.7333|324761.2667|152467.8333|476881.5|966847.7667|1782543.4333|1312963.7333|1228940.6667|307427.9667|30661.7333|7263.9333|178328.8|41835.3333|79052.6|217173.6667|58931.7|737793.5667|51635.0667|
2020-10-25 01:08:55|amer_0889|TMR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19387.3|14748.9|11166.2333|10467.8|55713.9|34218.8|61011.8667|31212.1|41736.2667|47369.4|68703.9667|27941.5667|128379.9|79773.6333|62980.9667|75031|124208.9333|125588.5333|101584.1333|395593.7|335884.8667|162388.1333|
2020-10-25 01:08:56|amer_0890|TNT.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47261.2|52789.2667|14327.7|9238.9667|23733.8|4514.4667|14367.6667|40367.3|18359.3333|18711.0667|17125.9|15433.7|22158.8|28587.7667|28139.5|108198.4667|82386.0333|71846.3333|60162.5|55903.8|77743.5|165644.2333|85679.8333|137213.9|164212.6333|98399.2|95759.1|264023.3667|262984.3333|637828.6333|308546.7|183382.7333|
2020-10-25 01:08:57|amer_0891|TOT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8703.3333|11190|10426.6667|15596.6667|6333.3333|22556.6667|19343.3333|28703.3333|30253.3333|33516.6667|59200|76910|21190|104803.3333|69083.3333|13973.3333|26233.3333|108133.3333|98566.6667|80540|102760|50256.6667|53446.6667|140033.3333|60573.3333|177810|170476.6667|104436.6667|138956.6667|109746.6667|54107.9667|49489.9667|81668.5|66238.2333|56736.7|114044.1|104538.7667|57754.2333|70637.2667|85241.2667|84288.5333|34630.5|174052.9|96672.4|71089.8|170200.3333|59803.3|30498.7667|104162.8333|101611.2|50011|43133.4333|135870|79099.9|37120.6667|45782.8667|38076.4333|40507.0333|26434.0667|30975.6667|29993.2667|21031.5|19689.5667|28400.1|70684.3667|74479.9|42253.8333|73868.6333|38680.1333|21003.1|31004.0333|19100.0667|48341.7667|17006|53996.0667|37856.8667|38933.1333|21774|20388.5|38282.6|25297.5|17638.8667|39020|38100.7667|54092.8333|48747.7|108381.8333|35624.2|
2020-10-25 01:08:59|amer_0892|TRL.TO|average_volume_30|0.251552795031||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17507.8667|9480.2|6976.6667|21035.9667|47430.3333|2613.0667|50285.1333|14407.7|2222.2333|103486.3333|34080.2333|33537.7|17163.2667|22952.4|26838.5|9884.7333|20286.8667|19505.7|15532.9667|15138.0667|29411.8333|28310.2667|
2020-10-25 01:09:01|amer_0893|TRZ.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||2980|996.6667|78186.6667|17456.6667|15340|27026.6667|24620|8613.3333|5976.6667|1496.6667|8036.6667|13743.3333|1723.3333|61113.3333|85356.6667|46663.3333|56406.6667|53586.6667|21370|40673.3333|92240|42133.3333|95693.3333|60406.6667|22820|31576.6667|56546.6667|88763.3333|97380|404636.6667|289880|233240|526710|331746.6667|159916.2333|223017.5|242593.6333|316542.2|132907.0667|85387.2333|82538.9|94194.0667|90355.2667|87035.6667|95508.4667|142043.5|125089.6|68496.9333|110661.6333|71129.0667|115026.1|36103.8|85428.6|128344.9667|201435.7|66830.9667|85372.6|84095.8333|254412.8667|370572.2|304998.1|50853.8333|56567.7667|69199.5|163155.2333|75108.0667|72853.9333|143524.6333|198064.6333|143586.4333|145068.3|66638.3667|80362.8|59578.5|88050.5667|49159.5667|41372.0667|67618.4333|44333.4|37204.5|15497.4667|30513.3|39346.1|21998.2333|105586.9667|104093.1333|109287.8667|45149.7333|74334.2333|46545.9|86243.1|247942.3|73791.8667|42382.7|222131.9667|134012.5333|266092.3|
2020-10-25 01:09:04|amer_0894|TSU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1416.6667|483.3333|866.6667|1933.3333|256.6667|483.3333|866.6667|683.3333|10873.3333|40583.3333|4200|46043.3333|10440|10013.3333|7793.3333|11046.6667|13473.3333|9273.3333|64786.6667|7713.3333|15136.6667|16056.6667|4313.3333|10826.6667|8580|45860|6593.3333|26620|37128.6667|199675.5333|104818.7|305964.6333|98878.5333|44722.7|60755.7333|105427.0667|115715.0333|184972.0667|100857.7333|94331.7667|315074.6333|372024.7667|1508505.6333|414533.9667|118463.0333|46419.6||390944|137817.6667|66290.6667|247898.6667|264409.5|157042.0667|2044065.3|925767.0333|14072.1333|88522.7|65085.5333|71674.4667|28718.6333|234417.6667|48018.3333|45280|35075.8|34080.4333|14813.9333||||||||||||62495.5667|62147|19045.5333|18219.4667|9568.7667|9726.7333|6948|5404.2667|8810.4|5317.9|8724.9667|26564.3667|46198.9667|15112.7|19141.4667|
2020-10-25 01:09:06|amer_0895|TWM.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27733.5|51455.2667|175073.4|252788.5|383485.4667|322883.9333|970831.5667|495394.7667|432176.9667|351011.3667|522487.3667|560605.5667|396583.8333|387490.8667|395741.3333|230739.0333|422959.9667|354977.8667|588033.1333|412451.3|1052049.8333|421339.1333|315766.4667|
2020-10-25 01:09:07|amer_0896|USA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24140|12236.0667|16231.8667|5228.8667|12633.3333|7555.9|9956.6667|7073.3333|5743.3333|22910|8130|11249.0667|14700|15899.0333|32982.6667|71129.0667|225229.9|91250.7333|114800.1333|97272.3333|45673.5667|26838.8667|40693.1|184166.8|251471.6|204407.3333|504587.9333|349172.6|387107.8667|360762.5|196361.5333|169310.2333|288651.5|166079.7|212348.6667|198941.6|188512.7667|437781.5333|349339.6333|352563.6|183624.7333|533878.3333|323091.7|745407.7333|977345.0333|375864.5667|1007591.7|1001064.9333|363909.8|265452.4|576003.5333|226442.1667|223536.3|247695.1667|1033749.1333|359309|292725.2333|111670.3333|115254.1|259944.8333|166135.3|191123.1667|279090.9667|372806.1|468262.8333|1266349.3|715852.6333|1048125.9667|72919.1333|39701.7333|115814.9333|49088.6667|30916.3333|30901.5|34243.6|62022.9667|89060.5667|117423.7|522221.9333|290621.0333|640755.6|704951.2333|671242.3667|
2020-10-25 01:09:09|amer_0897|VFF.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40550|21570|7546.6667|74123.3333|41186.6667|15463.3333|9356.6667|11426.6667|29956.6667|12020|12876.6667|13146.6667|79089.3667|13162.5667|6298.3333|3898.1667|28961.3667|15710.7667|7002.9667|4523.3|15233.9333|4331.5333|3650.2|15865.3667|6236.8333|7329.7667|6488.8|5581.7|117051.6|59193.3|39873.3667|32699.6667|12883.3667|31788.8|10351.6|19961.2667|12205.9|3882.1667|2747.4|12020.8667|11955.1|36952.1|19009|9140.4667|13564.0333|5526.6667|4697.4|2858.6667|4614.9|60843.9667|50312.0667|9963.4333|12556.7|23433.6333|31539.2|38878.9667|238867.2667|375676.3667|409039.5667|737860.3333|351089.2|3247957.1333|868817.8|421634.7|703012.8|842791.2667|1271223.1333|612517.4333|
2020-10-25 01:09:11|amer_0898|VLE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1566.6667|700|400|233.3333|733.3333|1650|2483.3333|583.3333|2034.2667|603.3333|433.3333|3066.6667|16.6667|266.6667|5950|11583.3333|5183.3333|77963.7|54848.8|28678.3333|43710|84845.3667|18200.8333|54078.3333|503308.2667|288046.1667|361778.9|343091.0333|740968.2|2036817.4|353927.2667|72117.4667|235607.7667|65453.1333|65929.1333|117486.1|106223.1333|53894.8667|43086.5333|115967.7333|234739.8333|37099.8333|90859.4|240985.0333|98007.9|23911.4333|47728.6667|51511.1|133263.7333|300147.4333|75498.3333|32006.7|82823.6667|41347.9667|44545.5|1008314.9667|644666.7667|393499.1|357892.4|426714.7333|210438.4333|147942|208730.6667|1086053.7|240284.5667|249065.1333|68239.6667|
2020-10-25 01:09:14|amer_0899|VMD.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165347.8|291815.7|103970.5667|206960.3|281926.7333|130763.2333|160262.5667|95586.6|118319.9333|346057.0667|463139.1667|195674.4333|
2020-10-25 01:09:14|amer_0900|VNR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:15|amer_0901|WDO.TO|average_volume_30|0.00352630032324||||||||||||||||||||||||||||||||||||||||||||||||||||||50520|9076.6667|15816.6667|8070|7233.3333|8980|20076.6667|21616.6667|11993.3333|21633.3333|6370|4513.3333|2373.3333|61917.9667|12045.1333|14825|5411.6667|5244.6|19274.5|1585|4637.8667|36596.1333|36794.9667|76469.2667|22631.1333|62875.8667|19650.4667|12228|19477.2|54842.4667|20061.8|13137.9667|3927|7537.5333|9444.9667|16878.0333|5869.4333|25248.5|42312.7|120654.3333|16003.4333|31191|61832.6333|64489.0333|27834.3667|72709.6333|65955.7333|67573.1|23275.8333|69847.9|80862.3333|79022.8|66069.3667|158415.9667|154178.1333|205565.7333|55531.4667|207648.4667|132416.5|137091.5|138325.7667|51766.8|36873.5333|45331|54831|56670.7333|95562.7333|75205.1|46644.4667|49540.7667|128540|61570.0667|34105.9667|50955.7333|79189|54232.6667|53278.2333|43027|481241.9667|345860.2667|865169.7333|444728.1667|1694495.5667|1609662.6333|1106695.9667|579810.3667|276106.9|610687.6|539979.9|533922.0667|771050.5333|526583.2667|734756.2|931461.7667|1294281.9333|1363046.5|539698.9|486029.2333|
2020-10-25 01:09:18|amer_0902|WPRT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39603.1333|68304.7667|202798.2667|80613.6667|92986.7667|92280.8667|131340.0667|69968.4333|111779.9333|77708.3|131119.4|69918.4|59929.4333|119801.5667|123626.4|123200.8|194287.9667|386479.7|311622.2667|151810.4|135855.1|146963.0333|177046.3333|73103.7|225933.5333|254113.6333|117454.8|97565.6667|163621.8667|140483.5333|109673|203333.4|279672.3333|193093.1333|286992.7|550310|96144.2333|73011.3|39546.1667|101228.2333|134349.6|73842.7333|73838.3667|303250.1667|95484.8333|131678.0667|107086.3333|130668.6333|161853.4|90265.3|233746.1667|257304.7333|131446.5667|83533.7667|69543.8333|41367.4|32825.3|69455.7667|119498.8|75827.9|62150.5333|116417.4333|104751.1333|37471.5667|30680.9333|60862.8667|25293.3667|43455.3667|46622.2|61723.8333|59346.2|92035.8333|134960|185032.9|80614.0333|64916.5|79283.6|51273.3333|55133.9667|79616.1|56892.0333|41197.8667|55170.2|104626.9667|239408|
2020-10-25 01:09:21|amer_0903|XAU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||505252.6333|114688.8667|96793.3667|111882.6333|127074.4|137774.7667|159242.9333|40508.7333|55920.8667|98091.8|189100.6|114161.8667|77923|64017.7|105249.9333|376716.9667|93127.3667|78048.6333|79995.9333|166268.3333|65391.3333|90105.7|
2020-10-25 01:09:22|amer_0904|XTC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5943.3333|2753.3333|5370|6906.6667|9436.6667|3333.3333|5896.6667|3860|18446.6667|2713.3333|7953.3333|15010|14573.3333|8857.9|16387.2667|15036.9|11457.0667|22332.4|4833.6|25645.9333|4594.7667|3169.7333|5773.3667|61530.4667|48756.1|8323.0333|16021.2|24748.9333|38230.8|23405.5667|54159.2667|14497.9667|25307.5667|18290.1333|15737.8667|48895|38522.6|8916.6|9371.3|20650.9333|67690.8333|8471.3667|58800.3333|23405.8|41671.8|8637.1333|26631.3|9025.6333|4216.2667|5681.2333|22537.4333|19971.1333|38963.7333|4740.5667|12156|18465.7|20661.1333|8085.9333|19780.4667|37875.2|12133.6667|11428.0333|10080.4333|22685.4|18197.0667|20592.4|47850.9667|26829.2333|16189.9|13717.7667|28268.7333|18984.8|42094.0333|30352.2333|32261.3333|71196.1667|81031.5|76099.5|77926.0333|71291.9333|52595.8333|22239.7333|95698.4|39705.3333|41823.7333|39323.6667|71939.8333|65716.6|54379.2333|33580.3333|30547|32951.1|32113.2667|26034|32211.3|50896.4|58439.1|53349.9333|
2020-10-25 01:09:25|amer_0905|Y.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104929|78861.5333|67738.3667|37903.6|144028.3|121949.9333|103689.8333|30197.9|48378.7667|36400.7667|33205|27123.8|50759.2667|77312.6|45473.1333|41490.7667|29221.6667|281126.0333|122992.2333|79457.8333|19153.7667|46383.6333|99300.4|43877.2|76978.9333|15213.9333|13237.0667|4843.6667|4810.5667|16183.8667|6048.5667|10624.8333|
2020-10-25 01:09:26|amer_0906|CNNX.CN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:26|amer_0907|CURA.CN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:26|amer_0908|CWEB.CN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:27|amer_0909|FIRE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||69666.6667|38266.6667|68233.3333|128966.6667|104900|55266.6667|93900|76066.6667|61900|79500|17900|57400|24466.6667|11466.6667|44433.3333|113638.1333|2667.1333|1549.5|4466.0667|1040.5333|748|897.8|881.6667|1334.6667|273.6667|2918.0667|345|2475.6667|166.3333|3603.3333|1728.3|3744.9333|723.3333|5471.1|43091.9333|34158|10097.7667|50706.6667|43404.6|166317.3667|45849.0333|149660.7667|117722.9667|284956.1|84821.9667|85357|119313.6667|124765|113168.1667|93066.4667|139627.1667|66184.6667|104461.5667|101147.0333|172993.4667|296397.7333|268050.5333|93075.1|176205.6|||||||||||||4186756.1333|2702282.0333|320302.8667|210166.6|197546.3667|117683.3333|184333.3333|688783.3333|569033.3333|156366.6667|1471187.6667|2453113.7333|1236480.9|546634.1|454078.3333|2842781.3333|1160177.6667|695912|3034864.0333|914396.4667|1465844.0667|443140.4667|991803.3|998810.8|1252158.9|1230976.0667|973893.3333|
2020-10-25 01:09:29|amer_0910|HMMJ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192072.9|84678.2333|50332.6333|510386.5|492265.1667|385101.6|1064666.1|572027.5333|648282.1|187638.3|232976.9333|403026.8333|403896.6333|249613.6|92214.7333|
2020-10-25 01:09:29|amer_0911|HUGE.CN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:30|amer_0912|LABS.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:30|amer_0913|OILS.CN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:30|amer_0916|HYG.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:30|pink_usa_0000|EDCFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8842.5333|9232.5333|9285.5333|18195.7667|26965.3|36052.3|27613.1333|28302.4667|20816.3333||12287.8|23228.7667|22556.6667|22343.3333||20960|20260|35584.2|93134.2|98897.5333|124596.1333|117955.3|112975.8333|138094.2667|139344.2667|||139375.4|151852.0667|97015.3333|||97148.6667|91507|60128.4|33380.2667||145||90|66.6667|33.3333|1533.3333|
2020-10-25 01:09:31|pink_usa_0001|CMWAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||737.4667|579.3667|3416.8667|8482.6|2206.8333|2662.1333|6454.3667|2318.8|3825.5667|2186.4667|5570.1333|1698.1|12066.9667|3018.6667|4225.3667|5133.3333|3549.9|6743.7333|8016.9667|5584.0667|11026.6|20803.5333|15854|9778.4|11149.7|8293.2667|7764.5667|11258.8|13816.1667|11736.1667|11834.7333|18155.7333|49599.8667|22662.9333|49323.6667|17221.4667|12793.0667|12917.0333|23544.3667|75760.6|38382.2667|18822.8333|
2020-10-25 01:09:33|pink_usa_0002|WEBNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1004.9667|3950.2333|2454.1667|1010.1|1054.6667|720.6667|304.6667|881.0333|1251.7|897.8333|1211.9667|899.3667|828.9667|971.5|2125.8|533.5667|1108.0333|611.7|478.0667|356.9667|996.5|2231.4333|940.7|669.1333|420.9333|3887.5333|16453.3|21595.6667|9710.9667|2522.3333|2089.9|543.5|1671.7333|749.2667|858.2333|1526.4|1264.9333|9061.1|1541.9333|2991|2309.4667|2684.1667|1328.5|1473.6667|2838.6|18468.5333|1387.1333|240.3333|
2020-10-25 01:09:36|pink_usa_0003|MQBKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16406.9|15904.9333|22028.0667|4765.6|2951.7|4128.1667|12701.0667|5172.7667|5048.2667|3578.3|3854.6333|5834.0667|18838.6667|8853.3667|7800.7333|4922.6|3750.6333|1066.9|5836|3404.9|2197.3333|5543.8333|1528.5|1098.2667|1885.7667|2635.6|3175.0667|5808.5|3018.9333|5815.3667|8383.5|9607.2667|7010.3|2825.4|5295.6333|3163.5|2391.5|5006.8|4835.9667|10105.2333|13126.4|7032.1667|12629.5667|8644.2|6072.9|33592.7333|21051.4333|6579.7333|
2020-10-25 01:09:38|pink_usa_0004|MCQEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||722.2|606.5333|726.5|661.9667|705.5333|799.9|751.7333|481.5667|374.8667|318.9|425.8|616.4667|622.5|525.7333|595.9333|943.2|842|741.2|649.3667|631.4667|468.5|555.8|596.3333|604.3333|1063.9|1064.2333|1165|1343.2333|1185.7333|993.6|1222.9333|829.0667|959.9333|894.9333|889.2667|681.6667|432.1333|1040.4|1021.9|1101.5333|15.6|5.7333|33.6333|11.2333|238.9667|166.7667|119.2667|
2020-10-25 01:09:40|pink_usa_0005|ASXFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1038.3667|610.9333|550.4333|495.1667|409.4667|713.7|743.1667|513.4667|1234.5|836.9333|314.6667|1867.6667|551.6|946.2|647.6|992.5|547.8|380.8333|795.8333|763.5333|736.4|735.5|395.8667|407.5333|593.9|543.1667|898.0333|665.9|47.2667|22.5|37.3333|58|1091.4667|22.7667|80.3667|29.5333|513.2333|768.6|73.6667|
2020-10-25 01:09:41|pink_usa_0006|QUBSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1340|2206.6667|4563.3333|8083.3333|3686.6667|1760|1400|7430|2693.3333|11446.6667|1613.2|3132.2667|27653.3333|3565.9333|4810.1|3587.3333|1866.5333|3348.2333|13160|3419.5|18303.3333|22221.8|3370.4|6277.1|11217.5667|2469.6667|1088.3333|7338.5333|7365.2|7907.3|2809.3|2712.8|4354.1333|11741.1667|2232.6333|29850.9667|2355.5|3204.2333|75553.5333|2768.4|32108.8|52247.8667|4231.5667|4096|12351.5|4961.7|3961.0333|2043.6333|1833.4667|7733.9|15456.3667|6774.2333|4019.9667|9042.7667|3077.1|4355.5|6885.1333|1588.2333|3129.1|3159.9333|3432.2667|2697.8667|3029.9|3524.9|2683.9667|1432.0333|1331.4|4356.1|6897.7667|1160.6|977.8667|277|511.4667|396.1|866.3333|11370.8|7955.9|970.4333|
2020-10-25 01:09:43|pink_usa_0007|QABSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870.8667|889.6333|615.9667|529.3667|898.1667|750.0333|1533.7|2459.7333|1439.0333|1617.6667|797.1667|535.3667|806.5667|1199.7667|1160.0333|889.3333|30.0667|10|31266.2333|1756.5667|34071.5333|18877.5667|4833.9667|
2020-10-25 01:09:44|pink_usa_0008|WOLWF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5543.1333|904.0333|1753.7667|698.5|1567.4|2864.1667|633|699.8667|609.0333|684.2667|761.9333|585.6667|668.7|683.7333|765.1667|1535.2667|571.0667|1058.9667|383.0333|1062.7|1662|1250.5|3166.4333|1484.8333|1227.9|9912.4|1235.3|6394.8333|2932.8333|2766|1054.6667|1339.3|926.2|854.5333|886.3|919.4667|705.5|4972.4667|1433.7667|1242.1333|71.5667|153.9|394.2333|59.1333|319.9333|715.5|364.5667|
2020-10-25 01:09:46|pink_usa_0009|GMGSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14971.9|15036.4333|6756.7|4956.6333|2750|2753.9667|2679.4|1600.6667|1603.4333|1718.8333|1726.9|1594.0333|1381.2667|1255.9|1013.4333|993.7|972.0333|981.4667|1043.1667||1014.4667|1571.4667|1608.1667|115.0667|40|27.4|1485.4|1106.1333|115.5|774.8667|
2020-10-25 01:09:47|pink_usa_0010|RMSYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1953.6667|675.6667|662|575.3333|||679||596.9|779.9667|809.8333|828|931.1667|856|573.6667|549.9|308.8333|984|926.0333|324.5|327.8333|318.5|526.2667|959.5333|945.5333|757.6|1371.4333|1039.0333|1200.7|845.4|836.8333|880.7667|903.6667|707.3667|656.4|36|198.6333|85.8333|187.2667|10|140.6667|3.3333|
2020-10-25 01:09:48|pink_usa_0011|RMYHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2931.6667|697.5|3101.3333|3047.3667|3024.1667|3233.0667|3119.3|560.6|45.1|16.6667|39.2|102.3333|59.0667|7.6333|16.3|
2020-10-25 01:09:49|pink_usa_0012|SKHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.2667|2809.8333|4410.2333|3524|2581.6|2768.8667|2012.6|1795.4667|1729.7333|2694.7|2468.8667|4253.1667|2451.1333|1221.9|696.6667|7644.5667|17397.7|36300.3667|80973.3333|31974.5|40316.6|64738.7333|30465.9333|50482.8667|39033.3|32541.3333|29514.9|40175.4|37881.7333|138478.1|39811.7|32609.4|23963.6333|46710.2667|93159.5333|76829.8333|47889.5333|
2020-10-25 01:09:51|pink_usa_0013|SKHCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1355.1333|1430.4667|2962.5667|2633.5|1693.9333|1969.9333|1887.3333|2839.3667|3790.5333|1165.5|1120.1667|2458.1333|1577.5333|1783.7333|3438.8|22146.2|4089.6333|5028.5667|2419.6333|2256.1333|1748.9667|2902.3|3171.0667|1805.8|1882.4333|2139.5667|2112.6333|5871.3667|7276.9333|3122.0667|1295.4667|754.4667|1531|1663|1174.8333|1908.7333|3699.3667|3876.7667|3977.8333|7021.5667|562.8333|631.8|375.6333|693.1667|1089.9|463|2044.7667|
2020-10-25 01:09:53|pink_usa_0014|BXBLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7233.8333|1090.9333|1235.5667|1233.1333|2668.8667|3170.4333|1588.0667|739.5333|9300.4333|60972.6333|4091.7333|6602.7|6560.8667|14282.0667|36839.4333|15703|17147.8333|61526.4333|12379.0667|13734.5333|16992.2667|15490.7|19485.9333|24809.2667|18742.4|17991.7|43452.5333|28295.9667|33171.1333|17705.1333|20430|43495.7333|53314.4|23674.3667|34961.6667|75249.7667|56011.5|168051.9667|35078.8|81827.8333|27259.9667|46025.4|112726.4667|44852.6|92919.4333|294845.0333|44326.5|
2020-10-25 01:09:55|pink_usa_0015|BMBLF|average_volume_30|0.0229885057471|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3871.9|3799.0333|3887.6333||1630.5667|1496.8333|1286.5333||939.2333|881.6|824.5|1742.8333|1738.6667|2101.5333|2583.1|2908.7667|3137.7333|3272.2667|2676.6667|2962.2333|2181.9333|1813.9|1497.2333|936.9333|1403.6667|1464.1333|1919.9|1806.3|4604.0667|4649.4333|4066.3333|4183.3|4527.6333|4174.7|5651||3525.5|4890.1667|10981.7667|97.5667|59.2667|230.9667|921.1667|320.4333|793.9333|3091.9333|2045.4|
2020-10-25 01:09:57|pink_usa_0016|APAJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4689.4333|7750.6333|7898.4|6795|6174.0333|8416.5|15092.1|8103.1|14299.6333|14429.7667|18445.2667|25970.5333|17233.4333|13862.4667|21529.7333|12350.8|15695.5667|14912.9667|9052.8667|41572.9333|10880.5|10506.1667|6154.7|10797.3667|13411.0333|5943.9333|3377.1333|4662|15637.5333|3957.6333|4207.5|7588.3|4641.5|3753.0333|17631.7|5161.2333|15695.9333|1813.3333|3131.0333|1565.7667|1100.3|1972.1667|2240.9667|2656.5|
2020-10-25 01:09:58|pink_usa_0017|LLESY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||851.3667|752.8667|2162.8333|1657.5|3123.9333|3226.9|1985.7333|1490.2333|1757.3|6527.6|1989.0333|1323.4667|4912.8333|3767.4333|4997.4333|6151.1667|4046.6|3997.0667|1400.3333|2769.7333|7017.1|5929.7333|2539.0667|8219.8|3368.3|3148.3|4788.5667|36962.9333|16967.6|5833.2|1917.1|5040.1|21543.6333|1514.5667|26735.7|6484.4|25566.9|8239.7|8266.4667|2409.4667|24838.4|6102.3|2550.4667|958.6333|1880.6667|6270.3333|2292.9|1429.5333|
2020-10-25 01:10:00|pink_usa_0018|CCLAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7193.3333|14290|12056.6667|7650|4656.6667|10030|7106.6667|9403.3333|3310|2663.3333|3280|10080|1843.3333|4166.6667|6206.6667|11036.6667|7010|11456.5667|18443.7333|27796.5333|13323.7667|20736.7|16928.1|8234.9|17101.8333|18925.1||67380.3333|61001.7667|60362.3|36019.0333|6134.8|8120.6333|7163.3667|22231.7|8067.0333|10511|23357|28172.7|13810.6667|12773.2667|10342.9667|18492.7333|9932.2|6883.5|8298.5|10894.2|5931.5|23791.3333|19200.0333|10845.9|12665.2|9730.8667|9524.0333|9601.8667|29754.9333|15479.6333|29030.9667|18994.3|62819.1|28950.0667|73049.7333|30309.4667|31997.1|68796.4|53602.6333|45619.4667|25616.1333|116655.2333|41680.9|21812.2333|48182.4333|170110.4667|80611.4667|50965.5667|199113.5333|21917.5667|21702.7667|53747.1333|21127.9667|11703.6|23621.5333|106271.3333|90873.0333|22639.4333|
2020-10-25 01:10:04|pink_usa_0019|CHEOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7641.4667|2348.6333|3645.5667|3598.0333|6510.9667|4567.1|8121.2333|4436.1333|6225.7|4762|3755.1667|7007.3667|9932.6667|6481.2|10291.3667|10755.7|6670.5667|68267.2333|3403.4667|1702.3333|3318.1667|3123.0333|1236.3|962.4667|1635.3667|1608.2333|1809.8667|959.7667|964.3667|344.1333|1147.2667|362.4333|148.7|160|244.1667|561.1667|135.9667|247.9333|137.2333|1119.5|1222.8667|444.2|
2020-10-25 01:10:06|pink_usa_0020|BOALY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1586.6667|1630|2403.3333|2240|1470|3030|1633.3333|5463.3333|2693.3333|2723.3333|916.6667|2076.6667|1600|1413.3333|9630|1980|1976.6667|2036.6667|1373.3333|756.6667|4143.3333||1890|5953.3333|8993.3333|1216.6667|856.6667|966.6667|620|5876.6667|7080|2270|1180|1376.6667|1786.6667|713.3333|178.3333|2153|11778.0667|765.8667|781.6667|1415.8333|434.5667|2825|2444.5||1715.5667|2313.0333|2811.5333|2871.0333|3140.5667|4063.9667|4063.3333|4046.6667|4287.3333|2263|5443.3|4875.2667|3102.0333|3382.2333|2634.0333|1324.7|792.6|1159.5333|1361.0667|1411.6667|1086.2|799.5667|621.9|2061.1333|1390.2333|3054.8333|1385.1333|607.8|480.6|1094.7333|851.7333|1138.0667|1353.4667|1126.2|745.2667|732.6333|440.2667|671.9|2195.1667|907.4333|859.1667|594.4333|737.8333|2386.5|2000.2333|549.3|385.7667|712.3|596.5667|609.5667|713.4667|161.0333|135.0667|443.0333|226.1333|337.6|384.8667|44.4667|
2020-10-25 01:10:08|pink_usa_0021|ARLUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1984.6333|1688.5|2004.2|1804.5333|1468.8667|2089.3667|2986.8|3863.7667|3952.9333|3280.6667|2020.6333|3817.8667|1868.9|2005.4667|2215.1333|2394.5333|2420.9|6455.3667|7492.3|4364.9|2144.2667|1756.3667|1346.3333|5797.8|5197.6667|1656.5|1826.2667|3692.7333|4730.4667|1766.3333|1703.5667|1367.2|3024.9|1201.5333|1748.6|8132.4333|7279.4667|451.3667|723.7667|1473.8667|1277.1|171.5667|226|874.5|2523.9667|514.3333|1377.5667|
2020-10-25 01:10:09|pink_usa_0022|IAUGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.0333|302.6|156.1667|260.6333|487.8|253.8|13.9667|65.9|26.6667|33.3333|36|11.3333|55.4667|191.6|33.3333|271.5|49.3|26.6667|121.6333|198.9667|756.1667|241.9333|198.6333|78.5667|795.8333|1600.4667|699.3333|393.6667|104.8667|254.6667|98.1|55.5667|45.5667|133.6|65.6667|77.4667|36.4|70.7667|69.2333|34.1333|33.5667|30.0667|75.8667|407.2333|3541.4333|6323.5667|
2020-10-25 01:10:11|pink_usa_0023|CAHPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20023.8|5169.4667|6235.6|12328.5|10684.6333|13533.9333|5168.9|5474.9667|6894.8333|3134.3|3191.4333|2582.9667|2494.6|2280|3307.6667|3001|5898.8667|18049.4|14887.2|3247.2667|23879.8|8108.4|52102|24232.5333|21020.6333|19552.5667|21052|8366.5667|4982.1333|8776.7|5924|6310.6|17647.0667|7302.8333|6191.1333|6002.0333|18462.3|23816.9|16301.9667|26095.4333|10552.2333|
2020-10-25 01:10:12|pink_usa_0024|CHPRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26842|20940.8333|17392.9|9461.6333|10489.1667|49744.7|32922.3667|33198.6333|15832.7|10549.3|7144.2667|7310.8|3238.0667|7183.1667|25609.5333|15122.9333|7263.2667|7261.9|132182.7333|18031.3|9929.3|
2020-10-25 01:10:14|pink_usa_0025|ALMFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1023.3333|134.6667|301.3333|113.8667|200|540|33.3333|266.6667|504.5|757.4333|333.3333|327.5|149.8333|183.1667|583.3333|4677.7667|3945.8333|1358.8333|657.5|769.3|24|460|40|117|351.2667|1522.4333|1589.1667|1188|437.3333|40.3333|743.6667|137.4333|34.8333|31.1667|1367.8333|4970.9|1599.8333|230.7333|273.0333|172.1333|166.6667|147.6667|854.6667|651.4|66.8333|558.6|852.6333|196.9667|
2020-10-25 01:10:15|pink_usa_0026|SFDPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6762.4667|6264.1333|6571.6667|7241.6667|8336.6667|11806.7|12448.4667|11601.8|9643.2667|8424.5333|11652.6|13410.1667|9559.0667|14838.5667|23516.3667|9544.6|27161|8716.9|5095.9333|9653.7333|16521.6333|14102.3|15981.1667|18336.3667|29570.2667|25261.6|20948.7333|6343.0333|8727.2333|8717.5|9441.6667|10702.6667|15564.3333|15981.6333|12466.6|10795.6|284.0333|678.5333|311.5333|110|491.6667|33.3333|350|
2020-10-25 01:10:16|pink_usa_0027|WHITF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8563.2667|4321|1388.2|3744.3333|4033.3333|1768.6|1162.0667|866.0333|1070.7667|1136.7667|2892.0333|12266.6667|12829.0333|5859.9333|2242.5667|7613.3333|2371|4281.2|5503.7333|6470.8667|10060.3333|13296.5|43887.5667|43005.0667|7607.0667|3184.8|3790.3667|2848.6|2824.2667|2299.7667|1856.1667|34753.6667|34825.6667|34475.4|133.5|83.3333|22.8|442.3333|317.8333|3.3333|637.3333|
2020-10-25 01:10:18|pink_usa_0028|NNCSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4987.7667|5654.4333|4461.7667|4070.1|4663.2333|4965.5667|5428.0333|9458.7|10193.3333|9683.3333|2547.9|3586.5|4867.3667|3713.7333|2665.2667|5933.3333|4747.8667|4105.3333|3191.9333|5509.8667|5822.6333|3076.5333|2189.4|8754.5333|11071.5333|8563.2667|2013.2|441.2333|1706.2|737.6|2340.8333|336.2333|133.5667|
2020-10-25 01:10:19|pink_usa_0029|RIDYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7376.6667|7515.3|7420.3|7862.7333|7909.4333|7942.7667|7562.7667|6514.7667|6332.3333|6790|6971.6667|7779.1667|7293.3333|7473.3333|8010|7916.6667|8445.8333|8892.5|8446.9|12403.5667|||11986.9|11828.7||11740.9667|10617.6333|10665.1333|9321.8|9831.8|3710.2333|770|339.5|833.3333|399.7667|246.6667|528.3333|150|
2020-10-25 01:10:20|pink_usa_0030|DXSPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17126.2|16052.5|22815.2333|21640.9|22595.9|14120.2333|9835.2333|10708.4333|6257.7333|4640.4667|13313.9667|8653.3|1413.9|1957.9667|898.3|1628.8333|4269.6|2401.1333|11423.0667|460.6667|744.5|619.2|778.5667|5922.8333|2322.5|1617.7333|6880.2667|13360.5667|17959.1667|94.8667|23.1333|124.3333|189.2667|458.5333|366.8|380.9|
2020-10-25 01:10:22|pink_usa_0031|KSKGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5904|4057|1477.3333|1830.7333|1614.0667|1784.6667|3570.8333|1327.2|901.8667|4860.6|5192.8|5415.9|1693.5667|1408.3667|1058.4333|820.7333|979.9667|1140.6333|1153.2667|1092.9667|1164.0667|630.8667|1405.3|1607.8667|2065.7|2205.3333|1830.1333|2599.1333|2411.3333|2797.6333|2707.6333|2539.9333|2357.9667|2453.8|1807.1667|2454.5667|2538.0333|3117|3278.4667|2697.9667|523.3333|1075|378.9|636.6667|365|740|303.7333|
2020-10-25 01:10:23|pink_usa_0032|AGLDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3639.6|2999.9|13192.7667|3133.5333|4688|6596.5333|6103.7333|651|3494.3333|416.9667|11647.7|2602.8667|285.9667|2875.5333|5405.5333|7324.8333|11626.2667|
2020-10-25 01:10:24|pink_usa_0033|OROCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31455.7667|16571.5333|16987.7333|12624.1667|34130.3333|39244.8667|22122.3|11156.8333|21107.5667|6914.6|10025.5333|5680.1333|11972.7333|5814.4333|4220.3|6928.4333|5849.9333|9687.0333|4356.6|12714.4333|5387.9|6877.0667|7990.6|7852.7333|8268.4333|16726.3|58131.3667|25695.7333|31960.1|48030.1667|29309.3667|118917.6667|128699.4333|85448.2|39207.8|51276.4|40613.2333|25887.2667|22939.6667|27548.8|31751.1333|37877.9|38987.9667|38235.9667|
2020-10-25 01:10:25|pink_usa_0034|DMZPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1188.9667|5117.8667|1768.4333|1643.3333|1255.5667|1155.3|2178.7667|1620.7667|10743|172.1333|205.7667|552.8|215.6333|74.8333|
2020-10-25 01:10:26|pink_usa_0035|QRNNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11536.1|11819.4333|11312.2333|11457.2333|6569.6667|11701.7|19551.2333|4028.5333|8770.5|20921.2333|20990.7|5834.3333|6925.4667|5166.0667|5957.2667|4838.0333|4896.4667|8504.5|9305.2333|8146.8333|7299.5333|6594.7|4090.6667|2724|145.0667|1002.7667|525.2333|644.0667|13865.1333|95.8333|316.5667|403.9|1979.1|3.3333|34.6667|
2020-10-25 01:10:28|pink_usa_0036|ASAGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2350|7016.6667|1722.6667|50|283.3333|1771.6667|1703.3333|2183.6667|4743.3|1080|1290|3630|485.7667|560|1108.7333|1156.6667|3329.2333|18906.4667|11613.7667|1886|2561.6667|7586.3333|2677.4|1385.8333|952.3|1564.3333|1915.8|5851.6667|6756|3179.3|9911.7|1815.6667|421.1|2303.8333|695.5|66.6667|1880|1212.5|256.6667|1269.1667|5528.6667|14701.8667|5375.5|643.3333|1647.8333|567.7667|927.5|1874.7|
2020-10-25 01:10:29|pink_usa_0037|BKQNY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230|424.7|778.0667|301.0333|441.2|1273|881.1667|3719.7333|1870.0333|1530.4333|4919.6|5607|4001|9178.9333|2026.8333|2244.2|696.2667|142.1333|261.1|157.0333|1744.7|698.0667|359.4333|3195.5333|1030.4333|341.5|72.4333|168.2||
2020-10-25 01:10:31|pink_usa_0038|SSLZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12508.4667|5167.7667|18784.4667|18101.6333|2192.2333|3199.6667|2809.5667|3588.3|19864.9667|5042.8|4383.5|
2020-10-25 01:10:32|pink_usa_0039|STOSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4377.5333|4284.5|2881.7667|2655.6|1926.2667|1143.4|6603.4667|3031.4667|4944.7|2084.8|1775.8667|1121.6|1604.9333|1761.6333|4113.1333|1677.7333|1062.4333|1291|947.2|1303.4333|1627.4333|2506.7|3990.2667|2008.3667|2226.1|1827.0667|3669.8667|4308.7|2419.0333|2325.9|2604.1333|4462.0333|1884.5667|5285.9333|2142.2333|2055.3|6480.9333|4096.2667|2556.7667|248.5|687.8333|223.3333|3335.6|5959.3333|1375.2667|359.0333|
2020-10-25 01:10:34|pink_usa_0040|ANZBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1713.3333|2710|4346.6667|2180|33046.6667|6096.6667|4966.6667|5856.6667|7290|7850|6790|12103.3333|10273.3333|25683.3333|19453.3333|17743.3333|10226.6667|9716.6667|7776.6667|5533.3333|6393.3333|7866.6667|6703.3333|4773.3333|6296.6667|5853.3333|4340|7533.3333|13143.3333|2430|6110|3260|3286.6667|3606.6667|5013.3333|3920|11133.3333|6243.3333|4816.6667|5610|12360|11936.6667|7620|9183.3333|7246.6667|13053.3333|15956.6667|12620|13490|15103.3333|16056.6667|13133.1|18368.1667|22916.3333|16696.7667|122619.0667|201314.2333|83748.9|83189.5|86111.9|43832.7333|67892.1667|112905.9333|38454.7|68594.2667|73367|73984.6667|60220.5667|82453.8|86597.6333|46589.1|50466.2|50647.5667|42603.7667|78214.8|79399.5667|57474.4667|57114.7667|42827.4333|64777.6333|79765.0333|64829.3667|53812.5333|128507.0333|132157.2667|98564.0667|65910.1333|40107.2|45133.7|43155.1333|78789.9667|25401.1|43495.4|35802.2|65760.4667|44185.3333|127530.2333|33782.9333|41488.8667|54400.8333|120041.4|265934.2333|134297.1333|65181.3|
2020-10-25 01:10:36|pink_usa_0041|ANEWF|average_volume_30|0.0795935647756|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.9667|257.4|25.1667|163.4667|1293.9333|130|651.6333|41.6667|77.9333|356.3667|171.4667|252.1333|2876.3667|3023.0667|2377.9667|411.9|198.3667|272.3667|235.0667|278.0667|342.5|2272.2333|59525.5333|475.9333|4406.1667|2294.1667|3919.4333|2351.9667|1266.8333|8617.6333|2016.7667|1475.3333|127.6|260.9333|427.0667|1877.6|133.6667|2104.9|1959.7667|1041.1333|4086.4|1567.7|621.7333|99.5|2876.9333|10653.7|4943.6|201|925.2333|
2020-10-25 01:10:39|pink_usa_0042|NAUBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||817.5|572.0333|623.7|810.4333|951.7333|746.4667|1648.6|1587.9333|2223.7333|1971.9667|2643.5333|2949.0333|4447.1|9346.6333|8334.1|966.2333|1510.9|1823.9|1535.9667|1350.7|1282.1667|1296.2333|23889.5333|7029.6|2730.4333|9884.0667|2058.4333|2764.0667|3823.4667|1867.4667|976.5|1374.4|2162.9|3279.4667|4919.6|4262.6|3416|2864.3|4537.9|6216.8|5927.8|1487.1333|1274.7333|16.5333|4033.9667|3118.2|2348.7333|1566.8|
2020-10-25 01:10:40|pink_usa_0043|NABZY|average_volume_30|0.00344827586207||||||||||||||||||||||4826.6667|4773.3333|2113.3333|2220|4816.6667|21503.3333|3826.6667|3596.6667|19216.6667|3560|9456.6667|4893.3333|5643.3333|14610|3033.3333|1766.6667|3513.3333|1463.3333|5723.3333|4566.6667|3680|11606.6667|8930|8173.3333|17540|6603.3333|3846.6667|2863.3333|7536.6667|5240|13616.6667|7550|23310|12010|20100|23680|17986.6667|20516.6667|13410|14243.3333|10300|11030|33263.3333|52610|12766.6667|12946.6667|18813.3333|14856.6667|22690|22023.3333|29870|27170|26370|44290|56820|60826.6667|37616.6667|81163.3333|63336.6667|63616.6667|98390|51386.6667|60646.6667|133790|78883.3333|33896.6667|41386.6667|46083.3333|24566.6667|14903.3333|26706.6667|22860|22266.6667|12376.6667|36163.3333|24443.3333|23222.6333|15415.0333|30313.8667|52546.3|82711.3333|125954.6|186566.4|77632.3|59861|118686.9|86687.9|96649.7|27693.4|30326.4|32991.0667|27395.8667|53161.1333|61318.9|41703.4333|37251.2333|29169.2|29704.8333|31921.4333|22856.3|37778.4333|41438.1667|51290.6333|81041.9|60390.4667|96392.3|56189.1333|70405.4667|89341.3667|94158.4|69416.6|55731.9333|71851.8|22970.3333|47565.4333|36595.8333|46242.8667|50634.0667|49814.3333|83261.9|101732.4|190867.7|65926.9333|145167.5333|42524.0333|43928.3667|392051.7|401372.2333|73680.6667|111973.0333|
2020-10-25 01:10:43|pink_usa_0044|BHPLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||820|1853.3333|610|1066.6667|1306.6667|9033.3333|383.3333|873.3333|2923.3333|6476.6667|78666.6667|2463.3333|3020|4090|2953.3333|4556.6667|1983.3333|4993.4|11300.6667|9659.0667|5431.6667|15996.7|6264.2|1351.5333|1877.5|1339.0333|877.6333|1801.0667|10752.9|10837.4|11218.9333|66488.9333|19012.2667|82151.4667|102907.2333|120203.0667|16945.0333|236454.3333|268921.0667|201617.9|203376.5333|383780.0333|275025.4|378826.3667|137975.6667|181227.4333|200686.4667|89719.0667|89013.5667|216718.7|242420.6|187012.5|110348.1333|63258.8333|102183.7667|331140.8667|289476.0333|136421.8333|289267.1|238758.9667|246659.4|198404|168803.4333|396707.0667|324009.9667|504759.0333|563761.8667|319990|214533.6667|284177.4667|248622.0333|385795.6|233873.8333|269511.4667|331589.7667|363852.9333|266513.5667|921828.9|241845.4333|296750.7667|64796.3667|60757.7333|775097.3667|131341.0333|94823.9|
2020-10-25 01:10:46|pink_usa_0045|NCMGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17226.7333|17777.1667|20581.8|29802.2333|104878.0333|15386.9333|16174.8|32993.8667|41272.1|33552.7667|28401||23210.0333|67422.4|56346.9|33908.5|37391.4333|33638.8667|33897.2|79936.9|148430.8667|69356.6|51550.1667|46654.5333|37288.2667|122915.3667|73544.5|125247.3333|92376.3|112282.9667|48813.8667|173674.2667|47640.1333|100201.0667|45515.0333|21814.9333|34086.6|78466.9333|89364|37444.7|62630.2667|27965.4|51366.3333|65169|58125.4|46279.2|26276.2667|19767.3667|19694.9|21466.1667|19806.7|17374.2|31857.6333|24779.8667|21566.1|26502.2333|61253.8333|31036|140979.9333|47046.1|47434.3667|
2020-10-25 01:10:48|pink_usa_0046|CSLLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11595.9333|15006.7333|19382.1333|67567.6333|29047.1|38985.8667|39370|42349.7|37975.6667|33126.5667|89965.1333|32910|105552.1667|35923.7333|30235.3333|38065.4667|44127.7667|51700.3333|119155.8667|36003.1333|28598.3|33070.3333|32601.6333|90666.7667|43237.0333|41545.4667|
2020-10-25 01:10:49|pink_usa_0047|CMXHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2283.7|2853.0333|1926.5333|3089.2667|1750.7667|1865.5667|3644.7667|2444.1|3702.7667|925.0667|7726.6667|1624.3333|1048.8667|1303.4667|916.5667|1000.4333|867.8333|1076.6|605.5333|492.6|472.0667|557.4|298.4|369.9333|479.5333|725.3|643.9333|741.4333|738.7|678.8333|588.8333|1094.1|1364.8333|966.7667|729.2|749.6333|695.3667|126.5667|75.7667|499.7|244.3333|48.2|187|154.3667|93.0667|449.3333|138.7|213.6|
2020-10-25 01:10:51|pink_usa_0048|BLSFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||772.9|415.3|562.8|458.4|627.6667|2278.8667|2039.3333|2045.2333|2305.8667|4071.3|2663|2704.9333|2397|2085.6|||1922.2667|918.3667|181.7333|166|154.2333|251.4333|252.7667|254.4667|296.2667|320.1667|230.7333|240.7667|237.7667|220|209.2|241.2667|244.6|277.5667|281.9333|260.8333|220.6667|3.3333|110.0333|6.7667|3.4333|3.3333|877.8333|25|
2020-10-25 01:10:52|pink_usa_0049|SKLTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|||||763.7667|1613.8|12.0333|
2020-10-25 01:10:53|pink_usa_0050|TLSYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1340|1480|1373.3333|5396.6667|8096.6667|6120|4563.3333|9526.6667|11470|10916.6667|4710|10586.6667|13330|16266.6667|15020|10533.3333|13990|8273.3333|9166.6667|13170|16383.3333|23413.3333|13140|22453.3333|25216.6667|58036.6667|30240|45416.6667|79770|364996.6667|86576.6667|106016.6667|141686.6667|218586.7667|104880.7|71759.7667|136472.9667|133284.9|67130.8667|93155.1667|143624.9667|106769.5667|67172.6667|115116.5333|129106.1667|173832.3667|88804.4333|103766.6|370520.3|479632.5333|141444.3667|233130.7|140350.4667|180767.6333|84744.9333|99647.1333|90949.5667|66168.7667|132987.8667|76250.0333|65085.3667|62453.4|80441.3|45437.4333|54792.4|63823.0333|69052.4333|88667.5|84334.3333|61675.7333|37587.1667|65267.2333|119626.1333|90309.9|97112.0333|193541.3|86331.2667|52283.3|87120.5667|61357.6|58166.3667|28962.3333|23240.9|31382.9|37270.2667|76270.2667|55033.2|30111.6667|
2020-10-25 01:10:56|pink_usa_0051|TTRAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60353.3333|9573.3333|||15080|15536.6667|12503.3333||12006.6667|1080|14533.3333|100|523.3333|1500|6866.6667|15846.6667|9930|21983.3333|650|720|333.3333|1060|33306.6667|190140|4733.3333|807.5|502.6667|521.3333|500||44964.8|48561.4667|66113.6333|50954.7667|11941.4333|24781.0667|24263.6667|11194.9333|6982.7|11328.4667|10446.6|11229.8667|67962.3333|67453.6|7474.4667|15489.1|11925.3333|32971.6|136598.3667|27108.4667|16131.3333|19460.9667|24499.4667|16822.4|12765.7333|26810.5|37476.8|20015.2667|6132.8667|43387.0667|26035.3333|7764.1333|24341.6|6032.4667|10755.1333|17061.9|8346.6333|16307.1|6032.6|7520.1|22628.0667|22671.0333|35491.7667|36282.6667|26735|3253.5333|19433.4333|5008.5|18238.5|24882.7333|17969.2667|11191.7667|10837.3333|15185.0333|10921.5|1587.9333|
2020-10-25 01:10:58|pink_usa_0052|TSRYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65308.4|14002.2333|83352.9667|78081.7|31514|34257.9|68677.9333|78050.5333|11056.4|199470.3|36898.8333|26881.9|176808.2|8585.7333|36966.3667|28116.6333|46606.7333|40558.9|96346.7333|19311.9333|8790.8333|8138.6|21736.7|18740.3667|10890.7|9546.9|8174.1667|8488.9667|31418.1|9558.7|29767.1|26814.4|30234.9333|18122.4|75773.0333|168743.1667|60918.8667|34659|
2020-10-25 01:10:59|pink_usa_0053|STBMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22132.5333|11189.1|5107.0333|5643.4667|13418.6|17297.2|10830.7333|15062.5|35322.2667|60979.8667|23379.1|24524.6|16619|7470.6667|5504.2667|45497.7333|1174.2|1033.7333|3415.1|6408.4667|2061.0333|2344.9667|11729.0667|3326.8667|23216.4667|3657.4|4155.1333|2758.3333|1752.7667|126.5667|229.3667|978.3|495.9333|98.4|515.6667|83.0333|341.6333|314.7333|142.9333|
2020-10-25 01:11:01|pink_usa_0054|TACBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||986.0333|1509.3333|1695.9333|3007.6333|2804|2547.6333|1807.3|2544.4667|8178.3|7871.8|8344.6333|640.4333|572.9|1431.1667|1696.3667|952.2|1673.1|1310.1|1856.1|793.1|804.3|1302.3|3916.9667|3960.8333|3262.7|630.2|499.0667|740.7333|661.2333|1022.7667|119.0667|258.8333|119.0333|259.5667|1515.7667|794.5667|71.4667|
2020-10-25 01:11:02|pink_usa_0055|TABCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733.3333|410|2256.6667|610|4640|543.3333|346.6667|1430|1653.3333|2980|810.7333|526.6|440.6333|836.9|1324.8667|1236.5333|822.3667|310.8333|375.7333|493.8|603.4667|4478.1333|4393.0333|4521.6333|1315.7333|1334.5|862.5|2983.4667|2892.6|3064.2333|2740.3667|988.6667|942.4|2092.9|2012.0667|1922.7333|1733.0667|1698.5|1776.2|728.7667|7184.9333|7482|8172.0667|3549.3667|6148.1|6851.6|4100.6333|7046.2333|6357.4667|5348.2667|3962.5333|5028.0333|9957.6667|4555.7|3569.5333|1680.4|1551.4333|1493.0667|1355.8667|1076.9|1090.7667|1020.6|585.2667|582.4667|553.3|511.1667|494.2333|1046.8333|1670.6333|2080.5667|2082.5333|232.6667|88.5|138.3333|4698.2|52.5|4152.1|186.1333|
2020-10-25 01:11:04|pink_usa_0056|SAUNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12528.6|9293.4|9695.6333|15942|42839.9333|38476.7667|35827.1|17030.4333|12193.9667|12650.6|15374.1|11776.6667|13028.6|15087.0333|27303.6|27264.4|31152.3333|22613.9333|17981.4333|22841.4333|18206.5667|19394.7667|18636.1667|18540|23919.9333|24161.1|20262.9667|18284.1|16180.7333|5068.0667|4496.9|4424.5667|3998.7667|2440.4|3297.8333||2784.5|2960.3333|170|253.3333|533.3333|164.1667|476.6667|116.6667|80|
2020-10-25 01:11:05|pink_usa_0057|CWLDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4562.8|4557.9333|2351.1667|291.3333|139.2|351.3333|552.9667|515.0667|548.1|467.9333|440.2667|395.4|680.2333|522.8667|558.7|627.9333|1032.4667|1195.6|1356.5667|1334.0667|1403|1393|672.8333|652.4667|18.8667|10.5333||||13.3333|
2020-10-25 01:11:06|pink_usa_0058|OCANF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29255.5|74991.2667|29111.7667|19790|92499.8667|35982.6|81137.9667|50744.3|41636.8667|26065.9333|34452.1|27641.0667|18626.7333|8046.6667|15117.1|15585.0333|178551.8667|93388.7333|23983.6333|14936.8667|19333.5667|42903.4|448620.9333|6390.1|8613.1|6190.5667|17930.8667|145084.8667|1259772.5333|122392.3333|118897.1667|149083|75026.3667|61058.3|69277.6333|89976.1|62826.4667|49777|44233.4|73329.3333|46329.1667|44555.6333|83007.1|110416.1667|175775.9|93069.4667|74546.4333|
2020-10-25 01:11:08|pink_usa_0059|OGDCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||903.7333|845.8|764.0333|1102.3|1166.1|2979.9333|1457.2|1787.1|4760.3333|39118.3667|16510.8|15077.4333|4649.6|4278.1667|18885.5667|2446.5333|1821.2333|2209.6667|2449.7333|546.2333|382.3333|2104.8|2463.1667|2686.7|1633.6|434.9333|
2020-10-25 01:11:09|pink_usa_0060|INCZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6266.0333|15563.7333|13696.4|19800.5333|59914.3333|11241.1|13983.5333|24009.3|23751.7333|21153.0667|40987.1333|32923.8|32060.1333|48616.9333|39908.8333|109387.9667|83413.0667|8338.3333|18890.7667|10308.3|7767.3333|6637.4|1441.8|
2020-10-25 01:11:11|pink_usa_0061|ICPVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6699.7333|6447.0333|6131.7|4133.0667|2709.0667|1777.7333|1932.4667|1888.8|2898.4333|3131.7|2725.3|1585.6667|1026.9667|3447.7|3470.3333|3967.2667|1508.8|1141.8|1033.8333|45706.3333|46637.0333|3889.8667|3617.0333|3436.8667|1790.3667|3132.0333|3303|3455.7333||4888.6667|5027.9667|6383.0333|6497.1|6364.5|6474.6667|6443|7420.7667|7620.7333|11057.1|9557.7333|8254.6667|24|259.3|56.6667|299.9333|4.3333|51.5333|
2020-10-25 01:11:12|pink_usa_0062|CSXXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1287.5333|474.2667|2172.8333|8357||11511.4667|12854.9|934.5|691.9|2071.6667|1930.1|3213.1333|3275.7667|2924.4333|7834.5333|3159.3|2162.9667|1232.2667|2833.9333|7571.8|1923.1|1941.2333|
2020-10-25 01:11:13|pink_usa_0063|OZMLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19617.1|13030.5667|7863.5|11799.9667|14761.8667|7201.6|7113.4667|5762.7|49778.5333|9725.6333|6741.7667|1006.8667|1028.6667|1114.3667|783.6667|948.9667|5770.8333|636.1|1992.1333|1785.3333|1377.5|1353.1333|24172.9|1846|2304.3|4298|4458|997.3|1116.1333|1246.4|791.1333|772.6667|1481.7333|2169.5|986.8333|531.5667|803.2333|281.7333|169.0333|235.5|42.8667|163.0333|84.9|175.6333|279.8333|116.1667|125.3333|808.4|
2020-10-25 01:11:14|pink_usa_0064|ORRAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29384.3333|568.1|2433.3333|186.2667|126.6667|3.3333|45.9333|903.3333|3483.3333|512.5|35|1100|1833.3333|339.6333|400|119.3667|16.9333|46.9333|973.4667|720|116.9333|43.3333|38.5|244|3425.1333|219.1667|
2020-10-25 01:11:15|pink_usa_0065|CLVLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2075.6667|3640.1333|2517.3333|3957.3|4211.4667|2829.9333|6797.2667|5761.9667|10119.4|2324.6333|4206.8333|5592.9667|2292.7|3345.4667|2545.6333|2137.6333|2028.1667|7944.5667|4094.4333|4374.5667|7385.9667|3714.4333|5239.1|23616.1|30174.1|11059.1333|8905.2|10553.1|5654.7|15358.7667|7019.4|19728.2|8327.7|4686|2731.2333|5748.5|10654.6667|2874.7667|4973.9667|11502.4667|4003.6667|8820.9|26138|7630.2|10888.5667|27112.3667|7987.7667|7519.2667|
2020-10-25 01:11:17|pink_usa_0066|ASLEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36951.3333|33504.5|15353.9333|8677.2333|12220.7333|52138.1667|9898.4667|138132.4|17707.6667|25885.8|37755.9333|61737.9667|8454.7667|333.3333|2310|66.6667|
2020-10-25 01:11:18|pink_usa_0067|LCOMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.3|199.1|
2020-10-25 01:11:19|pink_usa_0068|SHVTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9247.8333|16.8|699.1667|168.1667|120.4|134.5333|67.2667||35.1333|2147.4333|179.8667|58.8333|438.3667|1226.4|703.1333|94.3667|211.9|1089.8667|206.1667|346.4333|1235.3667|2747.2333|7369.1667|1243.8667|3320.2667|444|14.8|13.4333|270.9|445.3|171.1667|
2020-10-25 01:11:21|pink_usa_0069|FSUGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10430.5333|7564.0333|7747.6333|4644.8|2294.7333|11724.9667|4188.8|6955.7333|8204.2333|8759.8333|16239.5333|56199.2333|10583.8333|9057.7667|4123.8667|6262.0333|6221.7667|5872.8|5081.9333|14553|11708.1333|63015.5333|55318.4333|46377.6|38004.4333|46875.4667|61473.8333|64890.7667|91326.4|55309.9667|82047.3667|39825.3333|75160.3|40890.5|33901.7667|
2020-10-25 01:11:23|pink_usa_0070|FSUMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153633.5667|81213.0333|194742.4333|118524.8|74716.4|1584654.6333|90873.3667|35638.3|763757.4667|37220.8667|3118861.7667|32707.4333|852497.7|31779.5333|19351.3667|48680.9667|43874.5333|24029.3333|7941|7725.6333|6749.2|11789.6|8523.9333|8356.3333|27182.5667|8901.7333|9355.1667|21409.4|6621.8|27301.5|5125.5|8325.5|13450.0333|21944.4667|14359.6333|3403.3|9540.6|4078.9333|5282.6|7951.8|4786.8667|4758.3|10365.9|10083.5667|4312.5667|8910.0333|3040.9333|1809.4333|
2020-10-25 01:11:25|pink_usa_0071|WOPEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1780|2110|2680|3390|3960|1946.6667|2596.6667|7013.3333|2903.3333|1736.6667|4023.3333|2940|4726.6667|3660|2546.6667|2493.3333|3213.3333|7265|8178.3|4771.2333|5851.1|8806|27496.8333|4554.8333|9346.2|16961.1|14790.0333|14045.4|2610.2667|7853.6333|5399.5667|9719.4333|33622.7667|12075.2|16572.6333|31299.1|9249.5333|29231.2|23423.9|49257.0333|15852.3|8653.8333|4605.2333|10420.5|4339.0667|9532.9667|18784.7|12438.5|9646.5667|12025.3|4145.1|10929.1667|8368.3|6629.1333|8072.6667|8433.5667|10516.9|8474.2667|19355.7333|13678.8|8354.9667|30407|26959.5|17905.1667|43554.1333|34802.7|21295.0333|18657.0333|8126.7333|24029.4|8473.5333|12426.1|10311.9|7755.7|17288.4333|14638.9667|16043.4667|42634.4333|14468.7333|18199.2333|39515.1667|18590.1333|119620.8667|24212.9333|44604.5667|
2020-10-25 01:11:27|pink_usa_0072|MALRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1124.2667|880.5|1537.1667|3400.8||2817.4333|2881.6333|1210.0667|2199|7906.8333|1258.9667|6559.9333|7789.7667|7722.6667|1909.9|1812.9667|456.4333||407.9667|436.8333|614|53.3333|193.3333|8220.5333|632.6667|33.5333|135.6333|23.3|146.6667|31.5|182.0667|53.9333|
2020-10-25 01:11:28|pink_usa_0073|NESRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25403.6333|26127|26727.2|4158.6667|52478|6924.5|10893.7667|10539.2333|7318.3333|5285.5|7387.4|2086.1333|11451.4|2181.4|4427.8333|2679.2|4257.1333|2202.6333|7084.2|6012.4|8861.7333|4879.2333|5708.6667|
2020-10-25 01:11:30|pink_usa_0074|AUTLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||525.6333|479.9667|452.6333|443.3|538.8333|539|480.3333|548.3333|483.3333|526|707|442.5|408.6667|332.3|332.7|366.1|433.5333|574.8667|602.4|584.5667|688.8333|682|668.2667|521.0667|474.1|413.2667|426.8|20|14.1333|36.0333|23.3333|31.9667|3.3333|110|
2020-10-25 01:11:31|pink_usa_0075|SVLKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3342|2877|2420.3333|2954.1667|4169.1667|4907.5|5382.5|4067.5|3047.5|1903.7|8149.4|8590.8|8478.0667|6687.8667|9492.3667|6989.9|13085.6|9078.0667|8972.8|6977.1667|10648.2333|67361.4|27292.4667|55946.9|28772.3|11407.8|9333.1667|17699.4|15341.5333|11600.3|14419.2333|20500.7|11121.8|8448.2|9314.9|3902.8|6293.6|6482.6333|11960.1667|15315.7|
2020-10-25 01:11:32|pink_usa_0076|PMNXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15956.4|10798.3667|5822|3954.3|5833.1667|32408.4333|11699|2567.4|4787.9667|16665.3|4402.3333|12235.8333|120867.4667|280880.2|66868.5667|41594.0333|36009.9333|156464.8333|34313.6333|22957.3|9642.5|10798.7|10178.2|65778.8667|176529.0333|45400.0333|89283.3333|36405.3667|51660.5|30065.2333|18973.3333|24621.3333|19358.8667|18896.8667|13080.0333|25939.8667|32635.0333|20310.1|35825.0333|38927.6|23203.2333|18042|
2020-10-25 01:11:34|pink_usa_0077|RGRNF|average_volume_30|0.011988011988|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101805.6667|||195833.3333|133473.3333|28166.6667||21633.3333|9866.6667|23533.3333|38833.3333|87333.3333|131816.6667|60570|58470|57403.3333|55970||112770|96936.6667||96693.3333||96036.6667|95953.3333||91315.2667|89481.9333|86888.6||85545.2667|3051|2562.4||2052.4333|3338.3333|3111.6333|3435.1667|3911.3333|11947.6333|4680.9333|8935.6|10745.6|24350.1|23205.3333|12577.4|23610.7333|10834|5265.1|8798.5333|8796.8667|5539.7|3444.5333|1457.2333|2414.0333|764.7333|1325.5333|853.9|989.9667|1888.6333|2176.4667|2548.6|2646.4|2002.1667|1404.4|
2020-10-25 01:11:35|pink_usa_0078|RMLRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7860.3333|9063.6667|9451.6667|10485|5901.9333|14108.6667|7539.6667|6287.5|5866.6|7955.4333|7934.6667|9671.8667|14717.9|11403.3667|8400.1333|11768.6|12547.2|20993.4|22006.7333|6760|24513.3333|19760.5333|9808.8667|9468.8667|10263.3|8847.1|7757.1|87285.8333|110020|33222.5|21583.2|14628.2|27217.5|44680.8333|2574.9|2589.6667|538.3|10833|17520.1667|7046.6667|4879.7667|2078.7|1895|4017.2|4225.4667|
2020-10-25 01:11:37|pink_usa_0079|RDRUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|80|108.3333|103.3333|23.6667|40|30.3333|73.3333|246.6667|197.5667|1754.6667|356.2667|235|478.3|23.3333|252|77.5|425.8333|229.5333|389.1|3320.1|
2020-10-25 01:11:38|pink_usa_0080|RRSSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17746.6667|12673.1333|13028.1333|13459.8|12971.4667|13403.1333|14237.3667|22189.4333|11464.9667|8708.1667|7728.1333|388.9333|1033.3333|109.3667|1296.6667|1583.3333|1802|3629.8667|
2020-10-25 01:11:39|pink_usa_0081|MDSMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3782.4333|5369.8333|4853.3333|5605.8333|5455.9|3026.8667|11115.3667|21171.9|8437.6|3391.5333|1990.9333|2048.9|2742.3667|5104.6|5403.5333|3288.7667|5083.3667|6262|11559.8|22849.1|11192.9667|7988.1333|10873.0333|15082.8333|11175.1667|50234.9|9475.0667|6236.2667|8317.6333|10826.5667|10899.4|8281.3333|10963.8333|10671.8333|7603|3969.7667|1826.6667|2340.2|7390.9333|3111.2333|6817.8667|3075.6333|1177.9|
2020-10-25 01:11:41|pink_usa_0082|AMLYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||623.5|1483.9667|1138|1041.7333|1599.3333|8079.8333|3544.3333|794.2333|744.5667|432.5333|371.1333|478.2333|474.0333|446.0667|414.4667|586.8333|632.7667|2251.5667|2201.7333|2290.9|138.9|654.9|241.4|225.9|54.4|84.7|273.0667|250.9|1139.9333|596.9|34.1667|
2020-10-25 01:11:42|pink_usa_0083|AMLTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2198.7|4461.0333|3946.4333|1784.8|1485.2|1532.5667|1565.6|1569.6|1193.1667|3212.4667|3722.7|4468.7|4730.6667|2890.3333|2825.2667|12088.1333|10090.4333|2931.6333|3074.7667|1155.8333|1179.6|1993.3667|1397.8|966.1333|1982.4|1547.9|737.5333|691.8|761|2008.9333|2071.6333|2371.7333|6108|10630.6333|11078.9667|33.3333|112.3333|337.6|467.8667|96.0333|66.6667|92.5|
2020-10-25 01:11:43|pink_usa_0084|WFAFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45447.8333|52731.8667|10028.9|3350.9333|7729.8333|12428.9333|6885.9333|8559.9|9609.6667|18062.9333|7746|1960.3|19887.1667|746.7333|4090.0333|1690.7667|1082.3|8280.6667|1951.8|1770.5667|2540.0333|5377.6333|24153.4|20935.2333|13026.3333|7886.6667|40229.3|2372.4333|1370|950.5333|1428.2667|1823.3333|9080.4333|10348.0667|19670.9333|14812.3333|21115.8|16747.3|30794|24570.5667|34825.8667|85633.2333|27861.6333|16172.5667|
2020-10-25 01:11:45|pink_usa_0085|SNMCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2440.4|5491.5|2373.0667|459.8|3194.6333|1452.7|1039.8333|332.7|808.4667|701.1|376.1|77.4333|113.9333|65.5667|4398.1|836.4|229.1667|524.3667|519.2667|149.5667|601.8667|1524.9667|773.7333|1347.9333|1248.4|1462.3|2997.8667|355|
2020-10-25 01:11:47|pink_usa_0086|SNMYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.5|59.4667|64.5|38.0333|23.3333|33.3333|||56.4667|46.4667|||85.5333|55.6667|16.6667|106.0333|75.2|10.8333|464.0667|858.9667|1208.9333|630.1|898.3333|929.7333|952.7|591.9333|1579.6333|576.5667|1423.3333|588.7|71.1333|1882.8667|53.3333|8.2|27.1667|170|24.6667|5|1915.9667|76.3333|127.2667|84.1333|459.1|260.7333|1498.2667|7.4667|152.7|73.1667|
2020-10-25 01:11:49|pink_usa_0087|TRAUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4446.6|4416.8333|4776.1|9777.7667|9576.4|9753.1|9975.8667|2116.3333|2462.8|2139.4667|1676.1667|1606.1667|1812.3|2024.9|2280.8|3274.6|3031.7667|1487.8667|1324.3333|2416.1667|2553.0333|524.9333|602.5667|5447.1333|6053.4333|1259.2333|1274.7|977.8333|2519.5333|968.3333|1080.8667|1625.9667|1701.5|1509.1333|1385.4|1071.9333|1255.8333|832.9333|1123.6333|3203.8|860.9333|213.1|370.3|190.0333|3830.2667|1488.8333|1172.8667|
2020-10-25 01:11:50|pink_usa_0088|QBIEY|average_volume_30|0.118460019743||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2683.4|2781.2333|443.8333|2691.7|1938.7333|1941.2667|10247.0667|14584.7333|19013.8333|17557.4667|6733.4333|10500.4667|19238.3333|12586.8|4801.1333|5689.4667|6885.0333|6721.3667|12268.4333|21038.7|17528|12675.4333|8972.0667|16260|53682.6667|43401.6667|51032.5333|37518.4|17585.7|13774.1|31051.1|169343.6667|42079.7|71965.4333|77162.3667|56538.5667|27444.0667|41467.2667|46265.1|22538.9667|163206.5|211487.6|66272.8667|75428.6333|
2020-10-25 01:11:52|pink_usa_0089|QBEIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1690.4|1768.1|1667.1333|15561.2667|751.1|1429.6333|997.4667|1790.2|1168.0667|5793.4667|5820.8667|1419.2|2434.2|1146.4667|2952.4333|1471.4333|3698.8333|2322.8333|1712.9|1727.3667|9102.6667|9050.0667|1146.3667|1387.8667|852.9|2190.4333|9378.0333|11754.7333|10713.4|3151.5333|2260.5667|2341.6|19865.7667|20417.2667|20009.4667|2191.0333|6126.8667|2698.6333|2320.3|2356.7667|7073.7|3577.1333|1847.1|126|610.8333|1451.5333|1509.7333|704.5|
2020-10-25 01:11:54|pink_usa_0090|OCLDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40785.0667|2870.0333|2478.1667|19197.4667|39266.3333|1971.8667|376.5|3893.5|2520.1|1921.3|1410|1971.3|1279.9333|12164.8333|13685|2568.7333|1461.8667|1077.9|374.9333|677.6|4415.6|230.1667|83.5667|96.3333|74.8|109.6|224.8667|3526.8667|1318.9333|141.2|32.2667|24.2667|635.4667|41.5333|31.5667|
2020-10-25 01:11:56|pink_usa_0091|CMSQY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6894.4667|1116.8|1568.8667|1948.0333|2644.4|3573.2667|2689.7667|9444.8667|2096.9|2472.5333|614.1|621.0667|7467.4667|2559.0333|1741.9|1991.4333|2159.9667|1940.7333|1324.2|2161.3667|31679.6333|5929|5381|4276.3667|13328.9667|7431.3333|36976.7|8663.9667|14020.5667|9442.4|2256.1667|1134.9667|3112.8667|2962.8667|536.4|1241.8333|1032.4333|1192.1667|5441.2667|1687.7667|2402.4667|952.6|4141.6|9738.1333|841.0333|18047.9667|22196.4|7042|
2020-10-25 01:11:57|pink_usa_0092|STGPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5388.6|10159.0333|8348.3333|7990.9333|5405.9|7245.9333|8143.6667|9125.8|9940.2|3851.2667|2618.1333|2763.8667|1599.2333|117.3|397.2|14.4|15147.9667|271.3667|342.9667||8430.1667|5445.5667|4968.8667|317.6|
2020-10-25 01:11:58|pink_usa_0093|IPGDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||926.1667|450.3333|443.6667|503.6667||663.6667||757|817|7964.3333|9147.9|5712.1|4692.5333|5998|5516.6333|5621.4|5634.4|3869.6667||3888|2756.6667|18.3333|4.9667|1785.2333|3.3333|13752.6667|255|396|
2020-10-25 01:12:00|pink_usa_0094|ANSLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223|509.7333|689.8333|593.1667|483.4667|440.2667|923.8667|6436.6333|1715.0333|2108.4667|2050.8333|1963.1333|2380.2|1925.8|7871.9|1616.2|1220.4|1162.5333|935.1667|2822.8|853.7|744.4667|694.7333|243.9667|4907.8333|3709.0333|299.5667|
2020-10-25 01:12:01|pink_usa_0095|WYGPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2081.2667|1190.4667|1184.7333|5428.9|9850.6333|24493.8333|3558.2|6328.6|5122.1667|6123.9333|5815.0333|7408.4|9742.3|8492.6|3299.9333|47224.7333|1307.4|1906.9|1088.4667|3396.4667|2112.1667|1759.3667|1704.7667|2548.1333|4563.1667|1780.1667|1548.8|1825.6|1408.9667|940.3|1790.5333|1833.8667|140.3333|69.6333|174.5|353.7667|417.5|1582.6333|1094.2|254.6|3168.5667|731.2667|180.2667|
2020-10-25 01:12:03|pink_usa_0096|AUSDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4674.6333|6087.7667|5033|4493.3333|4416.6667||4526.7333|3856.7333|3423.4|3613.4|4413.4|4531.7333|4793.3333|4235|4416.1667|4382.8333|2691.1667|2564.5|36.6667|8.3333|16.6667|138.8667|||56.6667||55.5667|65|416.6667|
2020-10-25 01:12:04|pink_usa_0097|WNARF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3825.6667|3792.3333|||4765.6667||3909|3915.6667|3862.3333|1714|1163.6333|1433.6333|1456.9667|2041.9667|2140.9667|1950.1667|2136.8|2073.1667|2073.1667|3573.9333|3821.2667|4068.6333|4553.5333|9079.9667|12016.2333|6860.9667|1806.8333|2761.6|1262.1333|281.2|795.4333|77.6667|328.5|537.6|67250.4667|
2020-10-25 01:12:06|pink_usa_0098|AGLNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6667|58.1333|22.6667|20|136.6667|53.3333|55.7333|248.2|48.3333|144.7|119.6333|358.7667|294.8333|387.2|382.2667|1046.0667|1422.9|952.6333|2114.4667|488.7333|1300.3|453.9|915|1575.2333|431.8|625.9667|452.5333|161|455.9|279.3333|176.0333|81.7|188.3333|71.8333|87|173.3|515.7|86.6667|931.3667|272.6|148.5|159.3333|144.5667|134.1667|60.2333|293.9|162.5667|282.8|
2020-10-25 01:12:07|pink_usa_0099|AGLXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445.3333|485.3333|3645.1667|3795|882.4667|1025.3667|4109.4667|1686.0333|5337.8667|1511.6333|3916.1667|3526.1|2324.2667|7954.4|10802.2667|10200.2667|8900.7667|10173.6667|8587.8|7530.5667|18851.1667|4034.8667|3383.4333|1628.2|1393.6667|1831.3667|2973.8667|1074.1333|848.1333|1863.1333|1550.2667|2734.7|2497.4667|4078.4667|1307.3667|5852.1|11694.1|4676.0667|
2020-10-25 01:12:09|pink_usa_0100|BEPTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29855.2333|30178.5667|32568.1|18496.1667|19408.0333|11832.8|28820.7667|24001.8667|21629|18940.0667|24476.9333|8101.8333|9983|22013.3667|15614.2|8370.7667|12552.1333|7534.7333|145005.0667|87071.4667|84027.5|35847.1333|7224.7|6696.7333|12758.6667|9762.8|13382.4667|24143.0333|10484.7333|35091.7333|6377.2|12029.6|18228.9333|7829.7667|12835.1|8144.7667|6027.3333|9776.3333|20719.6|1026.7333|18107.5333|2823.8333|3126.2333|3544.0333|636.5|
2020-10-25 01:12:10|pink_usa_0101|VPTOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18363.4|18199.4|5554.7333|5768.7333|5168.7333|5680.0667|6518.9667|5815.3333|8550|10035.3333|13391.0667|14463.4||26627.7333|20593.5|2902.6667|1133.3333|2720.8333|4512.5|6078.9333|7708.9333|7848.9333|6502.4333|6284.5333|5640.8667|5699.5667|7192.9|7668.9333|7072.2667|5005.6|10242|11502|15620.6333|14479.8333|14263.1667|36.6667|1056.6667|1650|4850|63.3333|30.1|15644.9667|
2020-10-25 01:12:12|pink_usa_0102|ELKMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||757520.0333|742465.0333|27233.9667|17642|22201.2667|47999.0333|15533.5667|17732.0333|14604.8|6530.9|6476.9667|6550.8333|6747.6333|3452.1333|9146.3333|8520.1667|1597.8333|4578.5667|2271.5|1583.1|
2020-10-25 01:12:13|pink_usa_0103|AGESY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92776.2333|35111.9667|74139.8667|68887.3667|57428.3667|39610.1|63445.9|61811.1|58495.9333|71422.5|62415.6667|92038.5|86946.3|235188.7667|135947.4667||120655.2|121605.9|68678.9333|33549.5333|26514.9|50309.6|11532.1|17477.7333|46144.9|13295.5333|29878.9333|24385.7|67990.0667|89683.5667|81153.4|1248660.5667|48039.2333|16279.9|15345.7667|7157.2|5786.5333|20794.9333|7160.1667|7267.7333|6774.5|13891.1|10394.0333|6038.7|10688.5333|5155.4667|9475.5333|6506.9|14758.9|4707.5667|3826.7333|3710.4333|3326.2|3169.4667|3453.0333|4588.8667|3852.0333|10704.1|4145.5667|3393.9333|2840.6667|2962.7667|34752.9|15138.2|4272.3667|
2020-10-25 01:12:15|pink_usa_0104|KBCSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12689.1|10578.8|1815.6667|13154.7333|18070.7667|5822.4|3814.7333|3528.5|21632.6|16656.9667|110018.4|20048.9667|22942.6|49301.1333|39785.6333|30867.0333|38502.5|48641.4333|21638.8333|16053.1|12045.8|40441.3667|20260.5|28175.2333|37145.8333|71283.9|16176.8667|46178.9667|59352.7667|20587.1333|316809.5333|80084.0667|52479.1667|
2020-10-25 01:12:17|pink_usa_0105|BUDFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53260.3|50531.3|23959.4333|31558.8333|32705.4333|86889.8667|21093.6|88856.4|67798.7667|56176.4|70804.3|26151.8667|7337.2|81208.7333|47423.5333|44530.4333|
2020-10-25 01:12:18|pink_usa_0106|AVHNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|70|||3.3333|||8.2667|6.8|10.1333|
2020-10-25 01:12:19|pink_usa_0107|GBLBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3333|845.0667|109.5|196.0333|194.2|140.1|38.3333|858.5333|
2020-10-25 01:12:20|pink_usa_0108|SIETY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||924.3|428.6333|924.8667|1844.8333|631.7|580.0333|724.2333|2046.6667|1022.4333|4869.0333|485.5|460.6|595.5333|1140.0667|422.9667|694.4667|364.4667|923.2333|223.5667|409.7|487.3333|405.5333|1727.9|750.9|21.6|3.3333|7.3333|
2020-10-25 01:12:21|pink_usa_0109|UCBJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1554.9667|1374.8667|1010.4333|760.0667|662.0667|5015.6667|3199.0333|1935.4|575.3667|1111.3333|1439.3333|480.7333|443.0333|1090.6333|1114|1655.9|1603.9333|1047.5|3769.2333|710.8333|725.6|463.1667|352.1667|467.7333|1287.5|1169.8667|673|396.1333|164.4333|298.4667|582.6333|6631.9333|
2020-10-25 01:12:22|pink_usa_0110|UMICY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|62.5||14.6667|67.3333|6.6667|3.3333|154|193.3333|107.3333|835|28|390|171.1|32.5|125.6667|129.7667|133.3667|136.6667|53.0667|263|845.9|1065.3667|21559.6|12935.5667|33549.9667|29042.1|58208.7667|82552.4667|34457.3667|104501.4|50814.6333|26214.3667|123965.7667|75826.9333|52823.3667|
2020-10-25 01:12:24|pink_usa_0111|SVYSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131491.7|131547.5333|2310.9667|892.7|895.3667|901.6333|650.4333|638.8333|611.5667|604.5|588.8667|632.6333|805.6|838.4|979.5667|1027.8667|1297.5333|1442.2|1498.0667|1542.2333|1576.1667|1565.4667|1525.1333|1418.4667|797.6333|22.6667|175.1|400.3|30.7333|343.7667|253.2667|54.7333|
2020-10-25 01:12:25|pink_usa_0112|SOLVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1898.4667|2465.7333|1479|6724.7|5564.3667|3635.7667|6343.8|3040.8333|849.8|9365.8667|824.0667|8551.6333|3060.5|2286.6333|1047.8667|
2020-10-25 01:12:26|pink_usa_0113|BPOSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14137.5333|3078.4333|1715.4333|1315.1333|1618.0333|1322.4333|1631.4667|1531.9667|1031.7667|948.6333|730.1333|629.5|1891.9|968.0667|967.8333|612.0667|856.3667|646.9|1080.5667|44333|978.1333|319.1333|144.6|40.5|510.0667|131|8.3333|104|
2020-10-25 01:12:27|pink_usa_0114|AFGVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444.8333|1039.8333|2832|3187|3274.6667|3271.4667|3694|4205.5|4232.2667||4232.2667|4271|1981.2333|3550.2|2952.9333|2923.9|2861.8|2792.8|2797.6333|2801.3|1381.9333||45|3.3333|3.3333|67.4|12|3.4|
2020-10-25 01:12:28|pink_usa_0115|BGAOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58107.2667|16630.5333|41788.7667|43947.7667|4553.8333|9369.9333|1025.7667|1910.4667|1964.6|7299.9667|18563.6667|17864.2667|16731.1|12938.6667|21053.1333|18946.5333|15605.1|7096.2|17263.8667|11274.2333|12598.9333|8994.8|29232.4667|11201.5333|3330.9333|1994.5|5320.7667|2265.6333|3196.9333|1379.6667|852.9667|693.3667|1058.1667|1017.3333|1571.2333|154.7667|614.0333|692.2|1419.9667|2035.9|2993.8|556.2|933.0333|3274.7|4553.1|6712.6333|
2020-10-25 01:12:30|pink_usa_0116|SFNXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.3333|2.0667||3.3333||2.5|43.3333|0.4333|
2020-10-25 01:12:31|pink_usa_0117|CUYTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.8667|6.6667|71.6|466.8667|430.1|641.0667|785.5333|892.3667|882.7333|648.6|1082.6|383.7|705.6333|3011.6333|363.8|1301.3|381.1667|816.2667|484.2|497|353.4333|739.4|523.4667|160.6|52.8333|150.5333|1852|198.6667|481.6|117.1667|447.3667|2396.5333|48.3667|
2020-10-25 01:12:33|pink_usa_0118|BCNAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|||13.3333|23.3333|13.3333|20||23.3333||12.6|11.9333|123.3333|13.5333|6.1667|9.5|80.9667|17.2667|
2020-10-25 01:12:34|pink_usa_0119|IOBCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||762.1|762.1|1075.6667|1120.6667|1130.6667|1154|1129|837.6667|888.7|920.9333|919.2667|579.2667|615.9333|584.2667|1064|1148.3|747.2667|611.2667|792.7|484.0333|478.3|873.7|412.6333|595.4333|542.4667|1219.1667|566.8333|486.5|124.2667|153.1667|471.6333|111.5|246.0667|219.5667|159.7|225.5333|173.9333|42.2333|
2020-10-25 01:12:35|pink_usa_0120|TLGHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1142|706.8667|646.8667|1880.5333|1778.2|1748.2|||1652.4|1477.7667|1472.9|1476.2333|450.2333|189.9333||197.7|37.7667|17.4|6.6667|5148.1667|461|233.2333|284.9333|1232|1959.8667|429.5667|849|
2020-10-25 01:12:36|pink_usa_0121|BDORY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38050.5667|30637.2333|59806.9|59984.5667|79247.0667|71002.7667|48464.4|51946.5|90452.6|68693.4|76427.6667|104135.2333|150081.3|155006.1667|124511.8333|149191.3667|196500.9667|167968.2667|120888.3|293899.4|200444|172370.0667|104641.4333|210605|294947.6333|238778.0333|212265.2333|165469.9667|136554.5667|196676.6|286297.2333|96117.6333|157025.2333|147800.9667|337942.7333|313976.6|203755.2333|196354.3|165388.0333|307937.2|169761|529551.1667|479274.0667|274190.6|
2020-10-25 01:12:38|pink_usa_0122|JBSAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2259|2152.3333|3982.8333|4011.5|2151.0667|1425.2667|3009.2333|3884.2667|8455.6333|4651.4667|10542.9667|8885.5333|7808.4|3130.4333|5944.9|4583.8333|9635.2667|25442.4333|18086|9117.0333|10747.9333|16623.1|16720.7|24192.7667|14892.7333|19863.4667|5143.3333|83813.3|32019.8333|33379|24387.5333|39858.1|56725.2667|600184.1667|288421.4333|119542.4667|113708|195070.1|93048.6|125402.5333|50321.9333|140217.6333|92712.2|181628.2|306939|235472.2|114524.8667|
2020-10-25 01:12:39|pink_usa_0123|MRRTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40069|85881.3333|120905.1667|8569.1|5162|9474.1667|5682.7|3714.5333|2692.7333|6376.7|18818|10977.4333|46967.5|33811.4667|55882.4|23642.6|13614.0333|28403.8667|43813.4333|41988.9333|26331.5667|19303.4333|7841.9|11806.6|7379.4|10551.2|25998.6333|3308.1333|4617.4|15996.2333|17838.8667|24452.9333|8200|8094.8|52172.2|34660.1667|10191.4667|70038.4|51051.0333|16797.9333|
2020-10-25 01:12:41|pink_usa_0124|MRVSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10858.3333|11716.6667|9410|6641|6651|6404.3333|5385.3333|5152.5|2192.5|2271.8333|2364|2271.1333|3413.1333|5603.4|4206.5333|3499.8333|1599.0667|719.4667|149.9667|236.2333|226.1333|173.1333|64.8667|197.2333|33.6|
2020-10-25 01:12:42|pink_usa_0125|EQUEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700|1383.3333|1241.3333|33.3333|203.3333|270|2498.3333|1815|530|60|203.3333|457.5333|16.6667|31.6667|4195.3667|883.7667|331.9333|902.4333|38.4|135.6|66.3|308.3667|116.4667|147.9|94.7|50.2667|105.7|579.8667|5767.9667|723.2|1537.1667|1401.7|524.2|2949.7667|2840.6|4687.6|6189.3333|9627|2891.8333|6325.3667|37380.2667|18896.6333|13165.4667|
2020-10-25 01:12:44|pink_usa_0126|EGIEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4744|34813.5333|29395.5333|11513.5|8172.1667|3953.4|25128.2|18722.3667|15931.3|53386.2667|17069.7333|8541.9|10837.3|5104.3667|16545.6667|5904.6|13289.3|21844.8|6131.4667|18979.6|2173.8667|3831.3667|11880.2667|17265.3|3391.7333|12136.2667|3460.5|2477.1667|11970.0667|4210.3|1758.4333|1989.4333|2406.4333|7247.5|7504.9667|3551.6667|3990.6|3201.9667|2333.7667|1158.3333|865.6333|1611.9333|1630.0667|8950.4667|2256.3667|344.8667|608.0667|934.6333|785.0667|
2020-10-25 01:12:45|pink_usa_0127|HYPMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14770.6667|771.2333|33813.6667|80141.2|721890.3333|77964.7667|182901.7333|9952.7|45319.6667|128842.7|8952.7|11184.2|4421.6667|3300.7667|7128.8333|3011.6333|5992.0667|7748.3333|6931.8333|13711.5667|8931.6333|8593.7|8706.9333|8710|136236.9333|10390.7333|10737.2|7266.9|10998.9|9662.2333|15190.8|12697.5333|22680.1|15706.1333|15901.4333|19882.8333|38256.1|21907.2|19920.2667|26900.8667|36034.9667|73218.7667|
2020-10-25 01:12:47|pink_usa_0128|COGNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9774.0667|3376.7667|8750.6|368111.6333|108259.5333|24153.4667|46273.3|32275.2333|10945.9|31698.5|10264.1667|41841.5|56902.5333|101203.5333|403564.5667|191076.2|485571.2333|543921.4|135216.8|717741.0667|31553.7333|47205.7333|59042|43859.6667|176352.2|129120.6|70612.5667|
2020-10-25 01:12:48|pink_usa_0129|WEGZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||666.2667|639.7667|1365.2333|1215.3|1640.4667|2342.8|1768.7333|1767.3333||1633.2667|1542.4667|1582.4667|1363.8667||1340.4667|1952.0667|14384.1667|41488.0667||29572.1333|15.8667|13|33.3333|1277.8333|5075.7|2774.3|856.6333|
2020-10-25 01:12:50|pink_usa_0130|LZRFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7886|621.6333|2984.7667|3995.7|2071.9333|6735.7667|7724.9667|71616.1333|17765.5667|26592.9667|50786.3|21453.2333|37036.1333|69146.2|71729.8|20726.9|15512.3|20266.4333|19383.4667|18400.5333|30545.0667|37377.4333|37397.2|488772.4|68770.7333|26457.8333|28513.7333|26265.8333|5772.7333|4733.6667|15680.0667|51631.4667|161514|9440.0333|
2020-10-25 01:12:51|pink_usa_0131|USNZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34115.7|62927.9333|23253.8|72600.9667|49288.6|50043.9667|33966.6|38550.8|46896.1333|112591.0333|248860.7333|175182.5|132397.3333|65352.2333|161217.4667|189596.7333|180345.6|80180.5667|49611.7333|84293.8333|84480.4667|39846.1|106623.7333|108141.5667|119412|114702.1|149111.7333|119593.7333|368367.4667|57701.4|357081.7333|114958.1333|93690.2667|97129.8|106575.9|47615|182274.6333|89987.9333|79483.7|40679.7333|75515.2667|48916.3|77121.2|34214.8667|46498.0333|38068.5|57415.1667|54369.7333|25167.8|
2020-10-25 01:12:53|pink_usa_0132|LRENY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23533.5|11717.9333|1629.6333|374.6333|8193.9667|6781.3|18935.1|243002.3667|26215.5333|
2020-10-25 01:12:54|pink_usa_0133|BBSEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141562.3333|26443.1667|59176.7333|31424.5333|39813.6333|32098.4|85234.1667|119613.4667|54476.6667|31901.6667|458248.0667|108783.4333|59386.7|99311.1667|77548.5|133951.6667|54731.6667|95058.0667|86946.2|128296.2|146379.7333|50105|103029.1333|52334.3667|160006.6667|194547.7333|139731.0333|
2020-10-25 01:12:55|pink_usa_0134|YDUQY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6943.3333|16325.2667|1364.3|25435.7667|16127.4333|10697.3333|8877.5667|5533.5|42109.1667|44419.9667|32352.8333|38655.3|45222.6667|40480.0667|20825.6333|28436.2333|12154.8667|53404.0333|27691.1667|21650.6333|20396.8|3258.3667|13478.1333|16685.5333|13117.7667|4476.7667|6849.0667|5200.4|7203.3333|1563.6|18965.5667|11467.3|4108.7667|
2020-10-25 01:12:57|pink_usa_0135|CTPZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22517.8667|2506.6667|4344|4800|294666.6667|21628.2667|3552|7146.6667|13489.0667|19225.6|19424.5333|5799.4667|5395.7333|8342.9333|50965.3333|4984|361571.2|203180.2667|3074.1333|13665.0667|80996.8|2456.5333|6091.2|1340.8|3900.2667|480|916.2667|606.9333|578.1333|722.1333|1490.6667|6379.2|2211.7333|2433.6|220.2667|83.7333|144|1934.9333|544.5333|413.8667|1335.4667|595.7333|13.3333|825.5667|11.6|49.2333|81.8|257.1|60.5|
2020-10-25 01:12:59|pink_usa_0136|LGSXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7783.3333|3906.7667|2683.3333|7855.7667|2320.7667|2859.8|2671.9333|4836.2333|2477.2|1020.6667|963.1667|3249.8333|1796.0333|956.3|1026.6|2185.3|3972.1333|3301.9667|1108.8333|934.5667|798.2667|3007.3333|3234.1|1206.8667|2435.8333|2646.6|4088.2|4530.6667|954.2667|835.7333|12265.9333|12548.2|1055.4667|1557.7667|4171.3333|69|102.4333|79.8333|1974.4667|41.7333|48.4|
2020-10-25 01:13:00|pink_usa_0137|CYRBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4931.9333|2817.2667|2285.4333|701.5333|521.2667|857.2667|2542.8333|2228.8667|5545.0667|11094.7333|50963.4333|44553.6|20012.9667|34374.7333|14765.2|5518.3|24282.3333|19843.6|22438.9|20082.8667|18772.9333|40581.7667|7042.2333|36578.5333|18216.1667|16399.3|17837.9|10100.0667|39951.3|11384|3566.4|2752.7333|4439.4667|4835.7333|7192.3667|14774.1|14189.9|15347.4333|2869.2667|2868.4|7386.8|18040.7333|21838.2|1523.1333|5904.5|38149.1667|11273.9667|1556.5|
2020-10-25 01:13:02|pink_usa_0138|IOCJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42610.2333|39514.9|47663.9333|10892.2667|6426.3333|1638.8|17152.4667|17861.2333|21953.2333|9733.3667|2955.6|2899.6667|9726.4333|15503.8667|10570.3333|4645.4333|2985.4333|3397.6667|3702|5658.4667|5774.8333|4982.9|2543.4667|5997.3|3264.8667|3882.2667|6646.5667|8265.1|6792.3333|6938.6667|2946.0667|2555|3550.2667|4533.5|7106.8|23200.2|21956.6|51558.4667|47214.7667|33822.2333|1145.1333|10.3333|1044.1667|1436.2333|367.8667|99.7667|1318.9667|47.5|
2020-10-25 01:13:03|pink_usa_0139|BRMSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2118.5333|1742.2|2335.5|2028.7|2831.2667|2553.0667|2612.2|1599|1035.2|1298.0667|4193.3|7690.2|874.2333|1031.2|916.2|1087.4|677.2|729.8333|739.7|776.3|1545.3333|2053.4667|2678.3667|1640.6333|10510.7|3694.4333|3381|16197.5333|3599.1333|3482.2667|3838.2667|2539.6|1682.7333|1715.4333|52.3667|628.9333|359.3667|244.2333|2071.3667|2112.3667|1443.7333|
2020-10-25 01:13:05|pink_usa_0140|SLCJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2199.7|2473.8|2670.5|3036.1|3490.6667|4534.5667|2398.5|4396.1|1090|3553.8667|6844.2|2599.4667|2560|3176.1|3301.2|3119.7667|74840.7333|79625|49452.5|27120.3667|37641.8|44283.0333|22395.1333|140504.8333|11155.9667|14158.7|4003.5667|1685.8667|9452.8667|391.2|54085.5667|13168.8667|3197.3333|28897.7667|
2020-10-25 01:13:07|pink_usa_0141|RADLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||283.5|308.5|30.4667|707.8|44.6667|1016.1333|343.2667|2611.4333|871.9667|651.4333|2030.2667|86.3667|44.6|5622.6667|742.9333|79341.5|17916|712.3333|
2020-10-25 01:13:08|pink_usa_0142|HKXCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29913.7333|13726.5667|10036.5667|11202.5667|10782.8|10355.4667|8903.0333|17121.1|12187.9667|16865.0333|14531.7667|22139.0667|11539.8667|21537.9667|10166.6667|17338.2|10525.3333|63538.4667|23205.8667|24200.5333|194410.3|15135.2333|11182.4667|16046.1667|36605.2667|35246.7|57257.7|30303.5667|27510.7|8476.3333|6511.1667|18409.4667|12002.1667|5299.1667|4519.2|11367.7667|22634.7333|21158.6667|29432.7333|25528.8667|33099.9333|24148.9|122340.1|47490.8|61679.1|90586.8667|22590.7|
2020-10-25 01:13:10|pink_usa_0143|NDVLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29510.4333|26577.6333|49967.1333|14067.6333|18736.0333|35348.8|28499.0333|31118.2667|43449.9|294623.6333|107058.8|44241.1333|53829.5333|69338.3|48909.6333|12841.6|19465.2667|17146.9667|20286.7333|8315.3667|9708.5333|9099.4333|4511.0667|8184.1333|3476.5667|7362.6|3376.9667|2853.6667|8233.7667|8726.4333|2583.7|4601.1667|8379.3667|9118.4|2156.1333|1547.6|2736.6|1770.6333|2083.5333|3458.1|3027.1333|6230.1333|3152|7539.3667|5690.6667|12972.2|7002.1333|1972.8667|
2020-10-25 01:13:12|pink_usa_0144|CRBJY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574.1|810.5|987.7667|1041.1333|1030.6333|2651.6667|2137.7667|239.1667|383.5|642.0667|2379.4333|2775.1|2700.5333|339.2|63.3|92|333.8667|46.1|71.3333|38.9667|13.3333|
2020-10-25 01:13:13|pink_usa_0145|ANPDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|53.3333|675.1667|73.5333|13.3333|13.3333|14.7|6.6667|3.3333|28.2||90|22.2333||10.1667|687|868.6667|5872.8667|865.1333|1013.0333|659.9333|2160|1136.2667|5967.4667|3926.4333|738.9|6702.9|892.7333|3594.8333|1573.4667|618.2333|
2020-10-25 01:13:14|pink_usa_0146|GELYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14218.3|4919.2667|11202.9333|4050.4333|7973.1333|5109.5333|3420.5667|7430.2|11648.7667|10918.4333|5926.1|3157.1667|4815.3333|4246.2|8707.1|5788.4333|2169.9667|5995.0667|1098.9333|3508.2|7884.7|3272.9|2356.8667|7074.5|1725.7|1345.2667|903.8333|1585.2667|2378.8|5530.1667|8011.2333|18438.0667|13520.1|22420|15863.8|37472.9333|21980.4667|20036.8667|24791.5667|15749.2667|35686.4|29336.7|20779.6|13827.7|
2020-10-25 01:13:15|pink_usa_0147|HRELY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6667|20.3333|13.3333|80.6667|35.5333|24.7333|36.3|48.3333|33.3333|34.9667|73.3333|43.3333|16.6667|26.6667|232.5667|252.7333|39.0333|96.3333|126.3|16.7|42.7|154.0667|40.7|132.8667|194.6667|954.3333|2543.6667|1673.4667|2705.7667|717.5333|332.7333|861.0667|11118.5333|1120.0667|488.2333|786.9|1277.9333|210.6|1059.8|4179.7|993.5333|280.1|679.3|136.8667|
2020-10-25 01:13:17|pink_usa_0148|GXYEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12532.6667|11117.6667|10251|60365|33640.6|13656.2|15450.2|54890.4|48877.5667|16086.4333|32589.8|17641.3667|11692.6|8596.8333|19531.4|9928.6667|15525.2|9880.4667|15161.9333|11597.0333|14208.0333|13783.9667|7706.9333|4638.4333|37694.0667|9271.2|7420.9667|7362.1333|19741.3333|9487.3333|23714.7|4205.9|12582.9667|13334.7|26665.5667|13848.3333|20960.2667|27125.8333|17931.3333|26222.7|11054.0333|18898.3667|20340.9333|27193.0667|2950.3333|
2020-10-25 01:13:18|pink_usa_0149|GXYYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||987.6|502.8667|366.4667|1157.9333|327.0667|2790.0667|1139.7333|880.2|
2020-10-25 01:13:19|pink_usa_0150|KSFTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3131|879.1667|3956.6667|7966.6667|7973.3333|10899.7333|7764.7333|4814.7333|1671.3333|1681.3333|1427.6667|1572.6667|1417|1357|5319.4|5173.5667|5128.9333|5147.9333|976.2|1211.5|23.3333|279.2333|192|81.6667|1351.6667|2736.3|251.2|
2020-10-25 01:13:20|pink_usa_0151|CPCAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11563.3333|10456.6667|28893.3333|7676.6667|4510|4336.6667|5136.6667|1276.6667|2493.3333|1373.3333|8273.3333|1933.3333|2026.6667|4736.6667|10703.3333|43476.6667|12706.6667|9681.1333|12438.2667|11145.2667|3965.3|5336.5|68311.7|5838.5333|5910.5667|46919.1|16494.4333|16521.6|6368.2333|2553.1667|2274.0667|14763.8333|5216.9333|7738.7667|11261.4667|7014|5726.5667|21147.4333|12713.8333|5235.7667|2830.8|3174.4|5511.3667|5943.5667|7018.6667|3165.8333|46701.0667|8704.1333|13544.6|39183.8333|12632.4333|14383.8|2879.2667|2357.2|3213.0667|5478.1|4597.7667|16083.9|7883.2333|16955.5333|7206.2667|12814.5|5499.9667|10860.4333|8470.3667|5650.6333|2482.2|2178.7667|7266.1|1817.0667|1731.8333|3657.4333|1177.3667|1487.5667|3409.9667|9338.7333|9735.6667|16832.2|6391.5333|13630.8|33909.1667|22266.1|20833.9333|76285.9667|23563.6333|
2020-10-25 01:13:23|pink_usa_0152|WHGLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16546.9667|20983.8667|19483.1667|39416.1|16035.8|20488.5667|65329.8667|120730.6667|79285.4|45556.6667|52455.6|21230.6667|14841.1667|38315.4|76605.0667|76551.0667|
2020-10-25 01:13:24|pink_usa_0153|WHGRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1767.2667|24750|1766.6667|437.0667|545.4333|1564.7|960.6333|5887.7667|8150.9|2889.3|10453.6667|8912.4333|18325.8667|15516.9|11435.9333|18153.3333|9961.1667|44931.4667|66448.8333|46788.3667|33242.2|
2020-10-25 01:13:25|pink_usa_0154|GGDVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1579.0667|404.9|1570.6333|500|1287.3667|365.2333|605.9667|677.2667|645.3333|1085.3333|817.6667|1154.6|537.7|636.1667|706.0333|2473.5333|989.7667|812.0667|2874.5333|866.9667|986.4333|1156.9667|1167.1|1124.2|1587.7|2039.5|808.8|696.6|596.6667|676.2|569.1|391.1667|949.7333|483.6667|286.4667|971.8|972.6333|296.2333|
2020-10-25 01:13:27|pink_usa_0155|TTNDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8535.3333|7362.4667|10367.3333|2888.4|1876.5|2747.6667|2652.1333|3560.9333|2137.0667|1691.8667|1929.8|1847.8|2764.2667|13529.1|10541.8|10089.1333|21945.8667|18469.9|6450.2667|18117.2333|11313.2333|12318.1667|36531.3333|13683.6333|22218.0667|13665.3333|8197.8333|13227.6667|22052.0333|25137.6667|18699.2333|72087.2|36508.1333|25919.1667|20150.8333|19426.1667|18606.5333|39890.4333|16324.9667|20127.1333|28061.2|24436.1333|31696.3333|18353.8333|26904.0667|37869.8|49211.8667|26939.3|
2020-10-25 01:13:28|pink_usa_0156|CJRCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2266.6667|14087.9|8700|1033.3333|3092.4|3048.6|2172.7667|
2020-10-25 01:13:29|pink_usa_0157|CARCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.3333||190|150|170|156.6667|150|153.3333|136.6667|234.8667|303.1333|349.8|350.9667|354.3||188.5667|18.2|8.1|26.6667||3.3333|2124.5333|333.6|185.6667|339.7|976.6|81.7333|
2020-10-25 01:13:30|pink_usa_0158|SMSOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5123.3333|5917.5|7185.8333|7302.5|8575.9333|4968.5|4884.7333|3744.6667|74934.8667|8296.6333|3946.7|8353.2|14136.1|6978.4333|11247.1|13403.4|4242.2|8262.3333|5026.9333|5771.5667|9759.8|11616|5401.1333|2954.1|14175.9333|3140.3333|7306.4|5545.9333|9402.8|114648.2|1252.8|57827.5|1136.8667|2528.6|
2020-10-25 01:13:32|pink_usa_0159|SMSEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1424.7|369.6|468.7|453.4667|1306.5667|1882.8667|7220.2|32868.2333|9156.3667|8920.7667|7215.5333|42353.3667|34578.5667|17977.2|15803.4333|9031.2333|12191.9667|56714.0333|16076.6|59553.5333|17258.2667|40825.4|93554.1|85116.9667|92258|42142.2667|100874.9667|
2020-10-25 01:13:33|pink_usa_0160|SWPFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2068.4|2106.4667|1942.6||2072.8|1665.5|1660.3667|1718.1333|1642.8333|1693.7|1703|1852.8667|1845.8|7600.7|7379.6667||7292.6333|12465.9667|12516.6333|12585.7|11877.4667|836.6667|41.9|11892.1667|3382.8333|1831.2667|5587.5333|272.7333|
2020-10-25 01:13:34|pink_usa_0161|HLDCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32193.3667|22767.2333|12925.9333|9911.9|8674.7|6905.9333|12072.5|22440.9667|23968.9333|31116.8|21123.3|20454.4333|46275.6|20727.4667|16586.6333|18205.1667|21214.2|13029.4333|24901.9333|28277.9|12997|18116.8667|92247.1667|103662.8333|73970.0667|20975.8667|9284.2667|32670.3667|13947.4|21320.3333|12888.5333|11026.3667|15542.9|7751.2667|8016.2333|4285.9|49479.1|5648.6|3225.8333|4534.8333|7094.7333|3814.8667|3955.9|17566.6333|5831.4|14375.5667|105990.7333|255526.1333|
2020-10-25 01:13:36|pink_usa_0162|HLDVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121984|82655.9667|21629.8333|23945.1667|23185.8333|19655.7667|22068.2333|54624.1333|22537.0333|27495.6333|22233.6|41012.4|147773.5|47731.4667|20413.8|20579.2667|36465.1667|12361.5|9652.8|15892.6333|13126.4333|8012.9333|12539.4|22368.0333|5495.4333|11280.4|21895.6|101438.9333|1783.5|1349.7333|3986.6667|2024.6|4404.6667|4797.5667|5677.1667|3201.9667|3400.9667|3481.2667|6265.4|8671.4|10560.8333|395.8|642.1333|1004.6333|901.7333|1082|1256.3333|5581.8667|
2020-10-25 01:13:38|pink_usa_0163|CRHKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2251.5333|2243.1|9249.7|6386.0333|14403|8825|13398.8333|14570.4333|19174.8333|12126.3667|26011.3|12332.3|12292.8|6301.5333|4703.7667|2437.1333|1963.0667|1892.3333|3665.2333|4794.7333|3782.0333|4724.3667|5200.7667|3723.2|4026.1|4605|1080.1667|2395.0333|2216.7333|15131.1333|4708|2420.5667|1064.7667|1038.1|899.6|8474.0667|8173.4333|8182.8|6747.6333|101.1667|304.3333|204.8333|882.6667|710.3333|745.1667|64.7|
2020-10-25 01:13:39|pink_usa_0164|YUEIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.9333|2047.8|7026.3|5511.7333|5647.0667|32124|14126.8333|6851.1667|16847.8667|10350.2667|16924.4667|7429.3333|6179.6|5857.5667|5706.4667|3819.4333|6724.2667|13342.2333|9045.8|12995.4333|13912.7333|2740.8667|2867.7667|2182.4|4977.2333|711.7667|646.3333|1751.2667|929.5|656.6333|927.1333|650.5|1558.0667|589.3333|896.0333|1782.7|848.9667|1738.9667|3188.5667|2201.7667|1625.4333|2105.1|1323.1667|297.1667|526.3|1370.1333|3331.8667|60.3667|
2020-10-25 01:13:41|pink_usa_0165|BCAUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527.4667|481|286.8333|230.2|320.1667|297.8|255.1667|683.1|515.6333|393.7667|577.6333|482.8|549.5|802.7333|751.2667|1206.4667|712.8|810.1|1909.3333|413.4333|996.3|7284.9667|6886.7|13206.2333|7541.3667|1621|828.0333|1481.3|2228.3333|1210.6333|3942.1333|2817.5333|3712.5333|
2020-10-25 01:13:42|pink_usa_0166|SHALY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||695.9333|622.4|706.7|693.3667|3761.2|3757.3667|455.7667|516.0333|708.4|715.4|320.8|833.8333|910.4|869.0667|619.3667|610.6667|833.8667|660.2333|514.0333|627.6333|764.3333|657.8|408.4|343|589.2|579.2667|494.6333|580.1|516.2667|905.2667|1053.6|883.4|601.8|431.3667|822.3667|729.1333|756.5333|400.6667|347.6|372.1333|3.3333|258.9|146.8|437.8|26.5|53.8333|3.3333|
2020-10-25 01:13:44|pink_usa_0167|SJMHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||631.0333|715.2|1056.6667|1124.2|7027.9667|7044.8|7008.2|7131.1667|6883.1333|6719.8|1214.4667|995.2|327.5|20.8333|8.3667|171.3333|41.2|12106.7333|1691.9333|
2020-10-25 01:13:45|pink_usa_0168|CJEWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10145.7|1816.0333|1458.8667|2175.6667|5516.5333|2034.6333|2544.4667|4357|1949.4|1296.8667|1174.9667|2724.4333|1874.8667|1695.1333|2464.6|4208.8|2692.2|1500.2333|3188.6333|5987.9667|2613.9333|37316.5333|10579.6333|8980.9|7906.1333|5556.3|4724.4|
2020-10-25 01:13:46|pink_usa_0169|HUABF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23460.0333|1395.7333|356.2|83.3333|36.6667|43.3333|45.5|66.6667|150.9667|
2020-10-25 01:13:47|pink_usa_0170|HUIHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3040.3|2585.4333|689.7333|293.7|311.6|512.6|488.9|569.8333|1897.4667|840.6|344.7667|2251.0667|2357.4|1904.1667|914.2|1288.6|1742.2333|1315.8333|1074|719.4|981.9333|810.2|448.4333|436.6|602.4333|801.4667|2458.1|2297.9333|2140.2667|973.9333|503.2667|1087.9333|1100.4333|1132.1|1180.7667|||1146.7|1106.6667|47.7|61.0333|30|55.9667|6.6667|6.6667|182.9667|
2020-10-25 01:13:48|pink_usa_0171|CMHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23473.1|6897.2667|3850.1333|6750.6667|11048.2667|4502.6333|5410.9667|7746.7|69966.3333|1887.5667|1634.9|1349.0667|121.3667|88.8333|181.1667|165.8667|411.2|676.8333|29.7|503.5667|60.9|22.6333|3151.6|212.7333|291.4|29.1333|40.2333|32.6|53.1333|28.7667|371.0667|485.9667|121.7333|56.6333|240.9667|45.6333|274.0333|219.4333|55.3667|735.3|141.6667|249.4333|402.5333|107.9333|18.6333|
2020-10-25 01:13:50|pink_usa_0172|CSPCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|1928.4|40|24.4667|1246.7333|138.9|
2020-10-25 01:13:51|pink_usa_0173|BYDIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8122.3333|29060.6333|17158.0333|29686.6|8013.5333|10090.9667|5311.2667|9449.6|8541.9667|4125.9667|3886.9333|3420.3667|7743.0667|7198.3667|5700.3333|39546.6667|6403.5333|3423|4383.5|6852.3667|10198.8667|870.4667|12952.0667|11806.9|3927.3333|3448.5|2731.9|2207.9333|2639.3|2485.1333|3784.2|3401.8333|7856.3|28216.7333|7508.4|7461.9|6412.4667|1121.9667|505.9|686.5667|17257.2|582.5333|1567.6|998.4667|907.6333|3965.1|3509.7667|
2020-10-25 01:13:53|pink_usa_0174|WRFRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.4667|655.7333|143.8333|103.8|3553.8667|465.1|3489.2|812.7333|
2020-10-25 01:13:53|pink_usa_0175|XYIGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7280.2667|7545.1333|5957.0667|10610.3333|9177.6333|36886.7|6544.9|7032.1333|5994.3333|4310.5667|10749.5|67509.5333|1135.1|1671.2333|1552.9333|1189.1667|1214.1667|1780.3667|1809.7667|1877.2333|1689.3667|1028.1|803.2667|187.1667|2508.6|981.8|5941.5|684.5|4017.4667|301.5|75.6667|40.2333|104.1667|118.3667|
2020-10-25 01:13:54|pink_usa_0176|SITIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269.7667|104.4333|191.5|350.5333|187.3333|699.9667|343.3|478.0667|
2020-10-25 01:13:55|pink_usa_0177|PXGYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20996.4333|7546.1|6562.3667|3392.7667|4352|14448.2|15455.2667|7761.9333|7212.3333|9251|13867.6667|14653.4|11696.8333|10929.6333|2059.8333|1066.2333|21.5|3840.3333|4015.4667|6076.7667|4978.2667|
2020-10-25 01:13:56|pink_usa_0178|CTVIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10453.3333|13492.2333|9859.4|12162.8667|8876.6667|5582.3333|6084|5719.3333|8786.6667|6590|8077.3333|7550.6667|5005.8333|5366.0333|3901.0667|3603.9|4473.9|5461.8|7047.2333|6851.3667|5322.7333|3765.5|2376.6667|3863.0667|9170.8667|9754.2|12912.2333|14194.0333|8657.9667|8771.3|8871.3|6304.3333|3513.4333|3248.5333|3291.7|8706.3667|8862.0333|9493.3333|9027.8|8190.8667|5285.0333|949.2333|1925.8333|666.6667|2811.1|180|1080|390|
2020-10-25 01:13:58|pink_usa_0179|XNYIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.4333|671.7667|
2020-10-25 01:13:58|pink_usa_0180|CEBTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||244464.1667|68808.0333|29660.1333|23615.1|18890|29566.6667|25975.1|17113.3333|32522.5667|17562.3333|19555.6667|20560|17402.6667|16378.3333|19836.6667|22208.3333|18525|17685|11263.3333|7608.3333|9698.3667|9115.1333|8401.8|9066.8|8850.1333|11216.6667|10338.4667|9771.8|10005.1333|11450.1333|12371.6667|13255|14348.4333|8376.2667|7156.2667|7156.2667|6872.9333|4834.7333|1183.3333|1166.6667|2500|200|366.6667|333.3333|600|
2020-10-25 01:13:59|pink_usa_0181|LKFLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1233.3333||16.6667|31.6667|120|1910|35955|625|633.3333|916.6667|300|600|7358.3333|270.6667|300|2293.3333|316.6667|400|416.6667|449.3333|166.6667|2975|2239|260.2|760|972.3333|678.3333|200|1655.3667|2128.6667|2489.2333|1337.4|
2020-10-25 01:14:01|pink_usa_0182|UNEGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19993.7333|21988.5|7495|4431.6667|1246.6667|24453.6667|32036.7|10376.6667|4416.6667|1933.3333|11383.3333|1888.3333|2476.6667|1366.6667|2769.4667|3266.6667|3725|700|733.3333|416.6667|3066.6667|933.3333|6325|2000|41108.3333|400|9904.2667|1193.3333|108294.4333|1341|1350|3518.3333|1093.3333|3118.5333|933.3333|293.3333|
2020-10-25 01:14:02|pink_usa_0183|LMPMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3724.3333|4354.3333|3690.9667|1094|746.2667|700.9333|2848|2809.9333|2423.2|1454.7|1103.0333|4829.5333|2666.5333|2623.1|2245.3|2617.2333|2182.4667|2068.8333|1194.2|1096.3667|1937.2333|1991.0333|1884.3333|2058.8|1673.4333|1174.5667|1135.0667|1074.8667|1144.3|1096.0333|1018.5333|1232.7|856.3667|757.9333|2520.2333|1788.9333|5019.7333|2899.3333|1495.4667|3164.4|19206.8|68.1333|205.4|187.1|86.6333|83.7|239.8|59.6333|
2020-10-25 01:14:03|pink_usa_0184|CESTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290|276.6667|223.6667|183.8|167.9667|152.1333||155.4667|226.4333|345.2333||379.8667||||346.1667|3.3333||3.3333|5.2333|47.6667|3.3333|54.2|
2020-10-25 01:14:04|pink_usa_0185|DFIHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750|750|||840||1548.3333|2788.1667|6652.5|8077.7667|4548.2|1063.6333|1922.8333|425.8333|1164.9333|681.2333|574.7333|542.5667|1720.2333|805.8667|1257.2333|2708.7|719.8|2210.2|1493.8333|810.2667|497.3667|516.2667|804.1667|411.2667|690.2667|743.5667|433.6667|336.5667|431.0333|943.6|795.9|531.5333|631.9|1221.1|415.2333|594.9|7225.3333|509.8667|1164.0333|1224.8667|1103.7333|1287.2333|1242.2|684.9|316.2|484.1|449.0667|1369.5|1173.9333|28.1333|14.9333|680.2|2488.6|20172.3333|3041.8|4316.9667|
2020-10-25 01:14:06|pink_usa_0186|DFILF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7203.6|7222.9333|7966.2667|8312.1|7661.7667|8424.2667|8000.4333|7548.6|4903.9333|3243|3062.3333|2638.7333|1711.2333|3788.2|4234.6667|4131.4667|2681.8|1882.9333|12958.9|1198.8|1265.4667|1676|1764.0667|1905.7333|2439.0667|4796.4333|4625.0333|4649.3667|4310.2|3932.0333|1632.4667|1187.6667||1662.3|1451.4667|3257.8|3150.6333|2671.7333|460.8|518.9|327.7333|770.9333|1412.4667|345.1667|150.5|
2020-10-25 01:14:07|pink_usa_0187|KCKSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21633.4|16840.0667|11326.7333|11602.2|11848.8|8716.0333|14038.6333|28133.6333|29934.1333|25257.1|11867.6333|19290.9667|20046.2|20896.4333|14929.2667|20539.1667|24792.8333|23988.7|21315.2333|13317.9|5149.3667|1194.5667|536.6667|6657.6|3513.3333|3673.3333|
2020-10-25 01:14:08|pink_usa_0188|PYHOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3904.9333|4658.6333|6834.8667|6139.2333|5452.8|5715.6333|5393.9333|2780.8667|3700.6333|3810.0667|3300.7333|5479.4333|9342.1333|8867.5|7449.7667|4534.3667|4106.9667|5405.4|10213.6|9993.5|3222.8333|3554.6667|2871.1333|2471.9|2979.9|2979.2667|3207.2667|3200.1667|3638.8333|2165.2333|2228.6|2048.5667|2351.9667|6487.3|6103.6333|6900.3|8420.4|12059.9333|11495.2667|116.6667|629.3333|933.3333|1463.3333|2240|2361.7333|585.3667|
2020-10-25 01:14:09|pink_usa_0189|CWPWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231015.3667|141191.3|70410.5|58016.3|79258.0333|61873.8667|49063.4333|47654.6667|46901|53574.8|32246.2333|27388.6|30354.9|23312.1667|31208.1333|28619.2667|22393.3|15029.3|31730|22792.3|18295.9|17646.6333|19323.3|17396.0667|15267.2|25285.5|21484.9333|29686.6667|77542.2333|81145.2333|71600.8|17393|38142.1333|21544.4|23361.3333|22103.3333|22056.6667|890.4|1496.6333|1146.6667|1260|686.6667|257.9667|11659.7|
2020-10-25 01:14:11|pink_usa_0190|AMVGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5843.1333|141353.3333|141683.3333|325733.3333|314083.3333|190102.1667|5781.8333|4228.5|2969.8333|2392.6667|2671.3333|2144.6667|2593|2838.6667|2978.6667|2826.9667|3110.6|3193.9333|||3563.9333|5413.9333|5097.2667|4802.8|4802.2|4874.4|5007.7333||4941.0667|5074.4||5324.4|4994.4|4694.4|4427.7333|4061.0667|6361.0667|6264.4|6211.1|5785.5667||22.2|22.2|66.6667|3.3333|36.6667|215|
2020-10-25 01:14:12|pink_usa_0191|ASEJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24366.7|24489.1667|22561.6|12728.2667|15761.8667|12622.2333|13934.0667|12698.4|13536.2||11836.4667|11236.4667|47567|38406.9333|25229.3333|32647.5|18139.9333|74429|22788.6333|25254.2|13702.7667|21726.0333|9148.6333|8163.6667|17353.6|14358.5333|20657.2333|19653.2|20583.1667|20516.5|16269.3667|8890.4667|7441.8667|7653.1333|13570.4333|14066.1|876.6667|1610.6|1450|3266.6667|1723.3333|406.6667|600|
2020-10-25 01:14:13|pink_usa_0192|RNHEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||943537.7333|223299.5667|64044.9333|87923.4|141442.1|54217.5667|15454.1667|42509.9667|22442.0667|52877|28591.3667|20988.0333|42481.7|20237.9333|25866.2667|26858.2333|54167.2|18819.1667|7109.3333|20019.1|30799.3|22897.6|19428|19111.1|22538.5667|37471.4667|61666.6|40609.8667|12302.1333|11077.0667|14780.5333|13785.5333|13861.7|11665|14069.1667|11773|39136.3|4005.6333|1753.8333|871.9333|1922.1667|154.9667|6.6667|580.1|
2020-10-25 01:14:14|pink_usa_0193|PLTYF|average_volume_30|0.241228070175||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16645.6667|10578|5295|5508.3333|6932.9333|4921.2667|2580.9333|1479.9333|4082.7|4478.3||8054.9667|8058.3667|8065.0333|4510|576.6667|1006.6667|1756.6667|||1820.0333|1835.9333|1842.6|1863.4333||1921.1|5739.3|5762.8|484.8333|508.6333|478.2|456.8|488.3667|777.0333|10|17.4|104.4667|39.6667|13.3333|80.5667|10|3.3333|
2020-10-25 01:14:15|pink_usa_0194|IDCBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4599.7333|4357.6|17726.9|4564.3667|17822.4|23613|5139.1333|9645.1667|39878.6333|55810.8333|69410.4667|98747.9|58446.8333|114028.6|67600.8667|155558.5667|77276.1667|89972.5667|166116.2|58620.4|171306.4|48500.3667|49833.4667|110338.2333|62380.2|62681.5667|153734.5|67585.8|108103.8667|92765.5|81963.1333|47436.1333|39108.3667|33663.7333|61113.4|50717.6|40290.7|59313.7333|131478.7667|62266.0667|41943.8|50236.5|164282.9333|64667.0333|134185.1333|136125.4|171915.7333|
2020-10-25 01:14:17|pink_usa_0195|CICHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1122.9333|2864.7|1800.4667|7287.1333|8673.5|5171.2333|15016.2667|28078.8333|75820.8667|46968.8|98526.0667|82733.5667|74590.3333|90427.2333|50531.8667|131547.1333|86213.1333|100322.7|130144.3333|376102.4|74577.8|67628.2|119972.8667|77465.3|71542.1333|224372|162590.9|90060.5|79368.2|56618.4333|59233.4333|54939.2333|66910.2667|69431.3|90499.9|78718.1667|83328.2333|215976.5333|125624.0333|87218.3|144849.3333|138255.1333|122353.2|325572.7|137456.2|156464.4333|
2020-10-25 01:14:19|pink_usa_0196|BACHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2381.9333|3801.5|1884.8|21654.3333|30340.2667|16450.1667|17494.1|14396.3|17390.9|93225.1667|57631.2333|13487.7|41624.8667|8850.0667|7377.9667|12580.0333|7886.2333|10603.5|11970.6667|24572.9333|28690.8|33308.8|38186.9|27344.6|62536.4667|93298.6333|47404.8|50770.5333|60645.6333|119621.8|41660.5667|46716.2|49413.4667|59104.8|40902.2|40586.6333|153936.9667|67321.2667|64648.8667|30555.1667|84018.0667|116461.3667|49397.4|157962.1333|167372.2333|186693.2333|
2020-10-25 01:14:21|pink_usa_0197|ACGBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2251.2667|1442.7667|1505.7333|3931.4|4156.8667|1829.1|7262.2|2829.6333|5579.1667|4409.7333|4379.6667|17929.1333|10940.6|6362.4333|17816.1|20236.5667|12236.3|25866.6|15323.0333|8267.1|8176.7|2523|11533.9|4979.9667|4422.8|4021.2333|3937.9|15538.4333|9635.4333|14995.9333|14063.5667|12577.9667|8658.0667|19065.9667|42710.3333|8275.8|43661.2|29807.7|66668.4667|
2020-10-25 01:14:23|pink_usa_0198|BKFCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88686.3333|74550|6886.6667|6596.6667|6780|7006.6667|6784.6667|8668|7588.1667|8682.8333|8909|8609|8656.3333|8660|9361.4333|9779.4333|8929.5|12511.3333|11165.3333|16840.3667|16654.1333|16308.1333|15888.1333|14613.1333|10009.8|7923.0667|6792.2||5333.8|3996.7667|4352.6333|4421.4|4782.4667|4160.4667|4205.7667|5097.3333|5247.2|4355.5333|594.7667|6.6667|1169.0333|969.2667|95.7|200|1424.0667|
2020-10-25 01:14:24|pink_usa_0199|BCMXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||978|979.6667|580.9333|374.2667|384.1667|||386.1|372.0667|368.7667|259.8|||257.0333|293.5667|1397.7|1149.9|484.2667|828.7667|826.4333|1633|1642.2333|1689.5667|1578.9|1251.3667|906.4667|818.8|856.9667|949.1||596.3|808.7|928.9|892.0333|805.0333|17.0333|40.0333|134|117.2667|99.6333|88.6333|247.3|
2020-10-25 01:14:25|pink_usa_0200|CILJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457203.3333|60839.3667|52252.6333|20816.7667|37331.9333|39883.1|209811.2667|301015.3667|152628.7667|106474.4333|182850.7|360380.5667|430922.8333|367045.5|288700.8|267358.0333|234943.9667|144646.8667|135528.8667|126097.9333|114839.5|157586.6667|157666.6667|138923.3333|9566.5667|4382.4|16637.4333|16343.7|16967.0333|16980.9667|10330.9667|10756.3|12800.4333|11365.6667|5248.1333|12356.9333|12832.1|6070.2|2662.9333|6275.0333|6292.0667|5437.7333|894.3|1121|3750.7667|41618.9333|5585.6|
2020-10-25 01:14:27|pink_usa_0201|CHPXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667||23.3333|3.3333|6.6667|135.0333|56.6667|16.6667|
2020-10-25 01:14:28|pink_usa_0202|PNGAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4752.6333|1681.3333|8806.3333|3712.1667|2029.9333|4856.3667|6965.0333|4204.4667|4606.1667|32771.5333|12990.8667|18095.5667|50066.8|43969.2|32371.7|15521.7333|13943.7667|15704.6|37384.7|20156.3333|76200.7|14443.4333|13801.1|16139.1|40467.9|26812.7333|29842.8667|82037.2333|25923.2333|29477.2333|30756.9667|32280.7667|40570.5667|36604.9|29453.3|59785.6667|241381.7333|120794.0333|199877.4|230939.5|208301.4667|499662.4|173303.7333|163069.9|172941.1667|376833.4333|296025.5333|194414.5667|
2020-10-25 01:14:30|pink_usa_0203|PIAIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13297.5667|2009.8333|13317.4|1984|1652.6333|2198.0667|2018.9|1622.3333|2409.2333|1648.6667|1595.6|2257.8333|3488.3667|7112.9333|6486.3333|7206.5|2839.9333|2784.0333|2513.6333|1981.1|2339.1333|4762.6|5477.8667|10073.0667|13364.5|8486.4667|13257.4333|7555.4333|9457.7|7330.6|6937.3333|2730.8667|2625.4667|5894.4|8114.4|11266.9667|3523.7333|13906.4|7491.6|19039.9333|9029.7667|18796.7333|4811.9333|13814.7333|12878.9333|14737.6333|9152.7|
2020-10-25 01:14:31|pink_usa_0204|CTPCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1229.4|2704.9|288.9333|440.1|687.8667|638.0333|2910.1|434.2333|660.1667|581|2442.9667|1632.8|3990.1|1289.3333|3252.9667|1121.4|2736.5|687.1333|856.6333|696.7333|1782.4333|1282.2|4841.8667|582.5667|1254|2063.8333|2105.9333|4541.3667|4112.0333|1822.6333|397.7333|3351.5667|3511|189.8667|523.2667|174.3333|7126.6|1336.3667|17548.2667|1697.1333|3271|114.0333|22.7667|139.4667|1875.8333|326.2667|10328.0667|1981.5|
2020-10-25 01:14:33|pink_usa_0205|BHKLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||546.6667|446.6667|575|1347.4|1099.6333|1522.0333|2338.8333|3193.9333|2663.0333|6178.7333|11884.1333||11934.4667|22623.7|9069.4333|2705.1667|16638.3|3648.4667|16878.1|8495.8|4942.5|10507.4|6318.0333|3680.8333|3413.7667|7595.8|2852.7333|2023.6333|4054|5751.8333|5549|6483.1667|7499.5667|23089|9117.7|6435.4|4023.1333|7700.7333|6836.3333|6126.8|8951.0333|17018.3|9271.9|9999|11013.3667|6900.9333|6082.4667|6550.5667|16411.7667|4095.3|6269.4667|8305.8667|5964.2|25238.5333|5942.1667|10933|15388.4|12275.8667|20693.3667|31421.0667|8294.6667|
2020-10-25 01:14:34|pink_usa_0206|BNKHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38613.5|16143.6667|15461.1333|6410.2|6050|33099.9|8316.5|3485.7333|5795.8|9773.7667|5626.0333|9125.8333|21629.8667|11273.5333|8829.6|11875.1667|12987.9|48189.1667|25041.8667|26884.7333|17335.8333|41332.3333|60711.4667|46338.4333|8932.8333|9594.6667|17096.5333|14714.0333|25668.0667|14274.3|4589.6333|4048.1667|10830.8667|12677.5333|9731.7667|10923.8333|9101.0667|934.0667|16032.2333|319.6667|17786.2333|1206.7667|1531.3|293.3667|3547.0667|307|26627.9667|2036.5333|
2020-10-25 01:14:36|pink_usa_0207|CIHHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56680.3667|7660.3333|8611|4739.1|4154.8|4331.5333|38008.7333|38180.9|4113.6|5923|5140.2333|6872.1667|5260.3667|5659.5667|8414.8|15585.7333|5030.9|4438.6333|5569.7667|6495.2|5480.1333|3138.3333|3259.4|3967.2333|3376.9667|4059.8667|4169.2667|3805.2667|23934.6667|25137.3333|25848.7|25941.8333|20083.8|18755.8333|19143.4|1827.0667|1799.5|36249.5|3172.7667|3591.7333|1234.4|6992.8333|694.2667|1263.0667|5378.8333|443.2667|182.8333|
2020-10-25 01:14:37|pink_usa_0208|CIHKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||549.9|1229.7333|2842.8|3753.8667|3201.3667|1992.4333|1389.7|3337|3045.3333|1418.5333|1379.6|7218.8|3711.2|1414.8|3581.2333|5301.5333|3257.0333|3266.9333|3157.3|3232|7007.9333|1230.9|946.8333|1347.7333|1186.0333|5318.7|1179.8667|2653|2588.9|50804.5|22770.5667|9800.3333|15017.7667|69656.7|41582.6333|9928.3667|30601.7667|26262.9|36232.1|
2020-10-25 01:14:39|pink_usa_0209|CMAKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||979.6667|1138.5|1483.3|1475|5929.2667|7288|4805|12129.2333|7022.1|3280.1333|9297.6333|1401.8|712.6667|2371.0667|1582.0667|1349.2333|583.1|1233.9667|833.2|848.5667|542.0667|507.8333|556|579.5|531.7333|650.2333|1159.1667|1018.8|585.8333|391.3333|1438.9333|48.7|118.5667|175.3667|410.8|348.3|18.6667|84.7667|
2020-10-25 01:14:41|pink_usa_0210|CGMBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168034.6667|168158.3667|168233.4|157375.3||151073.6333|132561.3||114192.3|7578.3|16.7667|34.7667|1141.5|1600|97.0333|13416.6667|3743.5333|97.8333|4771.8|233.4|366.7333|
2020-10-25 01:14:42|pink_usa_0211|TCEHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000.4333|34466.7|7856.4333|14381.5|22930|41774.9667|19800.5|47983.8|40683.4|36156.9667|38092.6333|89928.5333|95921.6|72770.9|36405.6667|66413.8667|66568.5|42267.3|45498.6667|68945.3667|113787.2|209549.5|399784.3|413080.3|796087.3333|557690.2667|790181.6|646522.1|606024.1667|961671.3|879567.2667|923931.2|889387.3333|2108630.3333|2029569.7|3616593.3|4605067.2|4527591.9667|6598172.7333|4831297.1|3378147.6333|3758452.2|3680280.7|3112345.5|6578779.6667|3771510.5667|2794327.4|
2020-10-25 01:14:44|pink_usa_0212|SNPMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||943898.8667|943065.5333|156509.7333|107332.3667|320858.3667|361315.4333|274328.5|264201.2333|308014.7333|463428.2|621007.4|566595.9|543669.6667|280251.6667|9129.6667|7347.2667|80762.3667|124976.0333|157491.3|743295.6333|6472.7|20710.4667|18460.6333|7639.5333|3846.1667|4802.4667|5243.0333|6869.3333|6803.8|6246.8|5853.6|133009.5|137527.7333|55595.1333|133582.5|50041.0333|10090.2333|84228.1667|38372.2|72397.6667|112587.8|38828.5667|304023.1333|120779.6667|3245.6|
2020-10-25 01:14:45|pink_usa_0213|FOSUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.1333|339.2333|293.8667|238.7667|218.7667|240.7333|257.4667|321.0667|372.5333|423.3667|417.7|410.4|241.3|65.1333|125.6333|59.8667|40.7667|32.3333|15.2667|10.0333|
2020-10-25 01:14:46|pink_usa_0214|CRWOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1258.4333|1274.2333|1255.9667|636.4|2137.1333|2053.1|2405.1|2374.0333|1679.9333|1125.8333|1208.5||1091.8333|1003|407.8333|363.5|491.6333|529.6333|604.3667|1357.1667|1034.8333|963.1333|573.1|516.1667|383.2333|325.7|259.5667|297.6|327.5|296.5667|302.0667|260.3|216|15.3|25|15.3333|71.1333|78.2333|9.4333|16.6|
2020-10-25 01:14:48|pink_usa_0215|EGRNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519.4667|513.7333|293.8333|284.7||287.1333|500.4333|589.3667|381.9|249.4|247.4|236.3333|162.0667|74.7|34.8333|48.7333|31.8333|15.3333|19.3333|222.9|
2020-10-25 01:14:49|pink_usa_0216|CCCGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||690.1|1080.7333|902.9333|865.6667|441.6333|270.1333|525.1333|536.8|642.6667|768.6667|663.5667|1877.3667|2129.6333|2422.6333|2737.7667|2445.5|4949.9667|4152|5588|7180.2|4023.7|13052.6|2576.7333|2105.1|2172.8333|847.1|2859.8667|982.8333|547.0333|686.6667|985.9667|563.0667|322.1|424.8667|363.6667|11754.8|6355.3667|414.8667|989.6|1398.0667|953.7667|839.6667|1505.8667|1824.5|4611.1|558.6333|
2020-10-25 01:14:50|pink_usa_0217|CKHUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52426.2333|76374.3667|204148.7333|239357.2333|412475.2|481847.2333|110865.1667|350882.3|152805.6|156671.9|268628.3|288710.7667|236010.3667|417769.7|233023.9667|703576.5|148681.8667|259882.8667|269565.9|324162.0667|455479.0667|262368.5667|217908.5667|
2020-10-25 01:14:52|pink_usa_0218|CWYCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597.0333|2325.4667|1030.2|866.8667|1296.9|5578.8|1816.2667|767.0667|2347.2333|2246.8|736.5667|1178.3667|1097.8|1160.9333|862.6333|669.6667|763.2|1017.0667|647.3333|709.7667|10651.8667|8361.8333|3928.4667|6173.7333|13171.6|4238.4|2849.1|2753.9333|1393.9|1591.6|1120.8667|993.6667|2161.0667|1316.3|1526.4667|2044.6333|1043.7|1514.6333|1265.7333|985.4333|831.1|262.8667|251.2|54.5|879.0667|279.7|31.2667|523.3333|
2020-10-25 01:14:53|pink_usa_0219|CSUAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1025|1376.5|540.3333|921.2|2419.1|2069.6333|25760.7333|2137.3333|2647.7|1721.2|6965.1333|6888.8|8363.9667|7732.5667|8575.4|5503.2|90280.8667|15737.5|82129.9667|36015.6|40662.8|23268.6333|21245.1|60253.4|47675.7|14975.1333|12470.9|8779.9333|8949.4333|98546.1667|25900.3|15235.8|22444.1667|27889.2|22448.1|79624.0667|46919.5333|33447.8667|56829.5667|35862.8333|71955.9|85654.2|45907.3333|50653.4667|
2020-10-25 01:14:54|pink_usa_0220|CUAEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15430.8333|50468.6667|5794.9667|3613.7333|5292.5|3649.8333|2777.8|2628.8|6789.6667|4608.5|19632.1|6682.9|16780.3333|5416.5667|10102.9333|9508.0667|1684.6333|6596.3667|18193.7333|2345.2667|2397.7667|4050.6333|18582.3|3203.0333|2876.2333|3211.3|2581.4|1804.8667|1860.3|2882.7667|2615.5667|2375.9333|1606.2|3323.2667|3840.1|4237.3667|6614.5333|435.4667|61.6|94.7333|102.6333|25.0667|5190.1667|886.9|286.6667|14710.8333|75|253.3333|
2020-10-25 01:14:56|pink_usa_0221|PCCYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221351.1667|77075.8333|657224.9|68174.7|137534.3|181670.3333|181744.8333|25705.4333|293299.1333|115663.6|361856.6333|497467.8333|239917.5|235012.5|27713.2333|15059.1333|35910.1|36820.4333|17401.6667|10713.3667|454736.3|38300|42580.4|12732.5667|8453.0333|18565.0667|36569.8|43086.3333|11822.6|29822.3|40800.9333|22094.6|6337.9667|6149.7333|6373.4|3693.2333|33474.9333|9458.3667|3340.6|25709.9|1150.8|4332.5333|6823.9333|7818.5667|81773.7333|32868.7333|388.3333|
2020-10-25 01:14:58|pink_usa_0222|CAOVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3357.1333|792.0667|529.9333|823.7667|1171.4667|1183.7333|856.3|1399.3|2375.6|853.5333|1712.6667|536.7667|1102.5667|464.8|539.1|509.5|409.0667|1012.7667|1111.4333|456.7|397.9|411.0333|573.0333|1582.7|2570.6667|1331.8|2215.5667|2496.4667|12602.8|6535.5333|6240.2333|12777.9|15504.9|26917.8333|
2020-10-25 01:14:59|pink_usa_0223|BKEAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31330|42120|52683.3333|22573.3333|11266.6667|45693.3333|6556.6667|5816.6667|7880|4486.6667|4093.3333|6230|4236.6667|5326.6667|6883.3333|37323.3333|12333.3333|31458.6667|22724.0333|20081.9667|43086.2333|54279.8|89866.2667|247380.2|95674.2667|31048.2||62863|54969.6|7394.8667|1689.2667|5569.8667|7711.5|8945.0667|21825.7667|50930|36112.2|25365.1|26162.5333|19999.3667|15317.5333|68755.7667|7961.9|241714.7333|161809.4667|10487.9333|8498.1333|5179.9333|8239.8667|6984.2667|5057.3|3297.5|1990.3667|3930.7667|5629|4699.4667|3092.8|5454.8333|7972.8667|5958.5|2446.1667|1311.8|2661.4333|4625.1333|5862.5|3225.6667|1572.1667|413.9|2323.6|2431.3333|1143.2333|1814.0333|1366.4|601.3|1299.9667|1079.5333|2335.7667|1878.8667|888.6333|2645.3667|3202.4667|4633.6333|4088|3256.7333|1909.4333|
2020-10-25 01:15:01|pink_usa_0224|LGFRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|16.6667|1297.3|5103.0667|2833.4333|1344.6|1116.4667|1079.5667|2329.5667|1259.2333|9988.0667|3394.4667|1091.2333|7630.3333|1088.6|1074.7333|9684.5|4465.4|2348.4|
2020-10-25 01:15:02|pink_usa_0225|AHCHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||581.3667|591.7|1225.1333|1159.1|1268.9667|4672.8667|8743.0667|2751.9|73886.5|5466.6333|3132.7333|5724.2|7293.4667|1852.2333|2319.7|5894.2667|140470.4|151594.1667|35850.8667|11556.5|29283.3333|33296.2|50460.0333|5360|92117.2333|5378.3|10170.9|7324.5|8230.0333|16586.4|5981.7667|8364.8|80424.2667|18085.2|52129.8|19852.6|25406.7667|19309.7|6525.5333|30072.5667|20130.5667|18652.7667|
2020-10-25 01:15:04|pink_usa_0226|ZHEXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10735.7333|10206.5667|9156.3333|7206.0667|7455.0667|5267.6|5984.2667|11941.7333|12217.5333|13384.2|14409.9|8128.0333|8178.0333|7421.8333|8035.1667|8231.5|7729.8333|5525.5|10082.1667||10870.3333|10364|10187.3333|10323.3333|10208.6667|10053.6667|5050.2333|4950.2333||7534.6667|7444.9667|||9374.9667|9245.7333|8929.0667|8795.7333|8753.0333|8404.7|7825.1|13.3333|82.8333|16.6667|16.6667|8.9|3991.4667|4388.0333|
2020-10-25 01:15:05|pink_usa_0227|DNFGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||490.5333|4385.1333|2990.1|611.1333|497.9667|579.3667|1416.2|1153.6|13508.9|1729|2836.2|1415.3|1736.9667|790.9333|2339.9|1178.5333|850.3333|2867.4667|543.8333|1615.1|318|333.5|1591.5333|658.2667|224.9667|2009.8|361.7333|1389.4333|430.2|649.5|311.4667|626.8667|573.5667|1938.8667|1183|
2020-10-25 01:15:07|pink_usa_0228|MPNGY|average_volume_30|0.0939597315436|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9442.3333|6579.0333|10915.1333|31619.9667|18131.5|
2020-10-25 01:15:07|pink_usa_0229|CRRRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3142.5667|3140.9|2580.6667|1861.1333|1519.0667|2254.0667|263.4|100|306.6667|166.6667|350|1190.9667|237.2333|1048|16.6667|660.6|766.6667|
2020-10-25 01:15:09|pink_usa_0230|CRCCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|10.2333|
2020-10-25 01:15:10|pink_usa_0231|WEICY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2104.4333|1795.6333|5415.1667|29199.3|7350.8333|13437.6333|8477.5|7055|11026.8|10199.8667|13143.2333|9686.3667|16330.1|10268.6667|10392.2333|7779.3333|10972.9|15098.5667|8300.8|13194.4333|19184.8333|52213.1333|21454.3333|11558.8333|12622.9667|9236.7|13909.7|21156.2333|32595.9667|44078.7|53548.2|40350.9333|60738.8333|58034.4333|41343.4333|37537.8333|41688.9|28133.6667|131408.4|35998.5667|35947.2333|
2020-10-25 01:15:11|pink_usa_0232|JIAXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3383.0333|8603|8885.6333|6137.9|5441.1|2414.1|2506.3333|2395.8333|2303.5|1893.4667|1422.6333|1676.0667|2195.7333|2545.7333|2183.3333|2080.8|3337.4667|3537.4667|4160.8|7797.4667|7643.3333|1483.3333|1600|2400|2431.6667|2746|2892.6667|3012.6667|4019.3333|3857.9333|3164.6|2947.3667|3749.0333|4305.7|4108.0333|4051.3667|3583.7|3158.7|3297.5667|6300.1|298.3333|33.3333|50|255.3333|4273.7333|61.3333|23.3333|
2020-10-25 01:15:13|pink_usa_0233|JMHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16803.1667|17403.3|11331.3|7637.4667|7192.2333|12700.2|4777.1|4435.4|16107.7667|5229.5667|4845.9667|4638.3|4140.8|5677.2333|7037.3333|4266.0333|3766.4|11845.6|7030.5333|15688.1667|23080.3667|11803.5333|8933|10215.7667|12977.3667|7767.9333|9110.1|12819.7|12717.5333|8244.9333|4051.0333|3186|4979.2333|3709.1667|4006.5|3714.2667|8626.4333|10358.8|7838.3333|9310.3333|13327.2667|21533.6|8349.6333|23658.2667|29921|24762.7|35572|22826.0333|
2020-10-25 01:15:15|pink_usa_0234|JARLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13561.5|5441.3|13185.8667|7591.9|3384.9333|2226.9667|1713.6333|1053.4667|8146.4667|1541.4333|3429.4667|3004.4667|1198.2333|6713|8720.7|1677.5667|1249.1667|1904.1667|2285.7333|1832|1896.0667|1838.9667|1144.6333|1136.1667|726.2333|889.1667|1124.4|914.1333|955.8|1577.7667|1551.8|933.7667|1108.7|1276.5|1342.5|1282.3|1848.7667|3264.0333|648.2667|788.6667|1715.4667|876.3|398.2333|2009|2214.8667|926.7|8331.9|690.9|
2020-10-25 01:15:16|pink_usa_0235|CICOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1853.4667|1379.4|4754.6333|5029.9|4919.8667|2156.3333|1790.5|2156.3|1978.2667|1382.2667|5366.1|4895.6333|4816.6667|4740|4778.3333|1745|3559.4667|3731.8333|3393.2|45587.2333|44185.0333||3590.5667|3790.8667|3120.0333|3784.7|3389.8|2041.0333|2366.4|2462.1|2969.6667|2979.1333|3185.6|3001.6667|1437.1|301.3333|171.9333|75.0667|772.1333|1030.6333|1010.3333|3485.1|
2020-10-25 01:15:17|pink_usa_0236|ZTCOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274.7667|29.6|137.9667|190|18.7|395.3667|9117.9333|2159.5333|3040.6667|547.7333|1089.6667|287.9667|2026.7|673.1667|689.9|187.8667|2005.7|1211|1080.9667|482.4667|1196.7333|4405.1333|554.8|1724.6333|5012.9667|2371.6667|2352.1667|269.2|418.7667|594.1333|286.5667|158.1|969.7|791.1667|881.8|1747.9333|1269.0333|114130.9333|20951.3333|19137.0333|41601.2333|23578.1667|6924.7|4660|22237.6|20562.0667|9565.3|
2020-10-25 01:15:20|pink_usa_0237|SMICY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2179290|418236.6667|376563.3333|372180|259033.3333|168570|103573.3333|65246.6667|96530|188140|792490|284946.6667|487393.3333|213833.4333|207280|276950.5333|197746.6|193280.1333|339093.7|135859.9667|71080.9667|170452.8|101634.5667|493386.8333|261889.5333|202796.2333|264658.9|249122.6333|249421.7|184154.3333|196061.4333|143350.1333|149071.2667|182641.6667|110917.7|178478.4333|186890.8333|181284.6667|204101.6333|300192.3|241198.8333|67949.5667|130426.8|95982.2333|62445.9|54422.6667|68817.9667|58500.3667|67488.4333|66451.5333|145302.0667|170534.7667|173518.6|232446.8|166221.9667|555088.5667|317007.3|226714.8667|160913.3|211273.3667|131381.6667|557307.7|62056.6667|83278.7|99340.9333|142835.1|124447.1667|
2020-10-25 01:15:22|pink_usa_0238|SNLAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1228.9|1283.7|1174.1667|1144.0333|982.2667|1234.0667|1348.6667|2482.4|2351.5667|2136.4667|7243.7667|4667.0667|3618.6667|1214.1667|1218.5|3393.0667|2639.7333|1697.7333|3149.1333|5973.1667|1554.4333|3782.9|2988.7|1011.6|1163.4667|4467.0667|975.6667|1033.3667|1342.1667|1581.8|1461.8333|1368.5667|1479.2333|1543.1667|1298.8667|1183|3298.3333|3715.6|1534.6333|1461.1667|480.3333|107.3667|274.3333|1027.3|1858.7667|1304.5667|284.5333|
2020-10-25 01:15:23|pink_usa_0239|SHTDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503.3|266.6333|928.0667|814.8333|1717.6|647.5667|578.8|14294.1333|2064.1333|9010.5|1391.8333|5621.5667|5172.2333|3375.3667|7145.3667|17143.1|55401.0333|57678.3|58777.6667|
2020-10-25 01:15:25|pink_usa_0240|PINXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4||||16.3|46.1667|3.3333|6.6667|10|25|25|
2020-10-25 01:15:26|pink_usa_0241|SIELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2907.0333|1876.0667|1491.7333|1280.8667|2637.2|1385.4667|2254.1333|2200.2|2880.6333|4466.6333|1950.8667|1591.4667|3325.1|11701.5667|1739.9333|3610.5667|2260.3333|29307.4|3518.3333|17785.9333|5474.8333|7192.5|4886.8667|8871|3578.4333|1774.6|1619.9667|1084.4667|1225.4333|995.7333|573.1333|560.1|534|495|514.9|406.1|440.7|428.0667|547.7|422.5667|67.4667|142.4|37.8333|3.4667|10.7667|5.6333|6.5333|
2020-10-25 01:15:27|pink_usa_0242|CIADY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.2|375.3|320.6333|295.9667||354.3|360.9667|319.3|536.4|805.6|809.7|1038.1667|1034|1029.8333|1027.7333||1011.0667|1070.3333|950.1|979.5|398.4333|26.4|51.4333|14.3333|164.9667|3509.3|7482.6667|715|
2020-10-25 01:15:28|pink_usa_0243|SUHJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7210|7143.3333|2980|4940|7460|8730|5056.6667|2980|1426.6667|3773.3333|53623.3333|10910|34820|17823.3333|19163.3333|9090|7926.6667|29600|16133.2|29015.3667|32642.9667|25748.0667|23507.2|10171.9333|18744.1333|3432.5333|12531.8|34015.5|9703.6667|7425.3333|12301.8|22877.7667|14273.2|31940.1|44869.0333|86060.4333|65839.3|34621.0667|105104.1|37105.5333|159768.9667|59293.2667|52584.7|22145|29072.0333|15915.0333|38893.3333|16722.4333|15582.6333|10262|20981.8333|10738.8|5958.2333|6756.3|10385.8667|7719.6667|7628.9333|6959.7|8964.3667|12334.0333|11184.6667|2511.4|2349.7|9768.6333|18236.0667|49071.5667|32855.5|40137.3667|23570.3|29150|26401.3|20738.7|12930.7667|10052.9667|15794.5333|26099.7|69375.6667|81666.7667|67682.1333|55456.8|42016.3667|93492.0667|84631.6333|131281.0333|163969.8|89197.7333|
2020-10-25 01:15:31|pink_usa_0244|CBUMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1854.5333|348.6333|319|2695.4333|3042.8667|3382.4667|2032.7|583.9|3521.3667|4432.9667|2395.5667|830.1667|
2020-10-25 01:15:32|pink_usa_0245|YZCAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32273.3333|10926.6667|7930|6946.6667|3870|4260|3863.3333|1660|1230|4523.3333|1100|1466.6667|3333.3333|4240|2266.6667|1276.6667|996.6667|1020|3443.3333|753.3333|1420|3153.3333|8110|45530|20126.6667|34953.3333|12520|20143.3333|19270|15036.6667|48193.3333|34350|27880|65263.3333|29383.3333|33043.3333|55726.9|93486.6667|92500|99243.0333|159373.2667|205519.3|499658.8667|954272|680388.4333|856768.0667|453045.5667|346550.1667|288702.9|461692.5|213085.2|298852.0667|256422.6667|273873.9|331620.0333|234410.2333|163134.3|307431.8667|274384.5333|180209.6333|175907.9667|426285.0667|376696.5333|233868.5|210122.9|76643.1333|93190.0667|146048.1333|41893.1667|85853.2333|67916.4|61488.3|27187.5667|19638.9333|39751.7|52898.9667|43709.2667|10108.2667|7353.9333|11733.8|9796.5667|10796.2667|4381.3|1771.5333|1951.6667|3646.1667|7396.2333|7280.5333|12694.0667|6009.7|6322.7|
2020-10-25 01:15:35|pink_usa_0246|HEGIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||783.1333|655.7667|1129.1|932.7|629.1667|620.7|678.5|561.5|1663.0333|3090.8667|1047.6|5806.7333|905.9333|1878.4333|2091.9667|2089.1|915.7|794.3|10820.8667|4572.9|9872.4667|5566.5333|10595.9333|24167.4|8640.9667|10280|23586.9667|22725.8667|15771.9|15252|13021.7333|
2020-10-25 01:15:36|pink_usa_0247|YSHLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9279.9333|8824.9333|7880.8|11798.0667|8766.0333|7996.8333|5598.4667|6619.5333|6048.1667|5307.3333|5656.1|4956.8333|5455.1667|4445|3737.1667|3348.3333||3403.9667|3543.9667|3103.7|5740.7|5631.9333|2988.9333|5981.2667|5917.8333|5774.3667|5498.4||13244.4|13263.8|13321.9333|13450.0667|17586.2333|17168.4667|17687.3667||19975.2333||19988.5667|20886.4667|12892.4333|366.6667|110|109.1667|66.6667|33.3333|83.3333|653.0667|
2020-10-25 01:15:37|pink_usa_0248|SHPMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.3333|396.6667|376.6667|368.7333|367.4|377.5667|248.9|243.3333|238.1667|292.1333|312.6||369.2667|429.2667|469.2667|499.2667|502.6|539.5|542.5667|337.6667|3128.8|1162.8|781.6667|1394.0667|751.3333|842.4333|662.9|
2020-10-25 01:15:38|pink_usa_0249|CHJHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96987.6667|57.4667|21|94.8333|5010|2538|51.2667|170|
2020-10-25 01:15:40|pink_usa_0250|TCYMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.6333|882.7333|26.7667|21.4667|70.5667|106|432.8333|4546|900.8667|2171.6333|1735.9|86.6333|1070.6|116.1667|1159.4667|91.5667|794.7|546.0667|135.1667|81.3333|13.3667|268.3667|599.9|611.4|331.3667|122.5333|137.0667|291.8|498.2|234.2333|83.0667|327.9333|160.4|42.1333|110.4667|36|153.5667|122.2|1982.9333|514.5667|408.9667|6.2333|29.0667|917.4333|65.0333|33.0333|700.4333|108.2|
2020-10-25 01:15:41|pink_usa_0251|DSFGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2039.8333|1669.3333|426.2667|1212.7|1031.4667|1888.3667|2413.4667|3631.7|1556.2|1564.5667|799.3667|
2020-10-25 01:15:42|pink_usa_0252|CGXYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3333|25|16.6667||108.3333|8.3333|50.3333||33.3333|36.6667|6.6667||35.1||3.3333|
2020-10-25 01:15:43|pink_usa_0253|CRYCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||826.0333|795.0333|52278.0333|3217.2667|29349.5333|10408.8333|3266.6667|1438.1667|1258.9|3080.5667|
2020-10-25 01:15:43|pink_usa_0254|CRYYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12700|3935.4333|3309|1166.6667|21390.9|12611.2333|12910.3333|10241.3|
2020-10-25 01:15:44|pink_usa_0255|TSGTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1276.6667|1783.3333|37260|4033.3333|4326.6667|8223.3333|9146.6667|1760|2356.6667|3356.6667|3013.3333|3993.3333|6163.3333|5523.3333|4500|10493.9|4452.8667|4796.0667|2320.6667|5833.5333|4273.1667|2133.2|3369.1333|3035|17703.4|17633.1667|392.6|2797.3667|104.1667|2502.1|3850.9|1975.1|2527.8667|1503.2333|2100.3|15174.8333|3105.5667|819.5|1404.9|1696.6|1046.8|1710.3667|2911.3333|2314.8|1559.5667|1850.8|1041.1|769.7|1904.2|2811.1333|878.0667|2251.4667|1256.3667|1993.7333|711.9|1579.5333|1145.6333|997.4667|1460.9667|1030.8667|980.2333|519.8333|2062.8333|1064.9667|917.1333|1370.1|2272.0333|1050.6|1413.6333|1144.9|370.3667|3528.5|673.9333|720|591.1333|1112.1|658.3667|384.7|719.4667|552.8|529.1667|8772.8|1151.7667|
2020-10-25 01:15:47|pink_usa_0256|HYSNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1878.3333|1956.3667|2571.9|2680.4667|2654.3333|1827.7667|2119.2667|1526.9|1940.6333|3105.2667|1372.4333|1689.5333|5309.4|5493.9|5892.1667|2199.6667|2780.5|3530.2667|1562.0333|2006.1|2160.9667|2340.1|1944.7333|1385.5|1205.1|1301.5333|2852.1|691.0333|809.6667|805.0333|1150|1041.6667|1116.3667|863.7|625.8|720.7|609.4667|137.3333|253|388.8667|215.3667|208.4|47.4667|950.6333|1662.1|935.9333|671.6667|18.5667|
2020-10-25 01:15:48|pink_usa_0257|GWLLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345|333.3333|3617.1333|493.4|31073.9|18495.4333|6738.8333|15105.9|28809.3333|11315.0667|55850.8667|31697.2667|2052.8667|1749.3|9102.1|2518.2667|3584.9333|2892.9|1752.5667|1475.4333|1631.8333|8258|526|2619.4333|5237.1|2951.7333|2295.6667|7967.7667|460.1|1350.1667|
2020-10-25 01:15:49|pink_usa_0258|GZUHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.2||322.2|315.5333|243.5333|241.6667|245|246.2667|328.9667|||309.8333|296.5|282.7|272.2333|323.9333|317.2667|361.7667|269.3|11.3|35.5333|236.1|7.8|10.2667|48.5333|11.7667|
2020-10-25 01:15:50|pink_usa_0259|WYNMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5526.7667|5110.9667|5539.2|2392.1667|5609.8|1654.9333|5872.1667|3052.4667|2301.7333|4790.6333|22156.1333|11009.3|14222.2667|15979.5333|20890.5667|18372.2667|19729.8333|24175.3667|36113.9333|14751.3667|21341.1|48330.9333|17415.2333|39335.5|10710.1667|7283.7|4636.2667|5812.4667|4288.0667|6355.9333|7822.7667|9061.7667|11100.6667|23617.4667|16920.6333|19036.0333|18344.4667|9811.1333|56926.3|54002.6333|43630.2|
2020-10-25 01:15:52|pink_usa_0260|PPCCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.5333|336.5667|1680.6333|339.8667|630.1667|650.4|672.0333|305.9|1024.4667|482.8|599.6|335.3667|543.2|1072.9333|1788.1333|666.9333|716.0333|2111.5|3221.1333|1675.8|2888.1667|4057.7|4916.5|3109.0333|2339.0333|1808.2|1591.7|3200.5667|4735.6|4628.1667|
2020-10-25 01:15:53|pink_usa_0261|OROVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381.1667|22.3333|26.1667||92.2|6.6667|73.7|90.8333|36.4|111.8|45.0667|55.0667|16.6667|18.4|38.8333|157.5667|37.4667|10.4333|15.4333|21.6667|38.2667|67.2667|510.1333|50.3333|546.3|712.3|10.3333|9.8333|16.6667|20|14.8667|19.7667|23.0667|116.6|26.6667|||31.4333|||30|3.3333|77.4|354.4667|26.6667|58.8|3.5|
2020-10-25 01:15:55|pink_usa_0262|BEIJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21479.2667|15514.2|9324.2|8630.8333|9146|11843.5667|8662.4667|8658.5|7678.8333|4187|9105.6667|8960|8684|8840.6667|3786.5|4363.1667|5319.1667|5244.1667|28977.5|29058.3333|4593.3333|3893.3333|4606.6667|5073.3333|5136.6667|||4806.6667|4490|4853.3333|5053.3333|5173.3333|5106.6667|4843.3333|4810|308.7333||20|38|5.2|83.3333|3.3333|166.6667|756.6667|10|633.3333|
2020-10-25 01:15:56|pink_usa_0263|ZLIOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11030.7333|20277.0333|10198.6667|37537.9333|7077.5667|11597.7333|2697.6333|19234.1667|1831.1|2164.5333|12634.8667|11879.5667|1604.0667|1349.3333|1194.9|1426.8667|1391.9333|1414.1|1069.5|757.8|789.9|784.5333|771.2|204.6667|70.5333|40.4333|34.8333|102.7|47.3333|333.3333|10|4.9|8.4333|3.3333|
2020-10-25 01:15:57|pink_usa_0264|AIRYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2425.2667|2406|1938.2667|4115.9|1505.6|8705.6|4771.5|1437.5667|2453|4469.7|1321.1667|1420.8667|1701.8333|1055.1|2137.1333|5895.5333|1295.6|2799.4333|1018.1|2589.4333|3332.0333|2613.5|2760.1667|1345|3485.8|4141.6667|1264.7|947.2|1186.3667|1987.3|1455.8333|1067.0667|1288.7333|1235.6333|1709.3|2842.9|1033.1|1048.4333|2203.1333|2194.3667|928.2667|1170.3333|467.7667|651.4667|1601.7333|2994.3|1249.7333|1014.9333|
2020-10-25 01:15:59|pink_usa_0265|AICAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64446.6667|10742.4333|6422.5|8222.8|13075.6333|7776.3|4483.5|6129.1667|18357|12741.7667|11551.4333|11881.6667|5210.6667|8870.4|8618.4|8150.4667|17449.4333|13846|31009.4|25919.1|4684.1|4004.3667|7976.6|30826.8|26425.1667|3444.3667|4726.9333|4587.6|4784.1333|4579.5333|5711.9|12553.5333|12662.8333|5689.7|5791|4532.6|10810.7|10236.5667|10493.9333|2105.5667|543.3333|200|273.8667|511|5640.0667|1283.5|16729.1|
2020-10-25 01:16:00|pink_usa_0266|BYDDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1918.8333|2534.9667|60273.1667|24005.4|11852.6667|13378.8|14342.9333|17106.5333|84045.6667|120819.0333|97653.3667|98544.6|63923.7333|27845.7|36474.0667|39623.6333|63253.9|73681.6|46110|56144.4667|17810.7333|63745.1|22702.9|25534.5667|35320.8667|35860.5667|55283.6|82100.4|50652.2|25639.6|20277.0333|69406.0667|34108.0667|58421.2|29789.8667|86035.3|76433.4333|58173.8333|52645.8|72962.9667|61365.6333|47244.5|33348.7667|93550.3333|71411.9667|179231.2333|122201.2333|158264.8333|
2020-10-25 01:16:02|pink_usa_0267|SHZHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.2333|376.4|220.2|10585.7|3895.1333|6824.7333|5059.9|6005.5333|3566.7667|11974.2667|7315.6667|4730.4|
2020-10-25 01:16:03|pink_usa_0268|ALMMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204738.3333|1304771.6667|1328641.6667|620995|598516.6667|466787.2333|255153.9|239670.5667|276463.9|479215.7667|635283.9667|628133.9667|623940.6667|566684||566414||259284.1333|228134.1333|103677.4667|89563.3667||65080.7|40517.6667|5989.3333|5532.6667|5516||4280|4243.4333|2314.4333|2551.4333|3351.8333|2879.4|2741.0667|2197.2333|18950.2|92.5|32.6667|1630|186.6667|998.3|60|200.6667|
2020-10-25 01:16:04|pink_usa_0269|MAANF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8168.6|57867.3333|8272.5333|26216.7|8660.7|8888.3667|9314.6|9186.9333|6052.9667|5311.9667|7764.1667|8921.4333|5842.5667|5892.3|6883.2667|4418.9|5315.1333|5754.4333|6279.8667|5369.7|5701.1|2600.6667|5934.9667|8870.9|6480.4|7241.9333|7091.9333|6460.6667|6291.4|5335.1333|5882.2667|5067.1|6374.9333|6666.1333|10089.0667|9814.8667|4709.4667|4753.0667|4930.8|3541.5333|338.5333|5597.3|66.6667|1035.6667|6.6667|153.3333|180|
2020-10-25 01:16:05|pink_usa_0270|CHOLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4378.3333|4751.5|7962|54371.6667|8411.8333|84663.7667|4892.5667|9652.1667|9667.8667|9195.5667|20971.6333|8776.5|12330.2333|15200.8|31834.7|10241.4|9595.7|11262.3667|17110.2|5845.2|14989.9333|7739.3667|26430.5667|29800.0667|12509.4333|14940|25574.8|39114.0333|31438.9667|21147.0333|8051.5333|7808.9667|7619.5|8155.2333|7707.7|24003.2|21451.0333|20507.7|20256.8667|23.3333|266.6667|380.0667|74.8|598.3333|7348.6667|20233.3333|
2020-10-25 01:16:07|pink_usa_0271|SFOSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2531.6667|3638.3333|4969.8667|5667.7667|12169.2333|11761.9|8750.3333|15996.9667|8390.9667|24679.2|27003.3667|19644.9667|4331.0333|4913.9|5022.4|565.2333|452.3333|2787.7667|2093.1333|1016.3333|649.1667|531.6667|1248.6333|8257.7333|3290.4333|7434.5667|
2020-10-25 01:16:08|pink_usa_0272|DIPGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||988.2333|921.3667|5345.4333|1884.5|17554.8|1502.6333|1788.1|1048.5333|1626.4|3848.8333|1270.8667|1451.3333|1769.9667|1314.0667|1688.1667|1460.7|1209.7333|1615.4667|849.5333|853.3667|1508.4667|1181.3667|826.2667|1085.2|3182.2|4513.3333|3125.4|1704.8667|488.2|540.5|646.3|700.1333|583.6|590.2333|990.6|1046.9333|934.3|137.0333|102.8667|109.8333|431.8667|508.7|18|3.3333|213.7|179.4667|329.8333|197.3|
2020-10-25 01:16:09|pink_usa_0273|WQTEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25050|14983.3333|8650|6133.3333|8803.3333|8470.8333|9783.3333|9607.4333|4810|11936.6667|9630|7417.5|8016.6667|12522.6667|9550|9650|16300|15316.6667|17016.6667|7933.3333|9866.6667|13450|35933.3333|36566.6667|13314.7667|15153.1|14122.1333|9108.3333|8456.6667|9123.3|8567.1333|5755.5|3393.8333|4044.1667|3989.1667|4767|4850.3333|6604.5667|13694.4|6240.2|6398.9|872.2667|7548.3|11706.2333|8031.9|150|252.6|2717.9|
2020-10-25 01:16:11|pink_usa_0274|CHFFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454.7667|532.7333|738.3667|794.7333|937.1|980.1667|926.9667|763.5667|692.6|735.1667|674.6667|36.4333|272.2333|594.7667|291.5|370.8333|3.3333|250.3333|
2020-10-25 01:16:11|pink_usa_0275|ZIJMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1251.7|3711.8|2117.7667|4169.1|2465.8|914.6|923.8|1088.5|507.7667|426.1|451.6|12199.1333|12179.1333|354.6|240.1667|1165.1333|1617.4|1354.9667|1218.3333|1061.7333|1180.9|750.2|747.2667|720.6|729.6667|2606.2333|2585.6|165.3|103.9667|68.5667|74.5333|48.0333|74.1333|820.1|
2020-10-25 01:16:13|pink_usa_0276|XNGSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.7|240.1|244.4333|1349.1667|828.4|564.4667|12031.7667|105.7667|126.3667|6897.4|6372.4|3305.3|2910.2|4468.2333|5713.5|2566.9333|18205.8333|7490.9667|5147.0333|6927.2|5291.8333|8742.9|6293.4|7532.3333|5729.3333|26264.3667|15069.6|16651.6|24407.2333|9271.8333|
2020-10-25 01:16:14|pink_usa_0277|ZHSHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|26.6667|
2020-10-25 01:16:15|pink_usa_0278|ZHUZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.4333||328.1|328.1|328.1|123.8333|20|3.3333|21.6667|32.2|6.6667|50.3333|16.5667|
2020-10-25 01:16:16|pink_usa_0279|CEVIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.1333|226.6667|250.0333|246.3667|272.7|289.7|284.7667|249.0333|229.6|188.4667|||194.3||192.5667|268.1|260.7|260.9667|264.3|257.7333|76.0667|14.4333|3.3333|30||3.3333|3.3333|
2020-10-25 01:16:17|pink_usa_0280|HOKCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25075.5667|111953.9667|86989.0667|222005.8333|126903.8333|354606.2333|117449.8333|72020.6667|72296.6667|59933.3333|73803.3333|65426.6667|52560|40770|63353.3333|226683.3333|26843.3333|51489.9|45061.4667|64019.6|48360.2667|46249|58274.6667|51246.2333|69294.7|124096.1|42126.2667|35216.7667|10680.8667|22720.4667|24329.6333|46745.5333|54152|62537.1333|45869.4|52548.9333|56739.8333|93333.0333|88086.2667|84559.2|68508.1333|61850.7667|65388.4333|91089.6333|54182.3333|67956.6|48032.5333|62851.9333|33858.5667|73190.2|64940.0333|53909.4|76730.9333|73267.5667|74079.7|82992.2333|94681.6333|67284.4333|285255.8667|43101.2|34536.6667|41504.5|49307.6333|41723.4333|46350.4333|53506.1667|53269.6667|36714.6667|52684.6333|76227.6667|57663.4333|62574.9333|54246.9|80191.3333|78511.4333|66024.2667|171766.2333|74977.6333|120217.9333|192689.7|208362.1333|182236.4333|276416.9|269258|206275.5667|
2020-10-25 01:16:19|pink_usa_0281|TSYHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28928.1333|2667.7|5400.8333|2185.7333|2316.7667|1689.1333|2901.3|5198.8|1589.2667|1261.1|1341.6667|1322.9|1230.2667|661.2|556.0333|8639.7667|503.6667|1082.1333|3226.1667|1168.3667|1557.2667|1846.6667|1463.7333|1705.1333|2908.5|1673.4667|8129.7333|2576.2667|1878.9|3816.6|2546.8333|2274.3667|
2020-10-25 01:16:21|pink_usa_0282|SOTGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1396.3667|178.9667|1643.4|493.6|1090.1667|380.0333|495.2|2707.0667|704.8|1648.6|
2020-10-25 01:16:22|pink_usa_0283|SNPTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39919.6667|26476.3333|13170.3333|7465.3333|13707.6667|9961.1|17175.3|15790.1667|16179.7333|2824.3333|1878.3667|1814.6333|2226.2|1263.5667|12719.8667|6760.9|4591.6667|5858.7667|7807.8333|19426.6|16721.3333|26589.3333|5737.3333|925.9333|4166.8667|2646.4333|576.1667|
2020-10-25 01:16:23|pink_usa_0284|ZHAOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16079.3333|13742.6667|6642.6667|23660|75644.6667|54083.8333|3382.5|3002.5|3870|17195.3333|17356.6667|24446.6667|22745|22245|16863.3333|27958.3333|35003.3333|19657.3333|14844|9137.3333|5310.6667|4780.5|6041|10054.3333|8404.3333|8037.6667|8487.6667|12578.3333|13714.3333|10861.4|5111.2|3972||||5954.7333|||6011.8333|3.3333|33.3333|86.6667||70|6.6667|72.5|
2020-10-25 01:16:24|pink_usa_0285|CGHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1495.8|1090.2|1225.0333|891.5667|3730.0667|458.1|998.5333|573.2|596.4333|1437.8333|530.9667|1777.4333|616.1|826.6333|992.8|12454.2667|2534.5|4567.6667|
2020-10-25 01:16:25|pink_usa_0286|CGHOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8225.7333|7790.2667|266522.5|299268.9333|298801.7333|170839|170155.6667|44482.3333|10505.9|11955.9|11873.4667|14874.9333|23981.3|7188.6333|4978.3333|5570.9|11916.9|3556.1667|6129.4333|6111.1333|5821.6333|3511.3667|6425.4667|5184.9|3281.4333|5405.0333|5243.0333|4455.1333|4381.6333|3135.4333|2570.0667|3315.8667|3572.5667|2981.3667|1998.3667|1997.1333|657.6667|266.6667|490.2333|573.3333|379.1667|217.3667|2007.0333|
2020-10-25 01:16:26|pink_usa_0287|HTCMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1570.0333|1297.6|883.7667|1995.3667|2373.2667|3019.4333|2424.7|619.4667|951|707.3333|735.4333|625.7333|474.1|219.0333|510.5|893.8|874.8667|1231.4|1163.8667|3599.8333|2793.2|1621.8|744.3333|1700.1667|812.5|1056.7|967.4333|834.1667|980.1333|648.4|614.0667|513.5333|26.8|62.5333|53.1|41.4333|399.7667|79.7333|50.7|
2020-10-25 01:16:28|pink_usa_0288|SHZNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|||||441.3667||||||||13|3.3333|||||4.3333|
2020-10-25 01:16:29|pink_usa_0289|SNYYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21943.0667|24019.7333|19846.0333|1467.5|6780.3333|6780.3333|7580.3333|9597|9971.1667|10088.6667|10428.5333|10670.2|10726.8667|13293.5333|13276.8667|13177.3667|14075.0667|12831.7333|13477.9333|11968.1333|11934.8|10140.4333|13.3333|100|1666.6667|3500|570.8333|3416.6667|845|
2020-10-25 01:16:30|pink_usa_0290|CHDGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15516.6667|2083.3333|400|6533.3333|1611.6667|3105.3|7351.4|4744.7333|800|2213.3333|433.3333|750|12671.3333|19154.7333|3471.6333|23145.2333|20066.3667|4098.1333|9278.8667|25416.6667|11958.3333|13711.1333|5795.7667|35426.9333|31199.2|41258.4667|13282.8667|
2020-10-25 01:16:32|pink_usa_0291|CDGXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1857.5333|1108.9333|891.0667|1632.6667|2074.2667|1860.3667|1430.7667|898.6667|877.3333|795|778.3333|746.3333||720.2333|99.8|18|23.3333|10|108.1333|||16.6667|3.3333|16.6667|21.3333|
2020-10-25 01:16:33|pink_usa_0292|WXXWY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2426.9|1937.8|6688.8667|5654.8667|4647.4667|2732.1333|40604.1333|5883.3333|18997.8|18573.9|34341.6333|46611.9|
2020-10-25 01:16:34|pink_usa_0293|LKHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||732|732||736.1|718.9|717.3667||1291.5667|1357.7667||||1576.9|1570.7667|1202.9667|1196.3|||1226.8667||||1253.5333||853.9667|43|43|60.3333||25.4|61.0667|3.3333|
2020-10-25 01:16:34|pink_usa_0294|SHWGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4800.0333|1491.6333|24244.4|8193.5333|22816.4667|7691.4|41289.0667|46109.8|5840.5|4652.3333|5285.2|24318.5667|12654.8333|3896.5333|16428.7|1079.8333|3305.9333|3241.7|3429.2333|3388.8333|3387.2333|4324.4|4257.8667|4216.0667|2459.8|2472.3667|2386.0333|1221.3667|26.6667|197.6|79.0667|186.6667|304|157.8667|869.7667|
2020-10-25 01:16:36|pink_usa_0295|AACAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347|852|1131.3333|605.5|115.5|18.1667|552.7667|388.1|113.2667|1473.8|2131.5|794.5667|4976.6333|1508.4333|2882.4667|2702.0333|3156.8667|2586.1|1375.1|1933|672.5667|845.2|800.5667|2857.7|2425.7667|1467.0333|6098.2333|12297.3333|11211.3|3620.7333|2801.5|5652.3667|12905.5667|5692.3|5810.8|1620.4667|15003|93134|65357.2|155519.5333|78126.6333|100629.9333|85392.2|35755.4|113279.7667|57356.8333|72167.3667|
2020-10-25 01:16:38|pink_usa_0296|CPKPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4581.1333|4552.9667|5185.8333|5335.0333|9716|10688.7|8196.8|4250.8|11173.3|5782.6333|3654.3|4757.9333|7905.6|3288.3667|1988.6|2503.3333|8063.1|2976.3333|2002.8333|3849.1667|2675.5667|1744.9|2865.6333|3148.1333|4296.6667|3172.1333|5460.1667|2610.2667|2414.2|2935.4|2906.3333|2540.8333|1718.7333|1895.6667|1229.6333|2167.1333|2494.7|582.4333|1056.9|1751.6|1359.7333|724.7333|689.4333|993.3|1528.6|652.7667|2198.6|735.2333|
2020-10-25 01:16:39|pink_usa_0297|SOHOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163588|164241.3333|155566.4333|142715.1|103471.7667|57021.1|7910.7667|3582.3333|3822.3333|13160.5667|11894.0333|82928.6667|78899.8333|8462.9667|59370|57694.3333|6116.4333|6096.8667|5839.8333|5116.0667|7279.4667|9619.6|8226.2667|9312.9333|10229.4|9110.2|10254.7667|13210.1667|14771.3|19155.2333|13938.6|17949.1667|19558.7|19269.5333|17527.5333|15840.8333|9162.4|8305.3333|7463.4667|6342.0333|916.2|2171.5667|2133.3333|2902.8333|23405|2043.8333|2359.0667|
2020-10-25 01:16:40|pink_usa_0298|MCRPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12381.5|13488.3|4400.1|25699.9|24945.6|16274.6333|5952.3|4002.3|4765.6|6697.7333|11670.0667|13646.4|12534.7|14767|15050.3333|8265.3|4471|5644.8667|3897.3333|2660.6|1954.9667|473.3333|754.3667|440.0667|1132.1|3415.4333|2243.3667|358.5333|
2020-10-25 01:16:41|pink_usa_0299|HNLGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9100|11593.3333|1956.6667|21110|10080|21616.6667|1380|2633.3333|8863.3333|776.6667|2143.3333|7623.3333|2336.6667|2470|6956.6667|1346.6667|14383.3333|7018.6667|2664.2667|516.6667|2536.6667|1815|2243.3333|2600|2264.9|7618.5|901.8333|756.7|661.9667|1090|7488.1|4628.5|1666.2667|1546.4333|1004.2333|3932.9333|3893.9333|1019.6667|1001.1667|586.2|597.1667|753.4333|793.5333|1538.7|1358.8|1468.6|1437.1|676.2667|536.1333|1510.2333|2002|410|642.9333|1178.8333|1612|1183.4333|862.4667|1042.6333|1021.2|1111.9667|984.7333|515.0333|484.0667|600.5333|11580.5333|557.4|563.1667|545.9333|694.1667|717.2333|571|427.7667|318.7667|495.2667|508.9333|590.6|857.2333|1197|39.5667|56.3333|53.3333|36.6333|84.0333|644.8|10891.2667|
2020-10-25 01:16:43|pink_usa_0300|HGKGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61970|67770|33046.6667|206873.3333|24493.3333|91683.3333|74206.6667|13000|9003.3333|35306.6667|10556.6667|19256.6667|103890|45573.3333|65386.6667|62810|54936.6667|98040.7|108084.8333|75397.9667|78114.2667|91955.3667|126236.5|106438.7667|98941.6|77537.3333||114653.5333|98880.9333|78742.7333|55440.1|86194|61112.9|73789.1|90644.8|64683.2|311111.2333|100441.6333|137850.9|138930.3333|48255.5333|42281.2667|52038.8333|52450.1333|37467.5667|40896.1333|210615.7333|9302.2|15307.1333|15645.5333|16330.8667|10566.5667|14760.5|12591.1667|15510.7333|42850.0333|12450.6333|20191.7667|44441.3|4943.4333|3126.5667|1721.3|9147.7|4287.8333|11250.4|6408.5667|10124.0333|5250.3333|3202.7333|4478.6333|3292.9|4120.7|3992.5|6008.6333|6331|11596.3667|9461.2667|16358.9667|7358.1333|20522.0333|22403.1|13496.2333|16626.0667|11044.4333|7343.1667|
2020-10-25 01:16:45|pink_usa_0301|HLPPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10530|20053.3333|17680|13066.6667|22260|71543.3333|10450|7910|6286.6667|24633.3333|10376.6667|15433.3333|1633.3333|1990|1836.6667|2733.3333|1026.6667|770|1387.9333|1540.3333|12270.4333|10038.1333|3360.4667|6180.9|3217.7333|6372.9||14268.3333|13995.6|14443.7|5805.2667|13948.5333|10259.3333|18686.4667|20535.0667|13926.6333|26426.8333|70110.2667|23216.9|12364.0667|9491.7|14073.0667|23298.3|13175|42964.4333|8907.8|20549.1|19873.7667|9496.6|19899.2|8541.0667|15316.5|5192.2667|13889.1333|8444.1667|21768.3333|32187.4667|8372.6667|9506.6333|29591.1333|7974.9333|10782.7|9167.8667|4939.2667|16718.7333|23447.9667|21560|8104.5667|4099.3|15216.3667|8823.5333|12649.3333|7719.4333|13932.3333|29862.6667|42814.6|71714.8333|40773.6667|11265.5333|24993.6333|21281.9667|28091.6|59937|38668.1667|18924.5333|
2020-10-25 01:16:47|pink_usa_0302|KGDEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.8333|236.1667|229.5||226.1667|166.1667|6.7667|||6.6667|3.3333|30.0333|37.4333|
2020-10-25 01:16:48|pink_usa_0303|JELCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21328.8333||21558.5|22315.1667|10247.3333|6443.3333|6391.7333|4770.8|4128.4667|2108.1333|1864.8|1858.1333|1376.1333|3406.2667|3922.0333|6900.9333|8224.5|8906.6667|9327.7667|8845.5333|3836.5|2722|2804.1|3785.1|160.9333|68.3333|55.0667|121.8333|3.3333|33.3333|33.3333|
2020-10-25 01:16:49|pink_usa_0304|JEHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||506.6667|3.3333|840|10|16.6667|33.3333|16.6667|3.3333|
2020-10-25 01:16:50|pink_usa_0305|CFTLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.3333|933.3333|3316.1667|3313.3333|6933.3333|11140|24000|5483.3333|5912.8333|13101.0667|22835.8333|6886.4|
2020-10-25 01:16:51|pink_usa_0306|JEXYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050.3|1039.6|1192.7333|1316.5667|1820.6|1621.6|1171.4333|543.4333|1376.4333|1437.9|651.1333|479.9667|370.5667|448.4667|640.3667|685.6|644.0667|630.7333|1838.2667|6151.2|935.5333|1454.8667|527.9667|1226.5333|1780.4667|1863.7|1031.7|1446.3|3814.6667|1996.1333|541.9667|369.8667|3228.2333|2142.8|644.8333|1262.7|292.2667|374|1900.2|559.0333|1732.5333|711.2333|227.8333|361.9333|608.8333|199.6667|55.6333|
2020-10-25 01:16:53|pink_usa_0307|BJCHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||703|706.3333|753|1116.3333|1028|1034.1333|1030.8|937.4667|792.4667|743.6|733.6||723.6|704.1333|18.6667|180.6|187.5667|160.2333|154|136.8667|2022.1333|294.9333|153.4333|360.1|294.8667|
2020-10-25 01:16:54|pink_usa_0308|GNGYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6836.6667|7803.3333|8253.3333|8031.6667|8090.8333|3715.5333|5146.4667|6386.9667|13193.7|12980.3667|13569.2667|13513.4667|13472.9333|12204|9939.7333|8587.5667|1684|1607||812.6667|809.6667|1755.0333||2036.5|23.3333|250|400.0667|950.9|393.3333|1051.6667|1316.3333|
2020-10-25 01:16:55|pink_usa_0309|MAORF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10030.1667|9630.7|13523.8667|10702.2333|8700.2|13437.6|12138.3333|21286.5333|9485.2333|6287.7|8796.8667|7003.3333|5490|6688.1667|6031.5|6504.8333|8276.7667|10290.1|14910|15442.1667|10365.2667|10503.4667|5819.8333|12242.6667|7274.4667|16814.4667|16814.6667|4700.9|8166.3|8462.9667|7677.8667|7125.5333|9887.5|13263.7333|9183.5667|8934.7|2994.4667|2251.8333|4382.1667|8127.3333|194|408.1667|2534|541.0333|4430|707|879.1333|
2020-10-25 01:16:57|pink_usa_0310|JNBYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4574.3333|2182.5|7980.3333|3463|2974.6667|1078.1667|
2020-10-25 01:16:57|pink_usa_0311|XNGIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||840.4|6.6667|33.3333|26.6667|13.3333|203.3333||178.6667|
2020-10-25 01:16:58|pink_usa_0312|VTSYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10462.3333|12064.1667|10083.9333|16393.7667|15427.7|19553.2333|21587.8333|18522.1|10874.2333|12465.3333|41188.3667|8304.2667|18303.2|15312.1|18327.3667|38662.1333|8788.1667|7784.0667|5531.5667|5093.2333|7697.5667|2381.6333|6086|16981.0667|20127.3667|10071.8333|6559.7667|10050.4|27636.2333|11807.9667|7215.6|10156.9667|10539.9667|5331.3|2905.9333|14991.3333|13133.7|3216.9667|3122.8667|3402.5667|3397.1333|4032.8|4711.6|2984.4667|4615.4|2237.6|593.0333|
2020-10-25 01:16:59|pink_usa_0313|HMCTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6143.3333|8890|13780|5686.6667|5491.9333|6803.3333|6083.3333|6205.6333|4703.9333|10772.8667|4012.2333|9354.4667|9951.9667|12322.8|12182.2|3719.0667|4509.7|6363.5|6171.1|3776.6|3560.0667|3039.6333|855.0667|7520.2333|8084.4|8659.0667|8001.6|3230.5|3711.1333|3339.4667|3256.4667|4687.8667|4064.8667|4858.6333|5043.5667|5224.9|4481.7667|4567.8667|4701.2|4454.2667|3485.2|66.6667|293.3333|243.3333|10|189.3333|3181.7333|195.9667|
2020-10-25 01:17:01|pink_usa_0314|GRVWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61348.0667|64531.8333|70935.5|65248.2667|70852.1|57399.6667|39404.3333|23545.5|22349.5667|25254.5|26610.2667|25327.4333|29923.0333|9140.6667|6180.4667|766.6667|3466.6667|200|3.3333|3977.3333|1137.3333|1733.3333|2050|3692.5|
2020-10-25 01:17:02|pink_usa_0315|HDVTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3533.3333|883.3333|980|273.3333|2560|970|240|1166.6667|853.3333|250|3716.2667|268.8333|1002.6667|4290|518.1667|1679.1|2556.6667|2870.2667|4037.3|771.3|784.4||2854.4|2994.5333|4068.6667|3764.9667|2573.4667|3260.9333|3746.9|3036.9|2858.0667|3467.8|3494.8|4048.8|5679.7667|5055.5333|5094.7|4136.0333|4714.5|4775.3333|5276.9333|5156.2667|4546.3|4396.2667|6751.0667|6446.8333|3924.0333|2106.0333|2160.9333|1707.6333|2083.3|2160.4|2796.4|2524.2667|2525.9333|1643.6|1258.3667|1532.5667|1773.0667|2055.5333|2068.4667|2514.8|1931.1667|1660.1|1603.7|1307.7333|1327.1|1638.7667|1944.2|2085.5333|1096.4333|14.6667|48.6|115|79.3333|119.1|370.8667|137.9333|
2020-10-25 01:17:04|pink_usa_0316|CHWTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52688.4333|43209|37820.7333|40533.4|38759.1667|230447.5|53200.0667|27618.2333|28771.3667|39547.6667|20905.6667|19245.2333|14507.4|12546.5|21557.0333|94844.4667|8205.5667|17787.8667|31297.3333|27231.1|9123.7|29490.2667|18151|54674.4333|20202.2667|22410.6|23581.2667|36072.3333|30979.6333|26928.6|17970.3667|9715.0333|23944.8333|24372.7667|20985.1667|15046.9|21114.8333|2833.5667|1400|2170|8812.9|2885.6667|626.6667|71.5|16468.8|2210|8889.7333|6549.2667|
2020-10-25 01:17:05|pink_usa_0317|JRSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1077.7667|656.1|527.7667|511.9333|511.9333|226.8333|4|5.5|6.6|13.3333|50||973.7|
2020-10-25 01:17:06|pink_usa_0318|IINX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6667|148.8|166.6667|53.3333|78|39.3333|56.6667|40|20|73.3333|246.4333|2196.1333|770.5|2009.4667|2568.1667|1918.6333|2728.5667|77610.3667|
2020-10-25 01:17:07|pink_usa_0319|LBTI|average_volume_30|0.0106621773288||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||835|3770.8333|12763.7|23857.1333|93258.2|703570|776325.5667|1085325.1333|596074.2|343016.8|431101.4333|803077.6|691125.8333|189144.5667|21563.6333|929966.6||16971.1|1471.4333|1080.4333|2134.8667|3039.9|2617.2667|1635.2|1387.6667|2572.8333|1917.6|648.2667|770.9333|1483.9|67.5667|126.6667|165.5667|115.1667|645.2667|415.0667|997.0333|48|176.1667|129.3667|507.5|369.4333|57|73.2667|49.6667|841.9667|2373.8|2896.4667|4813.6|6631.7667|
2020-10-25 01:17:09|pink_usa_0320|IESFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1154.3333|710.6|514.5333|699.1333|1012.4667|2157.4667|2064.5667|2026.5667||2023.2667||1993.3|2043.3333|2016.9667|1948.9667|319.2333|473.1333|382.4|620.2|423.2|305.3667|910.1667|885.3333|757.7667|347.7667|352.1|341.8667|374.5667|232.8667|462.1333|529.8667|476.1|173.8333|144.2|6.6667|42.6333|15.9|0.0333|11.7667|0.1|5.2333|
2020-10-25 01:17:10|pink_usa_0321|CMTOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9747.8|9691.0333|9261.7333|8850.9333|13337.6|19107.2|20741.3667|20513.9333|5890.3|6265.9333|5240.2|13925.6|5543.5|3779.5667|4903.4667|5147.8333|2740.9667|780.7|3277.4667|3293.3667|5530.5333|4363.1667|3906.5667|3534.8|2218.6667|3291.2|231.6333|26.7|1820.3333|1632.2333|401.4667|27993.6|274.2|300.2333|636.1333|21.7|13.3333|
2020-10-25 01:17:12|pink_usa_0322|DNSKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1676.6667|153.3333|||40660|58000|56300|16450|6536.6667|21366.6667|28826.6667|8200|51400|35400|20233.3333|5400|5243.3333|3913.3333|1918.3333|3257.5333|1028.2667|799.3333|396|386||323|531.4|626.7|456|322.1333|764.9667|1247.7333|1323.8333|3863.2333|4018.7333|4019.8333|4374.7333|4355.5667||4340.9|4245.9667|3958.9667|1959.7667|1258.4667|1027.6333|1032.1|750.1|682.8667|678.7|690.1333|922.7||950.8333|947.8333|631.1333|302.2333||1095.4|1968.9667|2068.3|2070.4667|2135.4|2127.1333|2423.1333|2393.1|2394.0667|5414.9|4639.2333|4644.5333|4619.6|4705.6667|7537.8|10037.8|14162.1|1232.5333|180.5|1319.1333|755.3667|1423.2667|470.3|539.4667|
2020-10-25 01:17:13|pink_usa_0323|DNKEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19219.7|21629.4333|46350.9667|13396.5|10303.1|13422.8333|23198.5667|20799.3333|53736.6667|91977.1333|169652.8667|116155.8333|70422.1667|104981.9|120916.7|62258.6|122632.5667|70663.5333|26531.1|
2020-10-25 01:17:14|pink_usa_0324|AMKBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||490.6|580.2333|627.9333|1155.6667|6193.9333|12461.2333|8601.6333|12769.0667|45809.6667|34011.4|47772.2667|75316.2667|180837.3667|123625.5|140111.5|175365.1|56964.4|49188.8333|62146.1|69865.1|71708.8333|108035.4333|119155.7|348476.5|98880.2667|211950.5|80535.3667|129983.9333|238868.6|95185.1|66295.0667|
2020-10-25 01:17:16|pink_usa_0325|AMKAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.2667|1.8|1.7|1.6|1.5333|2.1|2.5|3.2333|2.5333|2.7667|2.1333|7.9333|8.4|13.3667|12.7|9.5|9.5667|14.1333|15.3|11.0333|7.3333|7.3667|7.5333|7.9667|5.8333|4.9|6.6|10.5667|13.3667|7.3333|0.3667|5.2|0.6|3.7|13.8667|3.2667|3.3333|
2020-10-25 01:17:17|pink_usa_0326|NONOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58957.9333|55501.1333|48808.8|17615|18161.4667|21374.3333|12977.2333|8827.2333|8186.5333|789.1333|822.3333|3732.1|3532.0333|3420.1333|2862.2667|2389.4667|3848.2|1082.6333|11590.2667|19169.9667|4817.6|18118.0333|30250.3667|71012.9333|26430.3333|15446.4333|53959.3333|40727.1667|53309.3667|74336.2667|40208.7667|47252.8|83935.8|24667.3667|40742.4667|33539.0667|11709.9333|7354.2|48992.7667|18601.6333|16310.9333|20500.5|41179.9333|11310.1667|14675.5|6293.8667|
2020-10-25 01:17:19|pink_usa_0327|DOGEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5121.4333|2680.6333|3471.0667|733.0667|1145.4|675.1333|660.5|775|1068.8667|458.1667|1170.5|581.7333|536.6667|
2020-10-25 01:17:19|pink_usa_0328|DNNGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975.8667|81.2|321.0667|850.2667|1308.6333|1256.2|5551.4333|7771.8|20631.0333|31176.6333|18237.3|12708.5667|
2020-10-25 01:17:20|pink_usa_0329|VWDRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172427.1667|214008.4|95857.7|235758.1667|112342.3667|173759.7|119179|129728.9333|341070.7667|83008.3|101131.1333|58601.2333|71360.5|59269.8667|40163.1333|61185.2667|32647.1333|29660.7333|18491.8333|43070.0667|44354.8667|23021.9333|29972.2|33745.2|32102.9333|24621.1667|9470.9667|56429.1|76579.5667|35011.2667|76873.8333|56184.4333|40838.8667|60412.1|33584.3333|40131.8|32974.6|133118.3333|25081.0333|35536.2|29580.8|40524|65010.6667|27830.8|81099.7333|64765.5333|123635.7667|91514.2|68439.5667|
2020-10-25 01:17:22|pink_usa_0330|VWSYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39725.1333|7901.2|5408.3|4171.1333|7718.2667|7618.1667|5994.8333|8055.1|12323.9|8815.3|5670.3667|6031.2|19154.3333|3930.6667|4838.5|6034.0667|5050.4667|2548.1667|3104.2333|5150.9|2099.8667|3817.7333|6358.7333|5869.6667|2377.7333|653.8333|3461.1667|2233.3333|3646.8|2930|1713.7667|2868.4667|6088.4667|1279.7667|1635.7333|3487.4667|6692.2|1209.8667|1624.2333|1208.7333|1562.0667|1082.1|1138.8|1844.8|1161.5667|2007.6333|1093.0333|1146.3|
2020-10-25 01:17:24|pink_usa_0331|CABGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1623.3|3604.3667|1757.5333|11626.9|2098.7333|3136.4667|22930.0667|2134.9667|4879.4333|5089|51035.6667|16661.7|14318.8667|13883.4|71370.8667|88064.7667|25208.2333|30336.2|77637.2667|128189.1333|114270.5667|26349.0333|176894.5667|126255.0667|186679.5667|84395.7667|83698.1667|146877.0667|147305.4667|61492.5667|243996.3|55749.4333|74382.2|213311.4667|50308.8333|111420.0333|84148.6667|71916.1333|86318.3667|59313.5|184681.4333|121465.4333|80678.9667|
2020-10-25 01:17:25|pink_usa_0332|CABJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||773.9|657.5667|634.2333|592.5667|732.5333|731.7|710.8667|718.3667|1206.6||1285.8333||3466.5|3423.9667|3288.4667|3112.8333|2882.1333|354.4|333.4667|202.1333|286.8|785.4|671.8667|537.1333|401.1667|519.7|1008.4667|896.1333|1153.8|1233.7333|658.2667|1025.4333|1393.6667|1506.2|1382.7333|1238.4333|69.5333|699.2|623.0667|800.1333|365.2|554|40.4|181.5333|573.8667|677.5667|824.9|
2020-10-25 01:17:26|pink_usa_0333|TPDKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138354.7667|16268.6333|6819.3333|7667.0333|7513.3333|10253.4|20192.8667|1688.0333|684.3333|609.3333|334.2667|768.8|626.3667|836|644.2|719.2667|689.1333|1083.6|759.7667|837.1667|2701.6667|2203.1333|1376|2576.7|6365.4667|7868.0667|1086.3667|
2020-10-25 01:17:28|pink_usa_0334|ISSDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||836.4|1641.4333|1581.3667|1593.3667|866.5667|757|312.4|1635.5|2642.7333|2715.8667|12729.7667|1187.3|1340.6|2912.6667|15890.1667|45074.4667|2000.8667|1167.9667|
2020-10-25 01:17:29|pink_usa_0335|HLUYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5590.6667|5106.1667|9303.9667|8833.9667|13654|4631.2333|7805.4|7765.1|16277.8333|8668.2333|35973.0333|9527.4333|10151.2|18336.9667|17795.6|16179.2|2317.6|4473.6|4872.8667|2908.9667|3280.9667|3462.3333|3989.1667|3161.7|7259.5|2089|7702.5|3143.5667|5874.0333|3341.5333|1861|7692.1667|2181.9|2418.1667|
2020-10-25 01:17:30|pink_usa_0336|HLUKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.3667|230.3667|170.0667|534|526.3333|4708.1667|7269.1667|3028.5|1116.8|236.5|109.6667|810.3333|1103.5|669.1667|329.3333|1629.7667|60.2|412.9|727.6333|746.2333|682.6333|743.3|3204.3667|2144.2|1654.3667|1573.6|1576.1667|279.8|351.4667|250.9333|199.9|126.5|137.8333|124.9|127.5333|103.9667|18.5|410.2333|2895.7|719.7|191|256.1667|
2020-10-25 01:17:32|pink_usa_0337|DSDVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168767|69018.3|45618.2|30100.1667|29355.9667|21382.5|21750.3|25953.3667|26966.3|28934.1667|61877.9|28462.4333|28102.0667|28143.8|26157.4667|80058.6|28299.8|30007.9333|
2020-10-25 01:17:33|pink_usa_0338|NVZMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1012.6|646.5667|7428.2|992.2333|971.7333|673.3|380.8333|3307.2333|1394.4667|1191.0667|5856.2|1388.2333|2407.3333|4658.9|13610.8|4529.6333|6813.2667|7145.7333|7247.7333|6260.9|11941.4|22713.8667|15131.2|8984.8333|14590.5333|11790.7|25043|24206.9333|15553.1667|15354|13606.7667|25178.2667|115924.6|17470.3667|31363.0333|23117.7667|14919|109662.7333|14877.4333|9147.6333|41255.8333|32612.2667|13702.9667|21326.5333|15584.5333|83191.1|31660.6|31190.1667|
2020-10-25 01:17:35|pink_usa_0339|GNNDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5667|3.3333|26.6667|16.6667|6.6667|55.6667|501.2667|989.9333|44.7667|80.4333|53.9|40.1|24.2667|55.8333|10|10|10|6.6667|23.6667|16.0667|12.4|21.4667|31.5|10.4|30.6667|63.3333|7.7667|21.1667|87.2|36.6667|463.5333|13.9|14.4333|
2020-10-25 01:17:36|pink_usa_0340|GGNDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|33.3333|73.3333|16.6667|33.3333|68.3333|9749.9333|723.3333|116.6667|53.1667|6415.6|95.7|127.8|360|3224.7333|76.0667|70.8333|44.3333|3628.1|428.6667|277.3333|480.7|3942.4333|294.9667|91.6667|34.5|2341.8|150.8667|1282.5667|145.8333|1073.8|574.8|90.1333|49.6667|1509.2667|253.3667|73.9|12.6667|1641|247.3333|33.3333|271.7667|2916.3|662.5333|46.2|
2020-10-25 01:17:38|pink_usa_0341|WILYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1599.0333|1085.5333|1854.0667|758.9333|660.5667|653.4667|656.1|370.7333|356.4667|366.6333|414.4667||371.7|382.5333|364.8|950.1333|1030|366.5667|462.6|554.6|670.3|771.5|645.8|624.6667|687.9333|452.9|431.6333|475.9667|276.0333|284.2333|684.5333|107.4|47.3333|76|168.1|102.6667|271.9333|57.6333|
2020-10-25 01:17:39|pink_usa_0342|WILLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.3333|23.3333|30|16.6667||10|70|23.3333|24.3333|25|248.4667|10|80.6667|43.3333|31.3333|16.5|99|29.8|27|33.5|3.3333|155.1667|74.6667|10|21.6333|14|82.2333|6.6667||7.9|44.6|111.9333|980.0667|86.9667|78.3333|146.3|46.7333|197.9333|106.7|15.5333|621.9|26|19.6667|43.9|130.9333|752.9|24.6333|81.5667|
2020-10-25 01:17:40|pink_usa_0343|CLPBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1901.5667|4809.7|1773.4|843.4333|846.2|913.8333|324431.0333|62603.2667|73724.1333|84484.8|101108.7333|407564.4|67902.8333|104689.9|86383.6333|219450.4|48408.7333|35318.2333|21443.2333|36087.4667|40560.9|29747.2667|37223.6667|31639.1667|86063.9|70883.4667|65990.5|
2020-10-25 01:17:42|pink_usa_0344|AKABY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|44.1667|66.6667|15|14.4333|289.6333||3.3333|
2020-10-25 01:17:43|pink_usa_0345|AMBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297|515.5|618.6|419.7667|1974.8333|678.2|148.4333|446.1|
2020-10-25 01:17:44|pink_usa_0346|AMBFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.9667|80.3|43|40.3667|178.1667|59.9667|130.8333|28.6667|218.8|426.8333|33.3333|29.4333|128.7667|195.4333|
2020-10-25 01:17:45|pink_usa_0347|CHYHY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34068.0667|8916.3|10201.1|24023.2|20153.3667|11023|20032.4333|11866.6|23390.2667|48890.6|10066.7333|19098.8667|12996.4667|12415.7|11687.4|17703.6333|26133.6|14702.7333|18908.5|22115.1|40531.8|36946.4|67646.6667|54962.6333|36522.2667|20889.3333|26858.6667||
2020-10-25 01:17:46|pink_usa_0348|CRTSF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||648.6667|709.5333|478.2|430.3|520.8333|691.6|602.1|1904.6|2634.4667|740.2667|3326.2667|2971.9667|2946.0333|2938.2333|2859|2893.3|2891.5667|2246.4667|243.2667|292.3|386.9667|357.3333|351.9333|114.3|22.7|58.3|76.4333|83.4333|75.2667|898.5333|296.6667|261.8333|46.6667|204.4667||
2020-10-25 01:17:48|pink_usa_0349|SAXPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23575.2667|1423.2667|3851.3|10047.2667|75597|17357.9667|25039.6333|12262.9333|15030.8|18064.7|9319.8667|56056.9|9801.6|14502.4667|18135.8|18975.9333|17102.6333|17377.9|28630|19442.7667|23021.5333|33399.4333|44075.5667|28286.7333|34837.5667|31251.3333|54680.2|39384.9667|89618.6|106390.3|30556.2|29358.1|22968.6|24759.4333|37242.1667|50986.9|30554.2|142433.3667|260363.7333|44048.3|83278.5667|110401.9667|161556.2|111827.3667|42784.6667|
2020-10-25 01:17:49|pink_usa_0350|NOKBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200348.7667|1142437.0667|1444680.4333|511903.7333|493423.8|463383.4667|1220773.6667|747465.6333|593326.3333|667337.8333|1227451.8667|1489390.8333|581086.4|373086.0333|685453.7|434945.9333|761818.3|879062.9|1211496.7333|1361792.0667|160981.4667|809653.7333|441863.3667|424838.9|323982.4333|363767.8667|417332.4333|417807.3|210899.1667|356661.7|585962.7333|494983.1333|493839.4|500106.4333|217886.7333|123383.7|262306.2333|194205.3667|349159.4667|229608.1333|328915.8667|233350.4667|157497.8|232787.7|164320.2667|158731|155038.9667|168041.7|
2020-10-25 01:17:51|pink_usa_0351|FOJCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3997.3|2262.1333|2382.7333|1533.1333|16795.6|3845.6333|1773.0667|1282.5|2330|91927.1|38049.7667|13209.6|12455.9667|5318.0333|6876.5667|17270.5667|8596.4|6913.0667|2926.8|18221.2333|2125.7333|1589.4667|7556.5333|3047.2333|2855.5|1640.1|5795.2333|6127.8667|2478.7667|1849.0333|1666.8333|6950.5|14518.3667|1810.8667|1796.1667|1561.8333|6539.4|1045.3333|966.2|401.0333|314.2333|818.9667|651.4|7353.4667|1281.8667|728.9667|
2020-10-25 01:17:52|pink_usa_0352|SEOAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||690693.3333|313543.3333|138560|178533.3333|159520|84650|157700|121556.6667|79143.3333|80136.6667|85670|56740|101373.3333|99423.3333|99630|76506.6667|57003.3333|57956.6667|101573.3333|121596.6667|248820|96380|220686.6667|110120|86443.3333|88293.3333|119800.6|287993.3333|361126.6667|424136.8|162398.3333|329033.5333|354575.8|441962.8|417841.0667|178135.2667|501526.2|81107.4333|62460.8|63536.4667|25268.7333|28876.3|18846.3|19630.6|20838.8333|54016.2|22063.3667|94451.3667|41292.6333|98882.3667|17449.3333|28555.4667|79664.1667|40023.8333|21897.6333|17280.7|10702.4|12043.4667|10319.4|13281.7333|9019.7667|8442.6|7788.4|12991.3667|7362.8|144542.5333|26744.0333|15335.0667|12751.9667|11823.4667|88548.0667|54628.5333|22504.2|143743.1667|25577.7333|147456.3667|34111|13157.3|69539.0667|17571|64994.6|
2020-10-25 01:17:55|pink_usa_0353|NTOIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2533.3333|1892.2667|1688.9333|1822.2667|1618.9333|1953.9667|1581.5667|662.3667|460.3667|997.4333|1894.8667|958.1|924.2667|661.2|504.5|561.5667|1165.8|1281.1667|1183.7667|5766.7|5689.8333|436.0667|1303.8|1618.9667|2573.3667|14567.6|13112.0333|40784.3667|18082.0333|57719.4333|24479.1667|17195.0333|
2020-10-25 01:17:56|pink_usa_0354|MXTOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.2|149.9333|10||9.3667|66.8667|66.7|116.0667|
2020-10-25 01:17:58|pink_usa_0355|UPMKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1916.6667|4776.6667|1986.6667|1180|1316.6667|2116.6667|1323.3333|406.6667|426.6667|1370|360|13606.6667|306.6667|1450|370|1776.6667|980|1560|4240|1040|8353.3333|21953.3333|29776.6667|8081.5333|340|32566.4|3468.8667|3935.5333|5372.6667|16356.8667|15836.9333|9715.8333|9142.7667|47948.4667|47097.2667|44687.4333|47318|5340.6|4661.6667|4707|4715.8333|4194.1667|4266.8333|2537.4333||2694.3|3288.7333|3253.9667|2768.3667|2627.3667|2574.8333|2551.9333|2552.6333||5027.9667|5047.4333|5098.8667|5770.2|5161.3333|1013.3667||990.7|3462.6333||3417.8|3425.4333|3576.1667|6360.5667|6342.2333|6314.3|||6327.6333|6424.2|7021.9667|6280.6|6558.7|5042.8|116.7|7592.4|218.6667|130.5667|1060.3|351.3333|368.3|
2020-10-25 01:17:59|pink_usa_0356|UPMMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23574.3667|11090.7667|45270.2|31034.4667|19378.3667|
2020-10-25 01:18:00|pink_usa_0357|WRTBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1485.4|1262.0667|1051.9|777.6667|798.0667|743.0667|644.8|526.4333|699.1|935.9333|839.3|9261.2|9413.0667|9357.4333|1401.3333|1053.5333|1044.7|750.1667|1022.9|1469.2333|1445.3333|874.9667|341.1|275|872.3333|913.8333|1060.9|151.8|53.3333|153.3333|509.4|388.0333|659.4|188.8|
2020-10-25 01:18:02|pink_usa_0358|OUKPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|3.3333||3.3333|||45.6667|12300.2|
2020-10-25 01:18:03|pink_usa_0359|KNCRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710.7333|||685.7333|542.5333|574.1333|544.3667|515.0333|511.7333|506.2333|499.5667|417.5|12.6333||47.6667||8.3333|8.3333|7|
2020-10-25 01:18:04|pink_usa_0360|KNYJY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24724.9333|4551|18121.1333|10298.2|31891.1333|2332.8667|18625.8667|22570.9667|27049.0667|29076.9333|22390.6|54824.6333|13692.7667|16176.7667|9179.3|5841.0333|5466.1667|7847.1667|12113.1333|36125.7667|10767.6|30040.4|16835.3|17843.9667|9713.9333|14435.9667|60242.0667|17236.9|11358.4|
2020-10-25 01:18:05|pink_usa_0361|KKOYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.0667|33.3333|45.8|65.2667|106.4333|228.0333|151.9667|31.6|145.0667|285.9|120.9667|146.5|97.8667|5.7333|11.5333|5.8|9.1333|3.3333|||14.1333|43.3333|1044.5667|46.7333|
2020-10-25 01:18:06|pink_usa_0362|NKRKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7416.2667|5409.2667|6303.3667|8145.9667|11531.1|12205.6333|10411.9667|13659.8|57226.6|8378.7667|4165.7333|4162.5333|9998.8|1510.5|3399.3|3607.1|6042.1|1552.1333|851.4333|1331.5|804.0667|961.7|888.5|814.7|296.9333|1208.4|1163.5667|2399.7|1195.5|18595.6333|14085.5667|11163.1333|38353.4667|12537.8667|919.5|
2020-10-25 01:18:08|pink_usa_0363|CRARY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28467.9333|85691.3|40665.9333|65346.7667|20993.4667|23217.1333|151102.2333|23440.1|74612.0667|11016.5333|15021.6667|59886.6333|35653.0333|18883.9667|51487.9|46638.5|18325.6333|17169.6667|14770.3|10701.4|65047.7667|21955.0667|30478.5667|38355.9333|29542.4667|18722.5667|26469.3667|24833.2333|50810.7333|52312.8667|90059.2667|25932.4333|24216.3|78077.1667|319270.1667|50187.3667|64522.5667|107949.7667|127094.2667|76215.6333|284844.9333|51834.3|215362.9|176018.4333|104630.5333|424179.3667|420810.9|60994.2|
2020-10-25 01:18:09|pink_usa_0364|AXAHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||16083.3333|13933.3333|12956.6667|8286.6667|88720|35266.6667|55543.3333|70300|35533.3333|131593.3333|64720|99960|121680|51913.3333|96726.6667|177046.6667|197400|571806.6667|792700|420980|269756.6667|261603.3333|404720|400113.3333|278850|481726.6667|368020|659760|391153.3333|301053.3333|256236.6667|352466.6667|266030|190320|299266.6667|406116.6667|256166.6667|293436.6667|362770|409773.3333|458146.6667|312306.6667|289153.3333|586054.9667|465167.0333|514160|737567.7333|1386076.0333|704004.0667|1274873.8|907328.4667|1357116.9|774285|471673.7667|520280.1333|526833.3|378118.7667|199133.9|318043.6667|189108.3|201117.2333|468709.4667|622241.4333|101206.7|235582.3|132862.1667|170056|110659.9667|164361.6333|129555.1|144884.1|131069.7667|124358.4|116530.3667|201523.1667|194654.4|224545.6|139419.7|179667.9667|283663.4667|134207.9667|148801|240756.5667|231891.0667|170855.6333|139395.4333|104854.3333|225741.4667|196023.0667|145203.4667|336932.0333|132805.2333|189137.8667|173058.1667|72305.6333|573395.1333|228443.8|123567.2|
2020-10-25 01:18:12|pink_usa_0365|BNPQY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||753.3333|713.3333|16046.6667|7016.6667|19383.3333|2330|7133.3333|19933.3333|25836.6667|23276.6667|26790|17366.6667|25676.6667|25501.5|40943|41110.6|35571.1|46687.8333|50758.6333|63002.1667|28915.2|49098.9|59791.6333|44594.6667|102527.1|65417.1333|73812.2333|170114.7667|83339.6667|70656.5667|63763.8667|145844.8|122224.7|263895.6333|365606.9|77631.2333|78552.1667|55405.1333|80942.4333|132161.1333|65837.2333|163839.3333|126015.2667|146651.3|266102.2|185151.5667|71788.7333|127484.3333|45616.8667|47737.0667|240268.0667|58013.1|59037.3|64325.6|108449|128499.8667|109992.6667|157875.1333|245770.7667|79484.8667|82290.4667|132295.0667|130586.1667|200600.7667|77790.4333|137120.1|329644.8667|337543.7667|157770.0333|197347.1333|109018.5667|227707.3333|559307.5333|479855.2|329266.7333|317722.2667|287930.7333|463102.5667|533447.4333|324200.9667|302304.5|
2020-10-25 01:18:13|pink_usa_0366|CNPAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2318.4333|1044.4|1070.2|720.1|668.7667|759.8333|861.7333|914.8667|1226.5667|658.0667|676.6667|562.0667|546.6|588.5333|407.3667|46.4667|243.0333|296.4667|846.7|267.2667|1499.8333|196.2|
2020-10-25 01:18:14|pink_usa_0367|SCGLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106786.6667|83093.3333|166693.3333|97056.6667|104963.3333|101140|86046.6667|92740|155966.6667|87780|132703.3333|123013.3333|85926.6667|100200|117190|92193.3333|78386.6667|121185.0333|143736.3667|105825.1667|99421.8667|136220.0667|130102.8667|106761.8333|112994.9333|124858.7667|120111.8333|119655.2|37698.7333|24116.6|45870.4333|123778.1333|289520.9667|232513.6|316705.9667|315964.3|240255.1|433218.9667|298814.7|136921.8667|173573.2|401582.1|554420.2667|415262.8|172551.9|185866.8333|116027.9|173513|625764.8667|298873.5667|119428.8667|138240.3667|89075.3333|179475.2333|103361.4|49458.3333|97228.1667|116949.4667|146046.8333|42815.6|282268.5|233404.0333|126821.9|175594.1667|290119.9667|173280.9667|390559.9|241612.4333|150091.8667|462634.8667|756785.7333|181729.1667|133605.4|275375.4|122051.5|217726.5333|211978.5333|492746.3667|386892.5667|567636.1|359063.5|238015.8333|1738400.5333|432798.6333|228599.4|
2020-10-25 01:18:16|pink_usa_0368|TTFNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86610.9|90349.9333|112103.3667|97862.0667|71458.0667|31053.4667|108619.0333|106110.3|40210.3|38520.7|5644.3|1183841.9|33427.7|32129.2|41044.6333|3440.1|4925.0667|5811.2|2110.8667|11239.4667|8005.6333|111275|12983.7333|31133.9667|72906.1667|53990.4667|19692.2|53726.2667|7998.6333|142146.2|56080.7|5495.7333|39703.4667|12703.9333|11223.5|17101.2333|14998.6333|388.0667|5492.3333|7767.8333|2268.5|8630.9|13991.7333|10846.5|20835.9667|49934.5667|11791.2667|7843.4333|
2020-10-25 01:18:18|pink_usa_0369|ECIFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8001.5667|29743.3333|8497.1667|25904.1667|31729.7667|62376.5|36767.3667|209315.9333|108937.5|77593.2333|214992.9|372153.5|206445.1667|467482.1333|202420.1|119168.4333|78736.3667|185932.9|39634.2667|110594.2|38076.8333|109695.3667|50031.2667|171099.2|70875.0333|49084.7667|70978.2333|439739.6|165017.8333|95489.1667|86325.4667|146558.5|141118.4667|240781.5667|47277.3|57603.3667|54873.2|51092.2333|65169.1333|131008.6|191667.0667|80728.6|105630.8333|124861.9|105851.6333|89718.0333|108811.3667|
2020-10-25 01:18:20|pink_usa_0370|NTXFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1618.1333|486.2|467.2333|364.2667|607.3|558.6|362.5|799.1|2442.1|3002.7|1438|1306.1667|1498.7|941.9|667|582.3333|650.4333|378.6667|314.0333|333.7333|207.4667|351.8|152.9667|277.4333|1868.2667|796.3333|134.1667|
2020-10-25 01:18:21|pink_usa_0371|SCRYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||62680|11726.6667|9170|8926.6667|6046.6667|2323.3333|2693.3333|5423.3333|2633.3333|2676.6667|7890|4743.3333|4396.6667|3660|3113.3333|3220|5163.3333|5833.3333|5553.3333|3826.6667|3273.3333|2126.6667|1426.6667|2950|5156.6667|6923.3333|2863.3333|9590|14753.3333|72316.6667|1318756.6667|256933.3333|135973.3333|314360|269226.6667|151036.6667|106706.6667|119766.6667|74226.6667|89206.6667|65316.6667|157230|82977.2667|106077.9667|40707.9|37127.5333|45518.0667|32553.2|42010.1|81472.8333|32240.0667|25314.7|15390.3333|14696.8667|14181.8|22291.8|7919.0667|22236.0667|9731.8|5920.9|5022.2|10861.2|9135.6333|30798|9128.2|17092.0333|9635.5|10037.2|11770.7667|21976.8667|11958.1333|11091.2333|11241.2|19351.6667|25738.1333|27192.0333|46132.6|41731.8|65487.2|59009.2333|166054.6333|68872.8667|67915.7667|56638.4333|43797.8333|51963.4|83679.5667|109695.2|58890.7667|129162.6|83590.6333|31066.4|46095.2|52004.9667|174459|136693.2|88000.8|
2020-10-25 01:18:23|pink_usa_0372|SZCRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1800.7333|540.9667|545.6667|523.9667|306.4|287.8|412.5667|1158.3667|1135.4667|1038.2667|1028.1333|1023.7667|1062.3667|481.9667|591|692.4|660.5667|960.4667|1227.7|1174.4667|844.2333|968.2|1186.8667|1027.5667|1134.9||1220.6|1570.2333|1820.7667|1809.4333|1596.9333|1257.5|10|600|22.5333|47.4667|439.5667|905.2333|3.3333|
2020-10-25 01:18:24|pink_usa_0373|PUGOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8013.2333|12311.2667|2597.9667|14017.1|2976.0333|8185.6667|3523.5667|1798.5667|1272.3|4932.7|1247.1333|1445.6333|1780.5|2859.5333|6582.1|4873.3|4377.7667|4843|8201.2667|36735.2667|6508.4333|5930.0667|9025.7333|8252.6333|66214.4333|30354.9333|10917.3667|
2020-10-25 01:18:26|pink_usa_0374|PEUGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3396.9|5909.8333|4346.0333|4750.3|4965.5333|2282.3|1486.5333|2091.1667|1912.6667|1598.8|714.4333|793.0667|1259.8667|2084.8|2116.8667|1545.7|785.1333|941.4667|1547.9|1812.9|1456.0667|77.6333|185.8|321.7667|135.7667|1136.6333|768.7667|167.3|
2020-10-25 01:18:27|pink_usa_0375|SNYNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2309.9|1464.5|30077.3333|85.4667|1792.1333|6101.3333|16493.7667|10675.3|7647.4333|11409.9667|29569.6|9903.5667|5771.2|2774.9333|4551.6667|109.4667|1146.2333|10196.0333|2738.9667|5104.2667|4919.7|15917|33156.6|2328.0333|35618.9|12871.3|8690.3333|9070|30568.8667|1998.9|8704.8667|18085.7333|1750.1333|2139.9333|5872.3|5242.8667|383.0333|323.4333|180.7333|6009.5333|162.7|196.1333|2072.4|5969.6|5405.9|9285.7|2490.2667|8530.9667|
2020-10-25 01:18:29|pink_usa_0376|CHDRY|average_volume_30|0.100746268657|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1013.6667|1032|1057.5333|830.5333|368.3667|418.4333|610.2333|1027.4667|878.0667|687.8|754.2333|515.8333|594.1|732.8|2309.4667|552.5333|526.5|5209.5667|466.8|720.7667|741.7667|377.4|369.8333|89.6333|28.2333|231.2667|27.1333|63.9|82.0667|11.6333|50.6|
2020-10-25 01:18:30|pink_usa_0377|LVMUY|average_volume_30|0.103343465046|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104923.5667|55835.3333|99215.8|43436.6333|41876.7|40708.6333|44618.6|120444.1667|66127.8333|170749.4667|148514.9|82891.4|77302|69925.5667|326888.6|62972.5667|60300.2|90858.3333|111984.8667|85833.6333|74820.2|129993.3|78085.3|91220.0667|177098.7333|115002.5|106821.8|85084.4667|48942.3333|69695.0333|103710.3667|125502.4|75171.8667|93967.6|81865.6|93122.5|91753.3|115460.6333|136614.8333|87683.1|141213.3|174463.2333|107300.8|83149.7333|102690.6667|317338.4333|252751.3|125171.7|174045.5|
2020-10-25 01:18:32|pink_usa_0378|LVMHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||639.1333|483|566.0333|2239.2|1088.6333|822.6333|6105.4|429.4333|1019.0667|1781.6|783.9333|7451.3|608.1667|1000.2667|5601.1|2270.4333|668.3|289.9667|503.7667|1399.6667|773.7333|1049.6|331.6333|496.2|594.5667|879.6|701.4667|1979.4|741.4333|478.4333|809.1333|1510|492.4|311.3|1676.2667|591.9333|906.5333|1023.1|1368.1667|978.0333|1169.9333|442.2667|770.0333|424.1333|1752.9667|3842.0333|1506.7|855.6333|
2020-10-25 01:18:33|pink_usa_0379|RNLSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24618.0667|14349.9333|65623.7667|31578.3667|10075.8|22514.7|54893.2|19150.4|38770.3667|10519.2667|17045.4|11136.6|10353.6333|37004.5|20565.2|46051.4|204840.9333|39501.9333|121761.5|81733.2667|124495.4333|317228.3333|87237.7333|35123|
2020-10-25 01:18:34|pink_usa_0380|ENGIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58683.9|94014.1667|60729.4|16894.5|25532.6333|16715.6|37447.5|17194.5667|16887.0667|26204.1333|22992.6333|53583.6|65219.3667|63091.8667|86070|49298.0333|108001.8|101324.8667|68035.8667|61880|86585.7|82143.0667|70955.1333|70773.4|131481.2667|94087.8333|66019.6|90651.3|145152.6333|64138.5|139702.0333|154822.6333|438901.4|257421.1667|127782.9667|192933.9333|123980.5667|124087.5333|114264.6|156324.1667|329612.2333|249650.4333|546093.9|131762.7333|141170.1667|708698.6667|267020.0333|85235.3667|
2020-10-25 01:18:36|pink_usa_0381|ENGQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.6|6960.5333|389.7667|542.8|112.8667|406.2667|47.3333|372.1|91.3667|105.6667|4182.6|1989.6333|2203.1333|1634.8|2465.1|959.4333|3274.5333|4787.8333|4890.0667|6184.8667|4617.5|4843.7|1642.6|5866.5333|3282.6667|7564.6|4712.1333|7872.6|7587.1667|2283.8667|6888.4333|1454.5667|10174|5272.5|2769.4333|4171.6667|2528.1667|3344.1667|2676.2333|5221.6|4829.3333|2071.9333|4490.3|4884.5333|8053.8333|16061.8667|34940.1|6087.4|
2020-10-25 01:18:38|pink_usa_0382|FNCTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8531.8333|2862.4667|10647.0667|5135.5333|8053.5333|674.8667|36042.4667|4127.6333|950.9667|4198.2|2607.8667|67796.7|3551.1|5282.2667|9868.7333|1949.9667|2863.6|1894.9|13380.5667|16425.8|5197.3333|124092.4667|4766.2667|4977|9839.0667|4696.0667|4238.7|12837.7|5684.6333|2877.2667|47338.9333|4766.5333|1742.1667|5175.3333|7215.4667|732.2333|1114.2333|1481.9|1787.9333|10208.6333|1510.9667|1730.5333|1128.6667|311.6667|7098.1333|3841.4|2289.7667|2472|
2020-10-25 01:18:39|pink_usa_0383|VEOEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5093.3333|4890|2506.6667|4453.3333|5826.6667|8726.6667|12643.3333|5636.6667|14190|23873.3333|14853.3333|6716.6667|3480|9623.3333|12843.3333|22436.6667|11413.3333|16493.3333|40816.6667|77706.6667|68290|110526.6667|73073.8333|110690.2|164393.3333|124702.5667|481597.8667|355031.5333|304372.3667|420250.7333|429963.6667|291025.2667|251559.1333|133938.9333|174382.9333|429072.5333|259533.8667|333557.6|360636.9333|342181.2|852118.4667|988162.9|1098410.3|705025.9667|388922.3667|331528.1|266312.3667|189337.6|307520.9667|195316.7|232948.8333|106713|142147.6667|272331.4333|57129.8333|60617|71081.4|49172.1333|68866.0667|103915.9333|42152.7333|133610.1|158616.7|99476.4333|36169.4|53306.0667|60026.7333|41909.6|64627.9|80180.0333|34134.5333|77918.9|74548.4|63442.1667|113223.0667|98919.8333|42597.3667|
2020-10-25 01:18:41|pink_usa_0384|ESLOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9928.9333|8919.1667|5421.3|9907.6667|2531.6667|8241.2667|6670.2667|2655.7667|3579.0333|3565.1667|2196.4667|2861.8|2833.9667|9321.8333|11731.3|9497.9667|6046.9|14657.7667|6566.7|22185|6559.1|6579.8333|3378.3667|5228.8333|4438.4667|11951.4333|5118.0333|6251.6667|4874.0333|5367.1|76595.6|13529.1|40608.1333|35998.6333|29747.7667|27899.0667|27821.0667|31351.1333|31370.2333|36041.6|210509.1|109395.3667|47246.8|45160.7333|35677.3333|102120.5333|48934.7667|55474.3333|
2020-10-25 01:18:43|pink_usa_0385|VCISY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56476.7|18794.7333|13052.3667|12692.3333|17766.7667|40420.9667|48501.7333|25061.7|30905.6667|41268.7667|18559.1|30359.0333|50082.4|30947.7333|30772.9333|16980.5333|38670.0333|44952.7333|29540.9|22375.7|63064.6667|75600.6|47126.4333|41517.0667|94072.5667|474776.1333|45617.4333|47159.4333|45048.2333|37040.8|81170.6667|60222.9|85822.5333|69377.6|72105.7333|43035.7|80667.1|66010.6667|70258.2333|175602.3333|178007.1|69385.4333|68883.1667|53136.3667|49221.1667|232508.1|93403.7333|58407.8333|
2020-10-25 01:18:44|pink_usa_0386|LRLCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1313.3333|1036.6667|1396.6667|1040|20856.6667|5680|14036.6667|15013.3333|11030|6213.3333|11893.3333|24746.6667|16613.3333|52813.3333|20600|15920|20480|36439.9|44535.6|19173.2667|78966.4667|40261.2333|38492.3333|22393.8|19716.0333|41895.8333|41973.0333|32363.5333|49557.9333|72329.6|31973.8667|60837.1333|47630.3|51270.7|58396.6333|59863.0333|67078.4333|121561.5|66355.8|49249.9333|54019.8667|53216.5333|54014.2667|47180.0333|495742.2333|32006.3|28386.3|52306.1|140049.6667|39791.4333|60695.2|89552.5333|45694.6667|62094.8667|81718.3|45001.9667|40980.9333|47979.7333|49857.4667|42937.0667|33755.7333|39167.8333|52070|39368.1333|63254.7333|52250.5333|46397.7|51352.1667|61886.9667|100274.9667|54118.6|56145.5333|127584.1667|48805.3|59385|42427.4667|66740.8667|77911.0333|74386.3|48588.9|62596.2333|60036|166607.1|101994.0333|66943.1|
2020-10-25 01:18:46|pink_usa_0387|DANOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105226.6667|35803.3333|58703.3333|155286.6667|46320|31923.3333|13786.6667|9563.3333|30083.3333|37960|32486.6667|51583.3333|52936.6667|23980|20586.6667|28333.3333|43953.3333|38756.6667|45073.3333|44106.6667|53076.6667|45190|34713.3333|31140|27736.6667|33216.6667|22123.3333|34010|42673.3333|153066.6667|118386.6667|136076.6667|161910|182293.3333|78736.6667|92630|149170|116900.8667|230763.3333|213571|122583.2|167759.1|144104.3|286977.7667|362355.1667|215391.8|148555.5|121693.6333|108681.8333|106366.4667|168974.3667|119613.6667|154342.3667|224645.1667|217929|384200.4667|249192.4667|385759.0667|334896.2333|174765.9333|231600.9333|416741.9|340698.9333|557200.6667|688713.3667|1214533.0333|247500.2667|298743.7333|329463.6|508359.9333|655963.1333|780493.2333|437473.9|662101.4|474411.9|427631.8|1363585.0333|755791.9333|726431.8667|356117.8333|428549.2333|402587.5333|633227.4|458064.2|944510.7|357763.6333|822009.0667|316241.3333|1208650.7|1336200.1333|493919.5333|503459.3333|
2020-10-25 01:18:48|pink_usa_0388|GPDNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15205.2333|15489.8667|1065.1333|623.7|2245.3333|3860.4333|17136.2333|5518.3333|3399.0333|3986.3|5798.5|2742.4|1077.3333|2776.7667|1458.9667|13313.1333|5269.1667|5050.5|22013.7667|19014.7667|18701.7|6859.8333|3021.6667|8776.8|7582.1667|4854.3333|17703.0667|1713.7667|7306.5|2775.1|4328.5|4480.0333|9026.4333|1865.9|2470.6667|7911.6667|1124.9333|2998.5|2828.4667|400.9333|1981.3|1277.4|327.6|7042.0333|11887.4333|6048.4|3470.6667|
2020-10-25 01:18:50|pink_usa_0389|SBGSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2722.3333|8387.2|17689.7333|28777.1667|14711.6|30409.4|23787.3667|32672.4333|60263.0333|122041.5|87570.9|176302|111371.7333|85468.2333|95693.8667|68461|72940.4333|64959.9667|75819.3667|68742.5667|55044.3667|115327.0333|140766.7|70942.4333|133046.2667|93505|161536.0667|181640.9|284703|94020.5333|95885.4667|67878.5|74453.3333|116724.7667|120571.5667|74740.9333|88822.4333|134275.7|272497.2|228519.9333|397848.4|142156.1|165370.1|92360.6333|384664.2333|402505.3333|270073.1667|180142.3333|
2020-10-25 01:18:51|pink_usa_0390|AFLYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35083.3333|8630|10466.6667|3223.3333|12986.6667|8366.6667|18080|10520|11870|21836.6667|104390|40189.0667|72443.3333|68103.3333|98360.9333|30818.5|50595.4333|24606.5667|59071.7333|88614.0333|4828.2333|5141.7|12624.7667|10928.5667|10938.7|13934.0667|10989.7333|31047.2333|17808.8667|21228.1667|143691.4333|2143.1|53031.2333|5418.1|5277.6333|17106.1|8005.1|44322.1333|4884.8333|23595.1333|10104.8|30563.7|10575.5|8315.9333|3250.6333|3163.0333|5008.2333|31921.3667|45696.0333|19809.9|15108.1333|44401.5|55837.4|52739.7333|15468.7|245883.8667|98636.3333|12317.1667|16048.2333|26673.1667|37444.9333|6704.6333|52670.6333|37238.3333|185690.9|91444.4|
2020-10-25 01:18:53|pink_usa_0391|AFRAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9994.5|9994.1333|||5137.9667|4992.4333|4458.5667|5106.7|5105.0333|5101.7|5126.7|5255.3333|3775.3|2176.8667|994|950.3|1732.4667|2707.4667|2994.0333|2343.8333|2256.9667|1048.9667|1040.6333|769.4667|1349.1333|1853.1667|1904.6333|1824.3333|3850.3333|4076.1|3809.0667|1852.7333|1427.4|54.2667|273.3333|136.6667|437.1|2456.1667|4200.0333|1570|
2020-10-25 01:18:55|pink_usa_0392|SZEVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.4|1251.3333|497.8|32.8333|306.8333|3.3333|35.5333|22.2667|119.8|24.2667|16.7|431.6667|1106.7667|227.5333|295.6667|408.4667|1620.5667|561.7667|2517.3333|224.8333|494.5|2753.0333|359.3667|80.8333|327.3667|235.8667|181.3|350.5|570.4|834.9|790.4333|385.1667|350.6667|137.5|165|277.5|121.2667|161.1|94.9333|89.8333|402.7|1769.9333|306.2333|49.0667|210|1448.6667|4560.0333|1611.1333|
2020-10-25 01:18:56|pink_usa_0393|BOUYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.1667|33.3333|354.9|76.7|80.0333|23.4667|9.3333|16.8333|
2020-10-25 01:18:57|pink_usa_0394|SAFRY|average_volume_30|0.0103626943005|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.8333|321.8333|3046.6|3095.6|1355.5|1049.1667|1136.8667|34489.8667|18502.1|12512.9333|24943.5667|4876.3333|17452.1333|5887.7333|10754.5|86643.5333|133753.9667|64022.1|179384.3|220932.1|174192.5333|59092.0667|99389.7|36693.5333|29060.0333|64457.3667|71432.3667|25286.0333|21748.2333|49798.9333|47867.5|148900.2333|64626.4333|97974.7|93250|62428.8667|70686.7667|58157.0667|53054.1333|390108.2333|391407.2667|76825.2667|90997.3667|
2020-10-25 01:18:59|pink_usa_0395|EFGSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||971.6667|1078.3333|1083.3333|1111.6667|800.6|778.9333|778.9333|659.5333|579.8667|617.5|704.1|827.1333|803.8||842.1333|2594.5667|2429.9|841.4|852.7|4311.3|170|10|10|117.4|4972.9667|5003.7333|2194.8333|
2020-10-25 01:19:00|pink_usa_0396|DUAVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9667|14.5333|26.7333|25.2667|25.2667|22.1333|0.6667|0.6333|0.0667|0.7|68.2|6.3667|53.7|
2020-10-25 01:19:01|pink_usa_0397|PIEJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.6333|396.5333|421.3|576.2667|549.2667|512.7333|601.4333|577.7667|560.8667|519.3333|453.6|275.0667|218.0667|289.1333|299.2|344.5|432.9|441.1667|399.2667|340.6333|534.0667|212.5|291.2|233.1667|362.1667|515.5|454.4333|510.9667|268.9|222.1|28.7667|138.9|356.5667|133|251.6333|285.6333|33.5667|
2020-10-25 01:19:02|pink_usa_0398|WNDLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1150.0333|1323.0333|682.0333|529|342.2333|180.4333|151.7333|213.4333|320.7667|324.7667|337.3667|514.8|509.2333|610.6333|617.3|598.2|612.1|603.5333|437.6333|266|235.0333|169|131.4333|117.3333|203.2667|198.5667|112.4|88.8333|185|216.6|158.7667|152.6|101.6333|65.3333|47.1667|50.8333|49.4|62.7333|13.3|65.1|1.8333|18.3333|5.4|138.5333|6.1333|
2020-10-25 01:19:03|pink_usa_0399|BOIVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.8|392.3667|42.5|33.1|165.6333|186.0667|87.2|156.6333|73.6333|89.1667|64.2333|93.6|61.4|127.7|11239.8|185193.3333|47296.6667|14536.8333|47760.0333|17049.9333|13069.2|15956.2|70053.0667|24602.5|23089.0667|11296.5667|25885.4333|22022.4|54844.6|74165.2667|92041.7|97405.2667|43073.6|35942.1333|50973.4667|277190.0667|172972.2333|33697.1|
2020-10-25 01:19:05|pink_usa_0400|THLLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||645.6667|42|4.1667|316.9667|41427.9333|26419.5667|5734.1667|5053.9|
2020-10-25 01:19:06|pink_usa_0401|THLEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||683.9333|2016.8667|667.9333|2228.6333|722.8333|580.3667|504.5667|369.9667|235.6333|275.7333|683.3667|580.6667|357.3|386.5667|686.4667||662.0333|757.8667|696.6667|688.3333||680.2333|236.2667|586.5667|550.6|710.6667|425.3333|295.7333|245.7667|236.9|242.8667|297.1333|290.9333|715.6333|910.2333|787.4667|398.0333|61.1667|194.5|371.6667|821.0333|183.5|146.9333|288.7667|901.1333|1509.3|413.1333|277.1|
2020-10-25 01:19:07|pink_usa_0402|HESAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4401.7667|3738.1667|2660.7333|3372.4667|2137.1333|2802.8|917.0667|2124.4667|991.3667|658.9|1452.2|1840.2667|1202.8|1545.3333|1197.4667|2776.4|1545.3|1368.6|761|680.8667|708.6|927.1667|82950.2|10568.4667|10164.5667|6754.6667|12456.2333|9444.2|9296.3333|9634.9667|28815.2|3265.5333|20597.9|3996.8|2582.5667|4395.0667|4137.9|17686.2333|9064.1|5162|
2020-10-25 01:19:08|pink_usa_0403|PUBGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2933.3333|2363.3333|2190|2133.3333|1460|23240|6993.3333|4836.6667|4610|6836.6667|6753.3333|3173.3333|3323.3333|3616.6667|6703.3333|3360|5543.3333|3830|4426.6667|1763.3333|1046.6667|2413.3333|4623.3333|7733.3333|5930|17040|11613.3333|11610|24132.5333|19603.2667|13425.1667|11001.6|23880.1333|55094|21943.1|16444.9|7240.8667|12571.6333|37187.6|86402.3333|6154.6667|33451.0667|22009.6|17908.8333|14943.6|53302.8|26601.5667|24315.3333|35422.0667|44955.3667|35342.0667|59334|47677.3|117439.1|50828.0667|127264.9667|61223.0333|91266.6|70473.4333|43744.7333|63830.8333|73964.7667|52159.1667|47342.4|34957.9333|60997.1|58633.8667|41997.3|185679.2667|128701.0667|33392.9667|36973.9667|106672.9|121946.9|65703.0667|49184.6667|125481.9333|267988.5333|147967.2|108742.4333|25326.6333|
2020-10-25 01:19:10|pink_usa_0404|PGPEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2393.1667|2594.7667|3550.9667|4237.4667|9324.0667|7442.1|7697.6333|2577.3667|2493.3667|2310.9333|2353.2667|2193.7333|6174.4333|6002.0333|1292.9667|1989.8667|3098.9|2187.2|2925.4333|4187.0333|1578.5|2079.5|2554.5667|3117.6333|4781|4720|1437.2|3768.3|1674.9333|3228.8|2213.7|769.2|1476.4667|2636.1333|5040.0333|3905.1|1778.2|2072.8667|1182.1|3208.1667|5328.0333|2375.7|61.2667|898|1877.1667|6175.5333|326.9333|1020.8667|
2020-10-25 01:19:12|pink_usa_0405|UNBLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.9667|123.3|40.1333|34.5333|21|18.2667|97.2|97.9333|136.0333|54.1333|14.5|88.2|185.5|224.2|228.0667|235.9333|63.5667|302|10.3667|7.7667|4.1333|0.7333|7.3667|9.5333|12||11.1333|2.9333|32.4|31.4|98.5|18.8667|8.6667|54.7667|15.4667|166.5|125.2|211.1333|42.9667|184.4|543.9667|797.6|2086.1|
2020-10-25 01:19:13|pink_usa_0406|MGDDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11079.6333|95590.3667|4488.6667|3398.2667|2896.0333|11897.0333|4713.2667|5908.8|33958.3667|10308.7|9298.3667|35653.6333|30028.7333|130468.4|33790.1333|23020.3|65636.0667|33907.4667|21196.7667|25700.3333|40223.3333|28839.3|24194.7|49884.2|65932.4667|57672.5667|43395.7333|35421.8667|43622.0667|52368.2333|42990.3333|34198.5667|51053.4|50316.0333|68443.7|47654.1667|50347.2333|74360.9667|101313.8|134246.6333|189063.5|54216.5333|69802.0333|159905.8|27494.2333|142818.0333|64574.4667|39796.8|
2020-10-25 01:19:15|pink_usa_0407|AEXAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78748.4667|99603.0333|71432.4333|49676.6333|74278.4|45462|104916.6|277474.2333|31510.6|5459.4333|4924.6333|5284.5667|48857.1333|13305.4333|15373.1333|29668.1333|82662.3667|137855.0333|40019.9|23229.5333|65600.9|13646.3333|20046.1|
2020-10-25 01:19:16|pink_usa_0408|AEOXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1667|1.8333|2.3667|1.3333|2.1333|39.3667|55.6667|5.8667|
2020-10-25 01:19:16|pink_usa_0409|ARRPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||833.4333|||4.6667||7.8|8.3333|629.0667|
2020-10-25 01:19:17|pink_usa_0410|CRRFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158858.3333|210867.7667|746793.5667|274828.4667|802251.6333|523266.3667|298073.6333|338741.7333|106247.5|133626.0333|98439.6|88569.5|52758.9333|84004.3667|70955.2667|40457.8667|67521.9333|34722.5|66679.8667|79485.7|79354.4667|260066.2333|526215.8|285317.7667|197603.1333|387163|724412.7667|264162.9667|453205.2667|161641.2667|421414.9|297574.3|325871.2|243179.4667|369234.5333|487558.1333|253640.2667|279515.7333|
2020-10-25 01:19:19|pink_usa_0411|CRERF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1564.7333|1770.8333|1262.5667|791.0333|10760.8667|828.0667|719.5|1156.5667|2965.3333|7847.5333|1515.1333|2100|9186.9667|5465.9333|3913.3333|9752.7333|3335.6|2234.3|1577.3|1021.3|1249.8|1708.7|1217.7|1184.5333|1295.8667|1231.4333|2430.9333|1088|1568.0667|3294.5333|3620.8|1209.5|3584.6667|3313.8667|2211.7333|4235.0667|1828.2333|1577.7|2046.8|972.0667|2378.8667|1842.9667|1912.0333|1083.6333|5678.2|3241.6667|1609.6333|34340.4667|
2020-10-25 01:19:20|pink_usa_0412|PPRUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||854.6|679.8|1950.7333|2666.2667|2082.5|103359.7667|16973.8|23437.8|23408.0667|53377.8333|9918.4333|17129.4667|14421.5333|25068.7|16435.1|8427.6333|3783.3|8408.5667|3034.3|22820.4667|7774.3667|8917.9333|5457.6333|47919.2667|60026.8667|21847.5667|44742.4333|54197.1|21769.7667|26932.1|56908.5333|43663.5333|120795.8333|50966.4667|48371.4333|
2020-10-25 01:19:22|pink_usa_0413|VIVHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14527.5|8558.7333|28946.2|52616.4|147927.1|107957.6667|57259.7333|35300.1|28930.4333|30991.4667|50294.9333|17671.5|50053.8|21973.8667|110279.9333|34924.4|36202.0333|70175.5|95922.6667|145215.6667|71846.7333|215281.6333|59921.0333|212802.6|126621.2667|309293.4667|30174.5|45424.4333|56920.5333|47754.1|328108.6333|173454.3333|92260.1667|60236.7333|71186.6|49518.8|260051.1667|164187.3333|51919.7667|
2020-10-25 01:19:23|pink_usa_0414|VIVEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1065.9333|1812.6|1830.3667|27758.0333|2639.0667|5041.1333|847.4333|1910.8|1338.6667|2119.8|4175.9333|3525.5667|3537.1333|6483.5333|2915.3|2624.1333|6769.8333|5080.8667|5890.7333|10498.6333|10131.4667|13507.5333|4407.9333|4133.4667|2334.1667|5090.5|4209.7333|3200.6667|5319.3333|4457.8333|4539.6667|3412.1333|3839.0333|7766.4333|9209.9|13671.6333|4071.2333|4839.3333|2010.3667|2598.2667|3395.3667|8468.9667|3422.8667|535.7667|1202.7333|4615.0333|5260.5667|13055.3333|
2020-10-25 01:19:25|pink_usa_0415|LGRDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|10625.5667|60535.7|14106.1|71251.5667|28788.4667|59069.4333|26852.0333|19348.1|115142|75563.9333|31521.1|
2020-10-25 01:19:26|pink_usa_0416|LGRVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1036.1667|3067.8333|3521.6333|403.3|831.1667|640.9|2729.7667|1755.9667|871.9667|965.9|1032.1333|1505.6|9517.6333|8898.2667|8875.0667|550.5667|544.0333|574.6667|598.2667|570.8333|538.0333|465.7667|465.8|1293.0667|1636.9333|1663.1|717.5333|252.5667|95.6333|361.7333|98.9|24.0667|1395.3667|172.5333|23.3333|
2020-10-25 01:19:28|pink_usa_0417|FURCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1333|8.4333|112.8|2007.2|13.3333|303.4333|36.6|2722.8|
2020-10-25 01:19:29|pink_usa_0418|ACCYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110295.2667|68048.3|107853.3667|168287.1|75428.7667|36758.0667|15240.5667|29894.5333|8291.6333|28125.6667|16420.9|10007.2667|20999.9667|18690.4333|20999.7333|56105.9667|32921.6333|38817.6333|567726.1|86847.2333|242177.3|187423.9|84363.7333|
2020-10-25 01:19:30|pink_usa_0419|ACRFF|average_volume_30|0.290468986384||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||765.6667|764.6667|680.2|647.2|215.5667|262.6333|698.1333|680.4667|832|815|1143.3333|1111|467.1667|4369|919.3333|992.3333|1625.1333|1083.3667|1303.8|656.0667|7413.3667|941.2333|764.8|1083.1667|949.5333|1164.5667|1085.5|762.9333|1872.7333|1464.9667|602.4667|601.6333|702.9667|753.7333|708.3333|718.3333|627|574.8|89.1|256.1667|20.3|91.2667|575.6667|640.4|1574.9667|767.6667|
2020-10-25 01:19:31|pink_usa_0420|CAPMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||603.2333|1711.2667|2191.6|2236.9333|1903.7667|1663.6|1100|622.0667|3479.9667|1285.2|931.2333|1391.4333|692.7333|503.5667|602.7|694.9|1502.8333|661.4|1021|1166.9|415.2|345.7333|523.3333|1315.7667|920.3333|1295.5|351.6|669.6667|651.5333|550.9|643.3333|855.3667|454.7333|531.9|345|719.7333|316.6|221.6|78.8|313.3667|99.5667|481.0333|205.7667|403.4333|1322.8|492.1|624.7|
2020-10-25 01:19:33|pink_usa_0421|DASTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||80576.6667|33216.6667|15503.3333|15396.6667|9066.6667|13183.3333|30680|98143.3333|50456.6667|147073.3333|100813.3333|58866.6667|82416.6667|58473.3333|46116.6667|24776.6667|13050|5010|6146.6667|11916.6667|12180|4803.3333|16833.3333|13663.3333|14126.6667|12823.3333|15516.2333|5720.3|45692.4667|18524.5333|18612.3333|112698.1|18535.3333|115182.1667|39996.5|19220.8333|21866.7|5835|31502.2333|7014.2667|14039.2|13063.4|16578|24549.3333|12539.3|19270.2333|13111.3667|18147.7|11439.7667|13839.5|16585.5333|11966.9667|7766.1|8122.5667|7184.9667|5387.1333|10967.5667|7574.4333|11625.4667|6811.6|9854.5667|7370.6333|13045.6333|10610.5667|10653.1667|8927.1333|12625.7667|13176.0333|11492.3|13373.1667|13899.2|16151.8667|10149.1667|16229.3333|19950.7333|31313.3667|23446.9333|25251.6333|17982.4667|25012.6333|22764.2|21511.9|28284.8667|14936.2|15850.2667|18334.5|10820.2333|14397|65944.6667|10078.8667|22369.1|48082.9333|9892.4667|11464.1|10661.4667|24646.4333|12245.5667|12013.3333|
2020-10-25 01:19:35|pink_usa_0422|EDNMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3258.7|860.5667|1752.2333|3293.1|7240.9333|5992.1|2439.7667|1322.7333|2594.0333|1990.4333|1701.0667|4425.9667|4987.7667|13461.1667|6992.9|5515.6667|12400.9333|5137.5|4888.9667|4130|5222.4667|24994|10954.5667|4021.1|
2020-10-25 01:19:36|pink_usa_0423|BVRDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1670.9|1602.5667|684.1333|542.0667|434.3|403.8333|400.2333|384.8333|630.4|665.5|673.5667|789.9333|6795.8667|611.3333|2070.3667|1366|2851.6|1518.5|10530.8333|3.3333|24.0333|19.8667|242.9667|103|109.4667|243.5|1060.8333|358.3667|136.5|449.9|
2020-10-25 01:19:38|pink_usa_0424|AOMFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1094.9333|998.7333|851.6|619|1656.6|2845.7667|692.0333|687.2|778.2667|501.2|237.2|916.8333|593.4667|301.3667|267.7333|347.1667|283.0667|327.0667|349.8667|7028.9333|3380.8333|1310.0667|1129.1333|316.3667|262.0667|334.6333|464.6333|407.7667|831.6333|372.0667|588.4667|334.4333|294.9|238.4|302.5|298.1333|498.1333|577.1333|338.7667|165.4333|195.8|73.8|67.4667|263.4|119.4|654.2|100.4333|19.3333|
2020-10-25 01:19:40|pink_usa_0425|ALSMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16764.4667|3320.6333|4776.3667|100475.7667|21150.8333|90477.7333|16393.4333|319774.3333|182974.7667|134842.2333|338376.7333|94752.0333|109980.2333|81180.3667|348200.2|525621.4667|451329.7|249598.0667|259160.7333|20322.9333|44787.1333|55521.5667|7063.9|10088.4667|6499.6667|14380|23164.5|3201.3667|7382.9667|5076.9667|3157.1333|3756.3333|2455.9333|2237.3667|2676.4|1403.5|4424.4667|14899.1667|88869.0667|122991.8333|9117.8333|201025.5333|321162.0667|160023.6|
2020-10-25 01:19:41|pink_usa_0426|VLEEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4960|7406.6667|6800|3280|1693.3333|14303.3333|4003.3333|4963.3333|1740|5320|1673.3333|1720|2840|6486.6667|6556.6667|3963.3333|7126.6667|8852.5|11528.7667|13645.8333|29326.1667|33361.3667|19577.9667|14761.6333|10546.3667|21297.1||19195.1667|17607.6333|12785.5|37275.3333|23023.1|9099.7333|72279.1|26062.5667|14562.5|12777.7667|42124.2333|27749.8333|20910.9|4270.5667|2452.8667|6393.5|4315.2|4142.2667|32654.5|10117.5|64418.8333|52704.3667|51702|11594.9|14880.1333|39801.6667|9968.0333|10969.9667|20148.1333|13047.2667|7917.7|7517.8333|6279.6|9629.5667|8166.7|19670.8667|11653|40302.6667|8891.6667|19853.9667|10703.4|20084.3333|160722.6|34687|21146.7667|40023.6|21118.2667|64672.1333|32209.7333|98142.9333|193622.3667|25393.1333|31628.2|26289.4333|9921.5|76805.3|26721.0667|36621.7667|
2020-10-25 01:19:43|pink_usa_0427|PDRDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9329.7667|8906.6667|2687.0333|1492.1|2596.9667|1397.5|571.4667|4663.1333|4280.1|5797.4|2304.3667|2482.4|34970.3|12300.3|7871.4667|28468.7667|21159.3333|62656.4333|34236.2667|26663.8667|16532.6|66695.3|31178.6333|29558.0667|13174.9333|40424.8667|22229.6|18813.3667|31262.1|12569.8667|120299.3333|31976.3667|46254|60473.6|23529.8667|60631.6333|63291.0333|71214.0333|104711.4|53337.6|41237.2667|46415.1333|73190.9333|343308|99039.3667|83746.4|
2020-10-25 01:19:45|pink_usa_0428|JCDXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.3333|184.6|40.0333|133.3333|106.6667|26.6667|36.6667|3.3333|51.6667|135.6|146.6667|90.3|10|31.6667|35|13.6667|39.3333|334.7333|13.3333|16.6667|23.3333|329.6667|132.8|165.8667|292.2333|373.9|335.7|174.9667|510.4|636.5667|925.2667|119|1415.8|647.2333|668.0333|551.8|431.8667|588.8333|433.0667|365.5333|1881.3|1475.9667|219.3667|626.1|596.9333|2882.8|4243.8|423.9333|
2020-10-25 01:19:46|pink_usa_0429|EUZOF|average_volume_30|0.23606557377||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3016.6|2958.2|2724.0333|2674.2667||2142.0667|800.0667|790.8667||||913.5||971.8333|1109.6667|1258.8333|||1285.8333|1279.9||1376.8333|745.1333|734.3|730.6667|141.5|151.9||231.1333|243.7333|265.9667|325.2667|330.3667|487.0667|584.2333|849.5||959.8667|951.3667|1248.7|6.1667|6.1667|3.3333|15.1333|255.5667|180.9667|20.2|16.6667|
2020-10-25 01:19:47|pink_usa_0430|AIQUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73589.9|46010.2|44892.7667|25329.4667|24304.3333|18360.5|41410.7667|90198.4|26060.8|42074.6333|35470.4333|25240.8333|42385.8667|50246.0333|32147.1333|29328|30900.5333|35146.5333|32330.5333|23969.2667|30928.6333|35899.7333|28566.9667|33917.1|38749.2667|48106.8333|38373.8667|46427.5333|85858.4333|55216.4|127103.5|50547.6667|109221.2333|38894.7|55068.2667|217460.4333|67612.9667|82456.5667|75218.7|76438.5667|406967.7333|300407.7|51842.9333|39640.5667|128935.5667|152049.6333|79537.3667|66195.4667|
2020-10-25 01:19:49|pink_usa_0431|INGIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1058.5|1064.3333|930.8333|880.8333|985.8333|1168.5333|1951.4|1388.4|903.9|1318.8667|2154.1|7611.8667|7147.5667|1874.4667|5744.9333|3685.7|37860.4667|39972.0333|4618.8333|9960.6667|11732.8333|30880.5333|18955.3333|4696.2667|6456.0333|3800|13218.5|25533.8667|7510.6667|23221.7|19196.0333|6588.6667|6541.9|5875.2667|2642.5333|19406.1667|10910.4|3100.7667|
2020-10-25 01:19:50|pink_usa_0432|ARKAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36408.6|3222.5333|1819.3333|4931.7333|2688.3|20011.3|7462.3333|7904.1333|5221.4333|1442.8333|6909.8333|7531.6667|1201.4667|1790.6|1843.3667|8495.3333|1481.2|2297.7667|1615.4667|1427.4667|1064.5|1566.3|5791.2667|835.2333|2263.5667|1698.2667|1258.6333|1215.4333|1586.9667|1546.2333|2529.9333|3996|7105|1596.0333|1926.7667|3075.0667|3701.0333|9895.6333|10367.3667|5418.0667|3173.9667|3072.2|1834.9|1876.4333|2346.6667|3866.9667|4040.6667|4581.4333|13532.7|7640.4667|8455.6|7744.9667|2830.4667|11784.4|4704.9333|1838.7|
2020-10-25 01:19:52|pink_usa_0433|RUBSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1101.0667|1072.7|993.1667|925.3667|868.4|621.4667|628.0667|627.7667|606.2333|395|494.7667|547.5667|2108.9333|2576.1|232.3333|335.4667|70.7667|11.4667|724.9333|45.9333|151.7|
2020-10-25 01:19:53|pink_usa_0434|RBSFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4090.3333|2740.1667|1724.3|||1737.9333|1815.3667|2793.3333|97.0667|105.2667|500|528.5333|166.6667|12.4667|10.7|
2020-10-25 01:19:54|pink_usa_0435|CDMGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.9333|||296.0333||243.1667|3.8|36.6333|15.0667|6.5|10.9667|17.4|38.5333|
2020-10-25 01:19:55|pink_usa_0436|ETCMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2902.4333|13164.4667|16827.5|41088.3|6361.2667|8977.5667|9985.3333|1150.1|1223.7667|3278.5|309.3|567.9333|429.0667|584.0667|1220.6667|1166.1|1067.1667|3594.5|6521.2333|12575.2333|13172.6|
2020-10-25 01:19:56|pink_usa_0437|EUTLF|average_volume_30|0.0653594771242|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1207.9667|575.6333|555.8667|1995.8333|1088.8333|1258.4|959.2|833.9667|811.9|6026.4333|2127.0333|5612.8|2277.4667|1790.6|1826.3667|2630.7|7531.4333|2216.8|1546.3333|2246.6667|3951.2|4811.3333|919.8|413.2333|421.4667|432.8|429.7667|21.9667|53.2333|10|6.1667|212.1667|249|8|89.2333|1978.3667|2547.1667|478.7667|303.2333|
2020-10-25 01:19:57|pink_usa_0438|TLPFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3204.5667|869.8333|697.7|1144.3667|1405.6667|847.5|521.5333|1445.2667|1197.2333|1187.8|9311.8667|4640|629.3667|1005.2333|1640.8|918.5|1291.9333|10410.5667|122.7667|4882.1667|1124.9|3945.4333|2346.2667|3668.1667|2437.2667|2399.1333|14460.7667|4458.1333|4369.4|
2020-10-25 01:19:59|pink_usa_0439|KLPEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1727.8667|1701.3||654.4|664.4333|448.6667|380.8667|694.7333|788.6333||855.4|891.2|1013.8|1019|1041.3333|873.8667|1178.8|1925.6333|2060.4|2535.3667|1488.0667|346.2333|26.9333|302.2333|237.5|1756.9333|1550.4667|5098.4333|
2020-10-25 01:20:00|pink_usa_0440|BNGRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1074.0667|1441|1375|1200.4|1152.7333|1105.4|871.4|794.7333|559.4667|457.4667|405.1333|303.2667|255.1333||256.0333|256.0333|256.0333|255.8|294.7333|237.0667|9.4333|11.7|67.1667|35.7667|16.5333|59.7|31.3667|
2020-10-25 01:20:01|pink_usa_0441|BMXMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|18.6|21.9333||19.2|12.5333|7.5||6.7667|6.7667|||13.8667|13.8667|8.8667|79.7667|136.1|3.3333|7|113.0667|69.2|389.5667|52.5|61.8|40.0333|152.9333|34.5|129.5333|6.6667|58|12.6667|41.4|6.6667|28.9333|36.3667|31.2|73.2333|56.2667|41.2333|135.5333|50.9667|158.1|96|39.8667|1024.4667|438.4333|139.3333|
2020-10-25 01:20:02|pink_usa_0442|RXEEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1038.3667|1594.3|1228.4667|402.2333|615.9667|3219.2333|4850.0333|668.6|4699.1333|2527.3333|3883.2|1623.5667|5709|1173.9333|1056.5333|1561.9667|1422.3667|1436.4667|1531.8333|855.1333|274.2667|407.9|556.8667|3303.4667|163.5|2760.7|123.2|45.2|37.7|69.0667|36.6667|
2020-10-25 01:20:04|pink_usa_0443|RXLSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||814.3667|494.9333|507.7|1003.9|1719.5|749.4333|856.9|818.1333|785.5333|1366.9333|1490.7667|1957.1333|1857.6667||1860.8|1869.6|1401.2667|1158.7|1122.6|381.6333|35.2|10|6.6667||612.4667|6.7|60.3333|
2020-10-25 01:20:05|pink_usa_0444|MDOUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|50||91.9||167.1|3.3333|
2020-10-25 01:20:05|pink_usa_0445|REMYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||964.3667|468.8667|1432.1333|1461.8333|936.7|464.3|495.3333|4559.6333|2208.0333|4107.2333|1339.7667|1493.5667|1809.7667|1877.0333|1047.1|1472.7667|1549.7333|1184.2333|1209.6333|4418.7|2431.1|2824.9667|2716.4|8902.5333|8740|12835.0667|5801.2|
2020-10-25 01:20:06|pink_usa_0446|SDMHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||798.5333|463.9667|620.5667|618.4667|648.6333|623.4667|536|384.2667|546|726.0667|231.3|167.9333|71.2333|272.3333|125.7|147.4333|42.8333|153.1|172.6333|266|516.9333|524.4667|507.9333|169.6667|281.0667|306.5333|296.3333|285.1667|147.6667|45.1667|4.6667|18.6333|47.6667|324.7333|153.6667|1.9667|
2020-10-25 01:20:07|pink_usa_0447|BICEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1110.1333|1710.8667|1040.4333|2558.4333|3095.1667|1367.9|3200.6|9589.1|5351.7667|5315.8333|3362.7667|4082.2667|
2020-10-25 01:20:08|pink_usa_0448|GGRGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23591.8333|5038.9667|1438|1166.5667|1381.7667|648.7667|731.8667|593.3333|469.4|376.8667|352.5667|330.3333|261.2667|333.9|343.4|294.2333|331.4333|256.5333|277.3667|443.8667|372.1|55.1667|69.9|13.3333|50|69|11.6667|16.6667|
2020-10-25 01:20:09|pink_usa_0449|FRIIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1440.3667|165.9667|76.2667|64.8|70.7667|20|13.3333|11.6667|43.6333|13.4333|3.3333|70|3.3333|40|6.6667|18.3333||25|19.5667|22.9|6.6667||||5.6667||5|
2020-10-25 01:20:10|pink_usa_0450|NVYTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17134.0333|2295.4|667.2333|
2020-10-25 01:20:11|pink_usa_0451|FRACF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7964.6667|3410|7830.3333|4537.4333|11783.3333|9396.6667|29450|26123.3333|12365.3333|8727|5551|7917.3333|11417.6333|11119.2|8663.2333|17248.2333|21699.8667|14544.0333|11562.8333|10690|7289.5333|13428.0333|13659.7|13563.0333|11639.8333|12949.8333|8103.1667|7763.4667|4263.3333|1000|503.3333|303.3333|5946.2|626.6667|505.4|1707.7|
2020-10-25 01:20:13|pink_usa_0452|SDXAY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3833.3333|1723.3333|976.6667|1850|1706.6667|3050|490|5170|1540|1293.3333|5266.6667|7410|4680|7753.3333|7483.3333|16103.3333|7686.6667|7063.3333|8353.3333|37173.3333|27413.3333|20831.7|1949.9333|4358.2667|2402.8333|2048.1667|3393.5667|5648.4|1608.4333|7216.0667|4259.7667|1567.8|1816.8667|4329.9|1489.0333|1760.3667|3015.7|2173.1333|2472.0667|2554.6|1909.8667|857.7333|1346.2667|5619.9|2272.8|1506.7333|2058.3333|2879.9333|3807.4667|2098.1333|3287.9333|4546.2|3572.3|7452.9667|12932.9|33868.3667|13453.2333|10231.1667|11287.7667|13685.8333|5819.6333|8200|5071|49459.2333|35064.2333|30708.8333|49610.2667|9991|7117.7|5275.8333|4562.8|10291.0333|52251.4333|23377.8||
2020-10-25 01:20:14|pink_usa_0453|NPACY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5333|78.5333|92.1|60.4667|72.5333|132.5|21.7667|1218.0333|33.3333|25.2667|21.2667|666.5333|675.3|1112.5|1142.5|7860.5333|463.1333|1135.3333|918.5|206.6667|3.3333|110|219.3333|40|306.6667|217.8333|1924.4333|7696.3667|1374.7667|201.4333|2984.2667|1141.8667|137.7|214.7667|243.5|100|100|237.9667|66.6667|6.6667|114.0667|1138.8667|
2020-10-25 01:20:16|pink_usa_0454|SDXOF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6073.9|7653.9333|4410|1506.1667|2482.0667|5887.3333|4475.3333|2128.1|1770.2333|6840.5|5738.2333|5206.1|2350.3667|10103.9333|5313.8667|3953.3|2596.8333|11355.2667|4578.8|1685.4|2733.9|5857.5333|2583.2667|1317.2|2224.3333|5678.8333|1481.6667|1289.9|2041.4333|3401.4333|3845.4|2732|1315.4333|863.8333|2756.0333|2860.1667|1080.1667|2499.2|1627.2333|3687.9|1098.1|358.6|72.1667|467.3|134.4333|254.5|87.7667|192.6||
2020-10-25 01:20:17|pink_usa_0455|ALIZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177581.8|436331.2|209384.5667|122293.7667|
2020-10-25 01:20:18|pink_usa_0456|DBOEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42190.5333|99893.9|57034.7|172153.9|70487.5667|60296.5|39425.6667|51804.5|40869.7333|62780.3667|28240.8|46804.8667|36242.4333|140308|228875.1|64854.3333|233925.7667|89623.6333|92726.1333|96649.7667|216872.7|97070.8|136082.9|173697.3667|145736.3|133078.6|103918.6667|67231.0667|52679.6333|73181.9667|54185|139195.3333|38754.7|16379.3333|62566.6|138961.6667|107662.7333|227417|81960.0667|109398.4333|176837.1333|106367.8333|153576.0667|110583.7333|58797.3667|203286.1667|146760.2333|57582.7|
2020-10-25 01:20:20|pink_usa_0457|MURGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187039.8667|77226.1|47445.0667|21524.5333|15705.6|18842.8333|39155.9333|51531.2667|39757.7667|70172.8667|62685.0667|62372.2333|91982.5667|71218.4333|100344.9667|53919.3333|96052.9|49023.0333|51561.6|52972.8|83612.5667|44991.7333|87066.4|99688.9667|57238.6667|50809.6333|65835.5|89560.8333|54424.3667|49828.7|112363.5667|87720.5667|73866.3|81444.8667|65643.8667|46465.9|36447.3333|58777.4667|57060.8|41060.2333|144405.9667|61446.1333|58919.3|47732.9|46260.3|164840.1|87129.8|51771.0333|
2020-10-25 01:20:22|pink_usa_0458|CRZBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||983.3333|803.3333|3680|1600|1826.6667|6733.3333|2353.3333|3760|2303.3333|616.6667|183.3333|1046.6667|3643.3333|1676.6667|2560|3340|3440|2801.2333|2099.7|4163.8667|14309.4667|4368.7333|11186.8667|7047.0667|6943.2|11221.6333||9852.1667|7573.8667|15678.1333|12235.7667|13930.9667|14428.3333|55305.8667|20629.4333|49178.7|34548.1|39856.7667|33386.0333|9648.9333|23822.4|6014.0333|21400.1333|9018.9333|4849.9333|4620.6667|11886.2|31763.7|127068.4667|100722.6333|75345.2|58626.5|74412|62121.3667|243021.5|29575.5|48981.4333|40941.8667|105310.5333|36449.1667|22509.2333|25852.5|32858.9667|40660.6333|32116.3667|32856.2333|56324|39080.2333|47383.1667|40639.3333|33635|26078.1333|34761.7|23801.1333|25938.2667|84901.1|52872.5667|141694.1333|84854.3|104553.2333|127457.1667|53449.6|194115.4333|103872|27646.9667|
2020-10-25 01:20:24|pink_usa_0459|VLKAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1303.2667|491.5667|894.5333|185.4667|164.5333|219.2|1020.4|766.1333|215.9333|1426.4333|327|139|127.7667|79.4667|59.3667|217.7333|101.7333|128|139.3667|80.6333|202.5667|543.3333|212.8|1376.5333|73.9333|7711.7667|4693.3667|1482.1|1198.5|691.8667|1180.5|430.9333|522.4333|547.6|588.6333|1671.4667|979.6333|3317.7|2297.6|1397.2|846.3333|1460.1667|1884.5|2797.7667|1263.4667|1197.1|
2020-10-25 01:20:25|pink_usa_0460|VWAGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46153.3333|52526.6667|192143.3333|91060|96655.3667|347906.9|82339.5333|131672.7|142446.1|279567.0333|94807.0667|149383.8667|267344.7|124725.3|60135.6|48522.6|113949.2667|26189.2|14817.4|17430.7667|13129.9333|9358.1667|11525.4|24702.7667|10401.1333|8468.6667|5559.3333|17847.6333|18388.7333|22642.9333|31748.2|15100|135431.5333|119590.6333|72397.9667|168479.9667|78644.9667|46865.5333|38060.3667|48390.9|54224.0667|97026.3667|71142.8667|89441.6|60357.9333|52082.9667|49605.8667|85565|89935.0667|116417|47969.0333|490199|452075.8333|261916.6667|216945.9|119327.8333|151300.4667|134986.9667|187655.3667|131337.7667|147033.1333|203138.5667|137714.0667|98975.7333|167952.2333|109421.4667|86415.4667|88102.3|69022.8|244820.2667|137826.3|99976.9|
2020-10-25 01:20:28|pink_usa_0461|VLKPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1250.5|1197.0333|882.7|1833.5667|950.2667|109785.5333|109621.2|628.7|711.0333|668.9667|214.5333|1802.6|3241.2667|1503.8667|1324.9333|133.5667|225.6333|475.2|1332.6667|447.4333|297.5333|2413.1333|4684.4|2136.1333|450.4333|630.1667|278.7333|752.9333|370.3|388.7333|414.9|292.0667|371.3|245.2|296.8667|355.4333|1053.9|267.6667|434.1667|512.7667|794.4|741|1087.2333|
2020-10-25 01:20:29|pink_usa_0462|VWAPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2966.1333|2513.6667|720|829.5333|3301.9|16446.6|6819.1333|19756.7|24373|7770.3333|11784.3|17481.9|18131.5667|102129.3|20055.8333|10354.3333|9794.0667|86658.3|21425.1667|14223.4333|15276.4333|29220.6667|20418.9667|25944.1|17467.4333|15398.8667|15133.0667|243887.7667|87059.8667|37340.7|30917.0667|17275.9333|26087.9667|13281.4333|9843.1|10267.8333|14337.4667|13610.9|11755|15679.7333|309770.6333|91063.4333|89757.0667|80195.6667|43392.2667|194451.6|184473.1333|73429.3667|
2020-10-25 01:20:31|pink_usa_0463|HVRRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18947.3333|19227.7333|7146|5816.5|4940.3|7172.8|6657.3333|27531.1333|6492.2333|4629|5952.6333|3975.7333|3871.2|2877.2333|2771.0333|4956.8|7229.9|4488.7333|1766.2|1697.1|1478.8667|1861.2667|1330.5667|1261.6|1258.0333|1056.2|1013.8667|1310.2|984.4667|793.7333|750.6667|855.3333|880.1667|1733.4667|1869.6333|971.4|1153.3|568.2333|1532.8333|3442.5|6026.9667|2893.1667|1704.3667|3028.8333|1964.8|12670.9333|4408.1667|3347.5667|
2020-10-25 01:20:32|pink_usa_0464|DMLRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8114.5667|18143.1333|18891.0667|46221.5333|39940.9333|77577.1333|1604734.2667|311524.0333|626280.2667|116972.2667|178504.3333|643693.6333|143662|519322.3|292940.5|73929.8667|
2020-10-25 01:20:34|pink_usa_0465|DDAIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1756633.3333|823173.3333|574953.3333|386923.3333|534573.3333|538580|432580|336560|726630|587563.3333|285486.6667|498276.6667|659410|722336.6667|614976.6667|644716.6667|595740|758456.6667|965483.3333|543116.6667|514200|634776.6667|572126.6667|344270|383976.6667|467620|416563.3333|558010|402306.6667|482446.6667|619923.3333|392693.3333|445970|1649160.5|1584212.5333|751720.1667|476115.6667|884473.9667|546592.9667|675074|853354.3|1135546.2667|554714.3667|366847.8667|321318.4333|785454.7|873208.5|125522.0667|103205.4333|147755.6333|46175.3333|101527.5667|118740.4333|73844.9|88794.0667|47491.2667|55496.8667|51801.3|65274.4|31822.6|41903.3333|38736.0333|31887.4667|39899.0667|43415.5|61367.5|37048.7667|90955.1667|30227.1667|34233.0667|49700.3|29215.1|34505.3667|30301.5|32800.2667|29740.1333|26894.1667|36621.6|56669.3667|56966.0333|97304.6667|60648.5333|54146.3333|47933.8667|35376.0667|99768.7333|45524.7|33429.0333|
2020-10-25 01:20:36|pink_usa_0466|BMWYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59460|8906.6667|4334.9333|13177.3|58546.6|94456.9333|165889.4667|40487.9667|206657|132592.1333|170413.0333|157923.5667|71465.2333|70248.3667|160925.5667|53685.6667|27601.6667|54232.5667|23353.7|74525.3667|38438.9333|53099.9667|35980.1667|35504.6|49858.8333|65132.1|109862.8|118013.3|47364.8|56190.7333|74194.2|57253.2333|89386.1333|53885.5333|86089.6|33858.1333|56102.1|55289.4667|93694.8667|113107.5667|142759.7|61014.5333|103004.1333|78676.8667|46560.9667|206747.4|95203.0667|46131.7333|
2020-10-25 01:20:38|pink_usa_0467|BAMXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5900|26373.3333|99703.3333|930|4533.3333|1630|2836.6667|3553.3333|9713.3333|2006.6667|4693.3333|1053.3333|4223.3333|8053.3333|2940|3723.3333|3640|3369.9|2061.7|1954.7667|502.2667|1327.4333|1401.2333|586.7333|21279.6|1239.3||1366.2667|1269.5|1074.4333|5426.9|2615.7|1292.1|1683.9667|1344.0333|939.0333|2271.8667|2957.5|1895.0333|1039.6667|1355.3333|1848.8333|2188.3667|1608.3333|1563.4|5094.9|1201.0667|2753.0667|6250.6667|2161.0667|2414|1813.8333|3017.5333|2168.9667|1686.1|2878.1|3092.1333|2162.6|1429.0333|1781.4667|1151.2|1864.9333|1357.1667|3481.6667|3739.4667|1109.3333|917.4|1616.7|2081.2333|13203.3333|2746.0667|4472.0667|1582.1|1549.2|899.5|1486.8333|894.6333|2240.6333|7511.4667|1031.2333|1702.9333|1529.1|3774.2|2567.2333|2734.4667|
2020-10-25 01:20:40|pink_usa_0468|BYMOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1180.4333|1092.6333|1069.3333|485.2|366.5667|679.4667|616.9333|675.8|663.7667|666.3667|402.9333|443.8|372.8333|350.5|447.3667|380.2333|406.1|372.1667|373.8|386.2667|384.5667|398.3667|412.0333||320.9667||330.0667|331.7333|640.0667|659.3|619.4333|557.2||29.9|3.3333|75.5|182.2333|48.5333|9|
2020-10-25 01:20:41|pink_usa_0469|SIEGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52640|50710|48833.3333|37656.6667|41480|40596.6667|35023.3333|59263.3333|31200|33473.3333|45523.3333|46003.3333|91930.3333|56820|55793.3333|111986.6667|124916.6667|142133.3333|299803.3333|411066.6667|356293.3333|280563.3333|226090|203346.6667|267910|257980|165886.6667|216193.3333|192920|347340|232933.3333|333313.3333|355323.3333|575166.6667|190666.6667|297903.3333|489400.7667|583000|607617.2333|591513.3667|1084821.3|528478.3|841702.8667|1412118.2667|1075303.7333|538762.6667|506108.9333|561003.1333|465401.5667|1104618.3|657023.7333|672576.5667|778504.2667|693352.3667|1421411.2333|707879.9|665834.3333|682694.7667|637341.4|321432|280285|387502.7667|299982.2|305404.4667|430479.7667|244541.5333|89713.8|136664.1|149920|143854.0333|105890.4333|93859.8333|94134|116249.1667|79026.1333|81436.1333|121667.8333|127292.3|211640.9333|215912.5|252756.5667|113599.2333|123120.1667|333659.0333|185791.6667|182837.5667|268976.0667|119853.5|325705.6|217124.6667|192686.7333|
2020-10-25 01:20:43|pink_usa_0470|SMAWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40764.5333|55429.9667|13726.2333|9652.7667|15048.3|12028.3|12231.3|6962.3667|7324|10751.6|3631|3448.2667|8212.2667|3621|8947.1|2662.2|4013.7667|5563.6333|8555.8667|5110.2667|21187.4333|1686.2333|1910.6333|1501.2333|1412.4667|4474.4|1513.5667|3531.7|9072.9667|2305.2|1452.0333|1239.8|909.8333|1146.0333|2738.1|940.7|1470.9667|2605.7333|1607.9333|656.1|7215.2667|914.3333|2716.3333|1341.4333|623.8333|5238.7667|5137.9333|1898.9667|
2020-10-25 01:20:45|pink_usa_0471|AUDVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7333|11.0333|12.7667|12.1333|11.7333|11.4|16.4333|20.4667|23.1|12.9667|43.1|34.0333|20|19.7333|22.2667|26|17.8|14.6|21.4667|24.1667|28.8333|15.5333|14.6|8.5|9.6333|6.8667|13.8667|12.6333|1.6667|1.2667|1.0333|2.1|19.6667|3|3|
2020-10-25 01:20:46|pink_usa_0472|DTEGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1745653.3333|377326.6667|182476.6667|121706.6667|59473.3333|80866.6667|188290|223363.3333|74930|170460|89713.3333|112343.3333|122150|248890|532516.6667|2134200|1685823.3333|3026986.6667|4893523.3333|1725213.3333|1072026.6667|878556.6667|956046.6667|559923.3333|662980|926960|702693.3333|487966.6667|614120|667370|646480|392370|777766.6667|484150|716640|507073.3333|800096.6667|764330|693683.3333|608180|664963.3333|969260.2333|1049567.2|964887.7667|1203207.3|1281443.1667|1583474.4333|1093126.2333|1982653|1646697.4|1442603.8|1038319.4667|1085076.7|1211362.6|2213496.6|315268.9|426111.1667|554325.3333|437683.5667|474839.3|377010.0667|294971|518234.5|334936.8333|410567.6333|417171.6|685606.4|617422.6|344203.4|418484.9|569209.7667|253633.9333|254936.4667|275385|167694.8667|256602.6667|116848.6667|154034|198442.3667|172594.2333|301518.5333|219315.5667|219963.0667|180929.8667|131142.7667|274247.9667|214043.8667|110266.1667|185025.6|230966.9667|438604.4333|118785.6333|159493.9333|346378.5|257092.9333|198340.9|
2020-10-25 01:20:49|pink_usa_0473|SAPGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56114.9333|79861.4333|173764.1667|4007.0333|52901.5|3839.6667|29339.5667|7963.4333|18801.7667|10890.3667|4443723.8667|3317.6667|13257.4667|12647.6667|7173.3|5329.8667|7119.8667|13466.8|29141.6333|36381.1|52690.5|2902.6333|32448.8333|18699.2333|24473.3333|31169.9667|18448.6|49484.6667|30528.1333|17837.7|66204.3|9733.6|17451.5333|34362.2667|22863.8|20693.8667|52210.7|21264.6667|34642.3667|46781.0667|52280.0667|18778.9333|63103.5667|17337.2333|6527.5667|11752.2|9219.6333|9324.4667|
2020-10-25 01:20:51|pink_usa_0474|BAYRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116370|11490|10616.6667|8880|9536.6667|12746.6667|26606.6667|22453.3333|85886.6667|40503.3333|34696.6667|26766.6667|69553.3333|71870|419900|223220|178270|140603.3333|238163.3333|119353.3333|88836.6667|120350|112693.3333|64160|74650|141833.3333|243480|187350|158500|154826.6667|219730.5|294420.1333|397473.3333|162676.9333|109171.1333|52400.3667|56950|98760.1333|78539.7|43090.7|101488.7|68720.3333|38955.3667|118261.6|47932.2|66591.2|50461.8333|81080.8|177635.2|82057.1667|34662.1333|45627.1333|26543.0667|45179.1333|33416.2667|37993.6|24051.6667|28622.5333|41837.3667|93053.2667|71227.4|74356.2667|69672.3667|86554.0667|43424.2|83732.3333|57826.1333|301382.5333|72661.6|203073.4333|91497.9333|83913.8333|49387.5|328237.9|393604.3333|554227.7667|1920743.8|877893.2|774448.2667|590899.7333|322580.7|266342.8333|897634.4333|697188.8|342267.5333|
2020-10-25 01:20:53|pink_usa_0475|BAYZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4880.3333|743.8667|768.5|4651.1|18901.6667|580|6160.1333|1347.3333|1577.8333|2078.1333|7100.4667|9803.8667|3598.9333|1108.9|705.0667|1108.1333|465.9667|1292.6333|599.0333|962.9|279.5333|630.1667|800.6|959.8333|1222.6333|1073.0667|553.5667|479.8|615.6333|522.6333|14010.4333|2603.0667|8942.1667|3689.6|913.4|352.6333|1390.3|2883.1667|1622.9667|20131.5|5474.2|11545.8333|2572.8333|3467.7|6499.4667|11126.7|13024.4|3624.8667|
2020-10-25 01:20:55|pink_usa_0476|RWEOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1763.3333|6996.6667|19106.6667|1606.6667|2146.6667|2293.3333|3696.6667|776.6667|1336.6667|3440|1943.3333|2250|4233.3333|8063.3333|6273.3333|4396.6667|5123.3333|17800.7667|19434.6|10578.6667|17868.7333|17377.5|43377.7|33656.9|20284.5|36929.6333||23846.9333|18659.2|21852.5667|15678.9|28190.1667|30302.1|25085.3667|23919.6667|42196.6333|25480|56053.7|36555.7333|22292.8333|22686.9667|23021.6333|15155.8|27244.6667|25588.9|69705.4667|18290.0667|17986.6333|58052.3333|35599.5667|21233.5667|11886.7667|10710.9333|17720.8667|16779.6|9822.8667|17585.2667|13118.4667|9889.3667|8124.5|7078.8667|29881.9|23053.2667|52863.4|51034.7333|109878.2333|53694.4333|34454.1667|13203.4|52428.5|29662.7333|14449.9|10538.2667|21638.2333|16576.2333|8437.3|29061.3|79217.9333|7442.3|8656.7667|85032.5|38101.9|96628.8667|40920.5|19692.3333|
2020-10-25 01:20:57|pink_usa_0477|DPSGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20895.4333|22944.1|72624.2333|6111.5667|20655.5333|21816.1|14643.4333|32853.5667|72002.0667|56797.6667|136824.8333|30140.1333|58973.6667|75951.8667|87681.1|84119.0333|75926.9667|27800.8|28451.1333|75009.8667|55560.4|61404.3|65045.2667|85847.3333|81257.1|79497.4|58297.7|52184.4333|52498.4333|204539.5667|33749.6667|64738.2667|51952.9333|93461|176801.3|93482.5|250155.1|86222.7|67978.2|63419.9667|94362.2333|220013.5667|89450.6667|39368.5667|
2020-10-25 01:20:58|pink_usa_0478|DPSTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3605.9|2963.5333|1719.2|1133.0667|10039.4333|1245.1|1037.5|820.8|5042.2333|13314.0333|3036.9|1205.3|1844.0667|11028.0667|14216.0667|2842.7|1496.8333|1452.1667|1429.4333|1435.1333|3058.4333|1552.4667|945.7333|1364.7667|1306.8667|1050.5667|1361.2667|1762.8|4536.6667|2873.6667|672.8|2486.3667|3019.2|9212.8333|1468.4|1538.2667|1388.9333|733.1667|3889.1333|3306.6667|3307.7333|1151.8333|2282.2|959.8333|1283.4333|1566.7667|970|581.3333|
2020-10-25 01:21:00|pink_usa_0479|BFFAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8343.6667|205|6299.4333|553.2|1911.2333|3687.2667|2566.6667|127.6|702|608.8333|787.8333|2156.8333|288.3667|577.8667|1069.4333|1037.8|581.1|1034.3667|850.5|718.4|1157.3|647.3667|241.5|552.0667|274.4|935.9|259.2667|753|310.9667|694|733.4|1255.2333|783.3|2620|961.9333|2839.9667|4428.1|504.5667|11403.2333|2725.9|1140.8333|
2020-10-25 01:21:02|pink_usa_0480|BASFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52906.6667|34633.3333|23986.6667|13940|17196.6667|41673.3333|35696.6667|81970|41186.6667|51403.3333|51630|53606.6667|79366.6667|76173.3333|55176.6667|60223.3333|93063.3333|144900|90710|71913.3333|139936.6667|103483.3333|60366.6667|43003.3333|81410|110603.3333|126770|101890|134553.3333|120340|115080|70970|104640|160666.2|123940.6333|172518.7667|56451.7|42073.2333|36222.2667|113658.7667|223647.7333|161308.9333|101150.5|84240.1333|48456.7667|89941.7|66713.4667|65397.4|49879.8|91780.1667|76070.3333|134151.6333|98600.3667|72598.4333|59231.3333|60286.3|52391.4333|122983.1|39234.0667|40658.8|31791.6|44363.6|31340.6333|34496.2|78153.7|55737.5333|51466.8333|84635.3667|63106.9333|90544.2333|68581.6667|34805.8667|34634.2|34647.7333|43603.3|34278.9|146191.3|148039.7333|236575.1333|365438.0667|689433.1667|211937.6|301916.5|317667.2333|190392.8333|815102|249695.2333|174432.8667|
2020-10-25 01:21:04|pink_usa_0481|WRCDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||890.3|967.5|574.3333|646.2|1819.6|1477.8667|1461.1333|803.8667|2689.8667|1772.1667|1417.1333|1619.6667|958.9|2551.5333|5539.1|1177.9667|2150.7667|1374.5667|1226.6667|1577.7|971.8667|677.4667|996.3667|2093.5333|827.9667|893.3667|1496.3|687.1|334.3|2215.7667|3416.2|58738.3667|29186.6|
2020-10-25 01:21:05|pink_usa_0482|WCAGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24965.8|22740.7|7939.6|4429.4667|1969.1|1167.8667|21683.3333|5693.9|4091.9|9188.1333|6741.8667|9830.7|15947.4|8366|7770.5|12182.6|18874.0333|258509.7333|220145.1|
2020-10-25 01:21:06|pink_usa_0483|DLAKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25296.0333|21724.4667|12716.1|66999.0667|10131.3333|25988.5333|56131.7667|13643.0667|27668.3333|43471.3667|50163.6667|74101.3333|27923.8667|34313.3667|20036.3|12244.3667|14375.3|10642.5333|32770.3|17700.5333|6852.1667|9660.6667|22851.1667|16744.0333|17185.9333|32626.3|34147.2667|17198.3667|36426.4667|22093.6667|33084.3667|31787.5333|30564.9|21372.0333|27849.8333|17336.5333|22389.9|17847.3333|21605.9|14240.0667|30517.1333|15092.5667|57266.6|74978.8|15157.4667|209807.9333|198136.8|48308.3333|
2020-10-25 01:21:08|pink_usa_0484|IFNNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225270|156926.6667|88680|95520|144723.3333|235080|480953.3333|340376.6667|299433.3333|514730|551176.6667|505940|977976.6667|1073803.3333|1269796.6667|799450|516443.3333|669746.6667|484043.3333|748653.3333|468210|775106.6667|446903.3333|988853.3333|639903.3333|997933.3333|1694976.6667|2710599.4667|2207619.1667|3417843|2946942.4667|2179431|3038849.6|2386096.9|2805371.5333|698796.3333|456622.2667|470423|381349.4|51404.5667|94833.9|93710.6333|94358.7333|117441.3333|47005.8|77496.4|155803.7667|42701.1333|31992.9|37498.3|46735.4333|40162.1667|50046.8|68341.6|42406.7333|53069.3|72524.1667|18054.3667|286825.6667|105911.3667|130224.9|188072.4667|308010|95469.3|86223.0667|508953.0333|54140.9333|86427.5333|215046.6667|73830.4|265761.5|113766.6|122078.5667|217423.8|429278.8333|161491.3|294663.8|257391.3667|193967.3667|453344.7667|207295.0667|186670.0333|
2020-10-25 01:21:11|pink_usa_0485|FSNUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4766.6333|2872.4333|17947.9667|4095.9333|2260.7|2203.5333|47626.5667|8438.5333|7727.9333|41988.0667|20770.8|19683.0667|19908.7333|100892.1667|44942.4667|30219.4333|24035.3667|19898.9667|17845.7|17555.4333|13929.6|18027.4667|38263.4333|40060.4667|87480.5667|50544.5333|367029.4667|22521.2667|25896.7333|37686.7667|14434.9667|110994.2|21109.2667|35979.7667|
2020-10-25 01:21:12|pink_usa_0486|ADDYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39121.1333|41988.9333|46449.2|31530.6333|51410.7|45513.3|60539.8333|64158.6|14756.4333|31751.2667|11547.3667|17046.7|11002.6333|16250.7|13664.2667|31231.2|62703.9|36847.3333|44198.3|43735.2667|41322.6667|31334.1|53380.2|44873.8|27936|49186.5|27685.6333|95940.8333|42712.9667|140828.3333|69874.8333|119182.7333|114279.9333|61851|98177.2333|57718.8667|90179.7|76866.9667|47165.2333|64988.0333|50269.5667|50611|53303.3|72896.4333|43778.7|41389.7333|53233.2667|36714.5667|29292.8333|33129.4333|53107.0333|152262.7333|52750.7|33489.2333|
2020-10-25 01:21:14|pink_usa_0487|ADDDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4807.1333|893.4|892.1667|465.1|715.4333|626.3|364.6667|1500.6333|2325.2333|136545.6667|3704.9667|4760.4|1801.7|4649.2|1162.5667|597.5|710.0667|603|1904.9667|342.2|1294.2333|703.4333|12994.3667|1170.9|2596.0667|21452.4|2798.3667|2997.5|448.0333|1863.9333|697.8667|323.0667|612.2|1037.9333|1822.0333|1455.7667|263.1333|424.1|822.3333|153.6667|307.8667|235|414.6667|149.6667|2716.9|934.6333|839.9667|
2020-10-25 01:21:16|pink_usa_0488|DLVHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||890.6333|1180.7667|561.1667|38.1|347.4667|753.4333|2206.6667|1768.6|
2020-10-25 01:21:16|pink_usa_0489|CTTAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13966.6667|8713.3333|7370|3260|3033.3333|11683.3333|3596.6667|3233.3333|6260|10370|3163.3333|5846.6667|3793.3333|7660|5876.6667|28546.6667|3856.6667|4013.9667|5967.9333|4632.9|4636.8667|4894.1667|13497.2333|11927.6667|10589.8333|8599.2667||7718.1667|7324|10460.5667|15376.4667|6660.7|9729.8667|10379.2333|37112.2667|9961.8667|5944.8667|2485.5667|1368.9|633.3333|768.4667|645.8333|613.6|1004.8|766.5667|726.6667|822.5333|759.1|546.0667|1042.1|775.5333|462.3|1067.5|1381.3667|794.3333|425.8333|3783|3766.3333|11543.7667|59845.3333|13916.5667|25208.7667|48909.3|25715.9|39456.5|20726.7333|26764.6|23258.0667|16229.9|56538.9|42585.2667|25883.7333|27516.6|15442.8667|39678|27491.5667|177897.4|130352.9|85407.4|104710.5667|195411.3333|216725.0333|320117.7|166201.6333|304857.3333|
2020-10-25 01:21:18|pink_usa_0490|HLBZF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1146.1333|5223.7667|3158.4667|241.2667|347.7667|2137.2|3904.0667|290.1667|571.5333|453.3333|1201.6333|260.9667|708.3333|537.9333|385.5667|266.4333|780.8333|272.7667|277.9|258|248.8333|253.5333|343.2667|194.1333|2568.9|2635.9|313.7|222|376.9|461.9667|384.5|400.7333|344|317.4667|316.3333|560.2|651.0667|1021.9333|75.9333|73.3|157.6667|119.4667|1066.9|432.3|627.9|
2020-10-25 01:21:19|pink_usa_0491|HDELY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5238.3333|1702.6667|968.1667|9231.7667|11608.5|5424.4|11842.3667|11448.4667|15539.3667|7486.6|8758.7|5052.2667|9361.5|21492.2|11912.4|12540.4333|13452.1667|8154.8333|10841.0333|12792.6333|10705.2667|28860.1333|10530.9333|23818.3333|22812.7667|32458.5667|15521.7667|14964.2|9739.1|19504.4|39152.8667|34508.3333|95338.5667|31636.4333|17913.5|40065.0333|20055.9333|175516.6667|47458.4667|28558.1333|
2020-10-25 01:21:21|pink_usa_0492|TKAMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455.4667|467.9|342.6333|317.6667|319.1667|334.0333|413.7667|398.0667|10067.9333|2111.9333|1578.5667|1819.0333|3326.7|13343.7|26664.6|23196.4333|52408.7667|45071.8|26119.1333|101333.8333|32201.6333|12195.7333|
2020-10-25 01:21:22|pink_usa_0493|KNRRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17154.7333|10331.2667|7684.3667|60271.6333|67510.4667|43970.3333|22580.3|
2020-10-25 01:21:23|pink_usa_0494|ENAKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||572.2|773.2667|1952.7667|1168.2333|2166.3|1301.3667|2345.7333|621.4|1809.2|983.4|1706.5|458.7667|11779.9|285.8333|288|1833.4667|474.4|997.5|309|2449.8333|245.9|2096.4333|1183.3333|329.1667|2448.8|357.9667|8300.8667|1128.0667|1331.6|416.9|273.1|718.0333|10024.3|16666.7667|306.4333|1097.6333|1261.9667|1765.5667|2367.5667|3542.6333|1682.6333|884.1333|1257.6|1967.4333|37278.7667|2804.5|685.4|2629.4|
2020-10-25 01:21:25|pink_usa_0495|EONGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57340|7870|12710|17650|32370|14410|40180|29330|12740|29220|34560|21140|47160|76330|60390|144270|120390|115540|75050|89560|84770|234830|230470|102420|96520|104800|167440|90820|114170|116560|111960|153813.3333|121933.3333|126886.6667|201976.6667|193580|158306.6667|159666.6667|440012.4333|598053.3333|294002.6|210327.2|205241.4|169549.3333|150653.7667|265105.9|189464.6|126892.7333|118262.4667|57912.5333|70300.0333|104870.8|80294.7333|88326.6|78461.3|75131.2667|126774.5|104585.9|46252.9667|78667.5667|34803.7333|82264.3333|57084.4|43868.4333|57330.7667|37278.6333|30977.5667|42170.1|26519.2333|85441.4|51045.0667|47059.2|67774|47485.2667|298170.9333|117688.0667|124231.8667|312324.2333|151091.3|234984.1667|83148.3333|85287.8667|119112.1333|95844.4667|138430.0667|158907.0667|80833.3333|91766.0667|206619.1|121534.3|189163.8333|103494.1|114246.5|
2020-10-25 01:21:27|pink_usa_0496|COVTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534.9|714.9333|1451.4|1133.7|853.1667|8404.5667|10249.8333|12158.5333|41782.5|8600.3|26192.0333|35109.3333|10560.7|80971.7|11015.5333|20898.0333|
2020-10-25 01:21:28|pink_usa_0497|CVVTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3629.9|204.4333|282.1333|16.6667|32.0667|389.1667|446|26.7|
2020-10-25 01:21:29|pink_usa_0498|TUIFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5536.0667|1734.5333|1044.6333|4487|2960.5|1290.0667|18971.1667|1373.9333|3585.2667|3608.6333|2592.6|860|1096.9333|1512.8333|1440.8333|1641.0667|10779.5667|48739.4333|18898.9333|1222.0333|47814.1|61246.5667|17647.1|
2020-10-25 01:21:30|pink_usa_0499|LNXSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2693.6667|2698.3|1935.3|1395.6333|938.3|1081.2|1134.7667|893.2667|674.4|464.6|83916.3|84140.9|84121.0333|2070.4667|1866.4333|2799.1|2939.3667|687.8|3208.9667|2507|990.6|782.5|743|1206.5667|4616.5|1866.2|684.8667|550.6|371.5333|370.4|526.9333|443.2667|452.6667|522.6667|1136.3|923.4|733.6|210.1|89.0667|118.2|680.0667|388.8667|1463.3|139.9333|294.9|1111.3|529.8333|173|
2020-10-25 01:21:32|pink_usa_0500|FMCQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255681.6|240297|240712|237410.3667|233341.4667|2544.6|5758.1333|4735.2333|5310.9667|4626.0333|2096.7|1439.5333|955.9333|7344.6333|872.2333|2785.4333|2831.8333|2819.2|528.5|2868.3|1603.9667|2227.3|2932.9|1851.3|1003.8667|1413.6667|21695.2333|2157.9667|438.3667|2852.4|12000.7333|130.9|17145.7667|105.5|10405.4333|464.1667|59.8667|94.4667|
2020-10-25 01:21:33|pink_usa_0501|BDRFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10015.4333|10034.4667|4333.1667|707.0667|1477.8667|1378.0667|531.5|693.2667|1437.1667|1315.8667|2068.6|1773.6667|346.6667|477|2030.9333|1378|1520.4|1394.1|735.4667|726.7|62150.2333|39753.8333|5820.8667|56704.3|78308.7|244861.4|47596.8|
2020-10-25 01:21:34|pink_usa_0502|MKKGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6452.7333|15920.9333|5969.7|4996.7667|7641.3667|56194.3|1994.3667|1893.3|1412.9333|1300.1333|2212.3333|12520.4|5146|6146.3333|31549.4667|5538.1667|5833.9667|4116|2947.5333|1002.7333|1053.0667|1546.0333|1837.2333|3785.4|3302.3|23455.5667|5882.5333|8325.7333|4304.1|10716.1|5594.5|4181.5|6990.3333|7791.5|6154.2|10961.7667|21819.7667|44146.9333|19148.1333|8427.6333|14082.0333|13973.1333|18675.9333|11351.9667|19670.2|285039.8667|47651.2667|98410.5|
2020-10-25 01:21:36|pink_usa_0503|MKGAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660.3667|640.7|457.2|390.5333|109755.2333|109865.2|109704.2|109830.4667|109901.6667|109911.3333||109908|109903.8333|109905.0333|534.2667|513.6333|218.4667|149.1|235.5333|237.7|191.1|166.4667|415.3667|471.9333|2512.0667|1568.3333|173.3667|140.2667|257.8333|327.5|2998.4667|13974.4333|625.9333|201.4667|1731.5|208.1|777.2|180.5667|164.5667|645.6|555.5667|584.5333|
2020-10-25 01:21:37|pink_usa_0504|HPGLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||904.9333|211.6|6.6667|10|61|126.6667|226.6667|12.7|107.7667|
2020-10-25 01:21:38|pink_usa_0505|ZLNDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1164.9|1231.9667|2241.3667|43117.5333|1330.1667|916.7667|755.2333|1709.6|2545.3667|1971.7|4344.7333|4297.5|9565.6333|38258.6|16033.4333|15387.6333|3833.7|4774.2|23707.1333|6973.3333|6134.5333|
2020-10-25 01:21:39|pink_usa_0506|DWHHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6037.5667|5704.2333|4905.9|4793.1667|4792.5667|4621.6667|11899.9|12138.0667|11417.4|11098.1667|11782|10094.6667|10016.3333|6960.2667|1724.9333|1819.6|1837.5333|1274.2667|1460.2333|1442.4667|1053.9333|1061.8667|1138.9|697.1|230.8333|67.9667|40.3333|564.7667|331.3333|47.2|61.6667|
2020-10-25 01:21:40|pink_usa_0507|DTCWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2872.8333|375.6667|3850.5667|2166.4667|779.8|4490.2667|1247.8|4508.5333|25519.7333|11494.7667|59981.3333|13023.7|10852.9667|
2020-10-25 01:21:41|pink_usa_0508|PBSFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.9|1156.5333|20.4|918.2333|92.9|130.5333|124.3333|113.0333|405.6667|3816.0333|23185.5|27779.2667|76216.9333|44610.4667|39900.8|15601.6|26541.2|76513.0667|167424.3667|266577.2667|72650.3667|137804.1333|238895.8|218875.3|158621.8333|165312.6|107362.9333|304056.1333|191137.2667|103381.1333|24074.2|5485|13998.7667|10598.9667|1992.1667|
2020-10-25 01:21:43|pink_usa_0509|MAGOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2784.0667|3815.5667|70989.2333|29853.1667|14848.1333|24581.7333|15483.3|60345.8|14763.3333|6045.7667|4871.3333|2899.5|1362.9667|4312.6333|1169.3667|1474.7333|8925.0333|1434.9667|1535.3667|1014.0667|1247.2333|2140.3333|970.2333|2064.7|1024.2|1560.9|605.2|563.2667|393|414.7|598.8667|830.3667|824.6|872.8|601.4|431.3333|448.1|378.3333|487.4667|956.6|342.6333|92.6|129.1667|95.7|56.6667|
2020-10-25 01:21:44|pink_usa_0510|LEGIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|8.5333|8.5|55.3333|194.7333|53.8667|73.6333|522.6333|99.9333|98.2667|226.7333|2417.4667|248.9667|1558.9667|1270.1|51.0667|28.2667|678.3|147.4|255.1333|516.2333|179.4|116.7667|106.3|90.5667|619.2667|90.2|735.3|93.1667|20|
2020-10-25 01:21:45|pink_usa_0511|VNNVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4110.3333|1861.3|629.9667|48.4333|733.0333|1460.8|723.6333|1543.8667|3596.6333|689.5333|
2020-10-25 01:21:46|pink_usa_0512|FPRUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.5667|135.0667|150.0667|366.3333|374.5333|391.2|391.2|395.3|10|3.3333|6.6667|3.3333|2113.8667|897.3667|508.4|
2020-10-25 01:21:47|pink_usa_0513|MTTRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||896.4667|650.7333|6661.4667|6347.2667|1296.7333|1297.2667|1346.3|1798.6333|1904.5|1699.1333|33193.3|5041.0333|8448.8|7426.3333|675457.8667|124782.3333|154335.7667|33315|37155.9333|38943.7|34799.4333|43043.1667|12494.6333|26766.8333|22918.0667|8710.9|21795.7|8294.4667|10058.9333|13171.6|3067.6333|1022.2667|423.8|246.4667|553.3333|319.4333|203.4|1590.6667|1154.7|
2020-10-25 01:21:49|pink_usa_0514|DURYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||470.2|3.3333|3.3333|25|28.7333|11.6667|51.1|28.8333|
2020-10-25 01:21:50|pink_usa_0515|VONOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||988.0667|679.5|800.6333|1816.7333|2727.1667|2564.1333|11.2667|82.5333|2687.7333|59.4|352.6667|136.2|1175.0333|
2020-10-25 01:21:51|pink_usa_0516|MPSYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2787.4|1675.5|593.5|670.6667|644|649.1667|778.8333|832.4333|1001.5|1599.2333|1019.0667|1726.3|733.8667|2052.8|1049.2333|3731|893.1667|510.7333|1563.5333|561.4333|494.1|1141.8333|1446.1|1269.3333|952.5667|752.2|382.5|481.1|388.6|300|393.2667|388.5|866.3333|40|16.7|1253.3333|2575.4|987.0333|265|3.3333|
2020-10-25 01:21:52|pink_usa_0517|SMMNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.6333|1369|9983.6667|201572.0333|38418.7|55103.7667|29967.3333|113736.5667|93703.4|114694.9333|
2020-10-25 01:21:53|pink_usa_0518|BNTGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.1333|248.3333||299.8667|303.8667|5166.7333|2139.9|1007.2333|26283.1667|11348.3333|51754.4|19454.2667|19883.3333|28605.4|85872.0667|22745.9|135988.3667|23946.3667|34750.7|52226.4333|66487.9667|103846.6|52503.9|17602.7333|
2020-10-25 01:21:54|pink_usa_0519|RNMBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625.5667|665.1333|1280.9333|1247.4|13782.0333|1882.6|5402.9333|5963.6667|5495.6|12056.4|5360.2333|1873.2667|1823.9667|1101.1333|1971.1333|1721.5333|1005|654.4|788.6|689.2|567.9333|949.2|844.0667|790.0667|1606.9333|402.9333|329.4333|329.8667|1973.8333|1516.1667|419.7|
2020-10-25 01:21:55|pink_usa_0520|POAHY|average_volume_30|0.108635097493|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2008.5|5468.8667|50567.5667|7912.4333|17811.2|22971|38083.0667|21589.0667|29505|39764.0667|43648.7333|47304.7667|50618.6667|30887.4667|34766.7333|39708.6667|38747.4333|61320|54883.1|44101.7333|89216.6667|82294.4|103095.4333|43966.6|253794|60607.9667|56601.2333|62847.7333|28999.5667|27262.4333|22714.2|21330.1333|42104.9333|38960.3|47450.0667|154735.5333|153448.1|58553.8333|60364|97481.3|126319.2333|412872.5333|351986|39869.8333|61882.6667|
2020-10-25 01:21:57|pink_usa_0521|KUKAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1882.4667|4054.1|3860.8333|3922.3333|443.6333|645.2333|766.3667|432|604.0667|949.1333|1012.2|1127.2|477|387.2667|337.2333|364.7667|210.0667|96.6|100.0667|232.4333|109.4667|75.6667|97.6333|68.9667|118.7333|97.7333|43.9667|
2020-10-25 01:21:58|pink_usa_0522|STWRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900.9333|621.6333|692.9|595.6|634.2333|596.3|1029.1|941.2|1486.7333|1566.2|1390.1667|1299.1667|965.6667|13691.3667|9635.5333|7330.7667|1251.5|5077.2|3036.2|5022.6667|1230.4667|943.8667|1227.9667|818.0333|1170.8667|878.5333|856.5|851.3|887.2333|931.0667|995.0333|995.3667|627.4333|244.1667|50|81.1333|163.1333|8.3333|105.3|504.7667|59.1333|207.2667|75.2|182.4333|
2020-10-25 01:21:59|pink_usa_0523|SWDAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2333|29.2667|18.7667|16.6667|29.9667|411.9333|14.4|66.6667|77.0333|149.9333|412.1667|224|401.2|133.6667|145.5333|224.4667|132.2667|80.8333|145.5|704.5333|128.6333|243.7|315.1667|715.6|196.3|93.7|157.9|342.8333|333.8333|71.9|43|
2020-10-25 01:22:01|pink_usa_0524|BFLBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||708.3667|824.1667|1854.9333|1480.9333|10732.2667||10570.9333|11058.1667|895.6333|901.3667|888.0333|878.8333||885.5|325.5|296.8667|266.8667|3400.4|1190.9|673.6333|18285.1333|2801.8667|1163.2667|8097.3333|2247.7333|12549.6333|655.3667|650.3333|684.8333|1754.2333|1645.7667|1590.9333|1144.3333|911.6667|905.5333|911.3333|890.1667|887.0333|18|47.8667|10.1333|3.3333|20|13.3333|36.6667|
2020-10-25 01:22:02|pink_usa_0525|PUMSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|83|22.5667|10|9060.3333|4723.7333|1662.8667|1903.5667|3681.2333|12496.6667|3885.6|
2020-10-25 01:22:03|pink_usa_0526|PMMAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|22.5333|110.8|107.7333|2.4667|36.9333|4.9|12.4333|23.1333|22.0333|4.5667|3.4667|3.0667|2.5|2.8333|0.5|0.9667|3.4|5.6|3.7667|1.5|11.3333|0.9|0.2333|2.8667|5.0333|3.7667|0.9333|2.4667|2.5667|0.8667|27.7|3.4333|2.9667|3.6667|10.5|273.9|204.1667|72.6|22.4333|634.3333|234.1667|214.5667|66.4667|407.9667|739.8|100.2|
2020-10-25 01:22:05|pink_usa_0527|AIAGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.3333|3.7|||||3.3333|43.5333||3.3333|6.6667|
2020-10-25 01:22:06|pink_usa_0528|SYIEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20405.9|6573.6|8364.6|27112.3333|3650.2|3602.7|7492.3333|1613.3|1656.7667|2277.6333|1363.6|1244.6667|1340.8|3945.0667|1125.6333|1680|2564.1667|1002.1667|1288.9|5006|12546.0333|29506.8667|99469.2333|29622.5667|19096.9333|20392.1333|22532.1333|28078.2667|22649.6333|32080.1|28295.9333|25145.7333|46872.9667|32695.3|27317.8333|47221.6|28107.8333|46918.1667|42883.2333|39216.0333|57704.6667|31673.4667|26379.2333|43480.4|27259.7333|142694.5333|52667.9667|31532.2667|
2020-10-25 01:22:07|pink_usa_0529|MTUAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8418.9|2501.3667|9450.5667|2204.2667|2341.9333|1068.3333|9974.8333|10569.9333|954.9667|1957.0333|1978.6667|2067.5|488.8|486.5667|455.7667|425.4333|430.2667|340.7333|326.5667|424.1333|433.6333|2899.1333|964.6|2732.3333|2639.4333|485.7|475.9667|484.0667|642.1667|6762.7667|836.5333|1533.0667|619.7333|2344.7|1247.0333|1258.8|829.3667|523.1333|2153.3333|237.2667|574.5333|285.8667|14.9333|247.5333|445.2|7725.2|8863.9667|4296.5667|
2020-10-25 01:22:09|pink_usa_0530|CMPVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1388.7667|1310.3333|1371.6|1371.6|1354.9333|||1157.2|1034.7|908.0333|||658.8667||538.6||415.2667|445.7667|442.4333|372.4333|21.2667|5.3333||6.6667|56.6667||16.6667|
2020-10-25 01:22:10|pink_usa_0531|RKAGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|21.7|601.3|83.4333|785.7|639.7333|322.4667|550.3|1055.2667|298.5667|5|3.3333|
2020-10-25 01:22:11|pink_usa_0532|KIGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3003.2667|718.7333|954.3667|947.6333|674.1|1892.2333|7728.7|1781.2333|2229.6333|4721.6667|4225.9333|15338.3667|28309.4|7610.4333|
2020-10-25 01:22:12|pink_usa_0533|ESPGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98062.2667|72769.6333|175897.5|226097.8667|144565.1|43268.5333|49649.7333|87621.7333|14954.1|38995.3|25107.9333|6084.1|38599.3|10471.3667|21362.4667|20680.3667|18975.6|26628.8|53394.4667|21381.1333|12792.4667|11841.0333|7636.8667|6867.2|7382.4333|5181.2333|3458.5|4250.5|11361.5|9181.5333|3979.4|9055.2333|13045.0667|15682.9|8687.7667|4793.0667|17667.4667|1173|659.3333|803.6667|1250.3|739.9667|1165|11.9|
2020-10-25 01:22:13|pink_usa_0534|AIXXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26570.7|26528.5333|22573.0333|||20923.0333|21249.2|16952.8667|13838|19424.3|9229.1|2942.3|3725.9667|4204.0333|8149.3333|7972.6667|7754|5428.5|4166.4667|406.1333|331.8333|431.8333|9273.4667|9437.3333|1864.4333|1941.7333|1530.2|1099.2667|1241.7|759.8333|618.1667|141.2667|1152.2333|384.3667|172.7|231.1667|301.5667|
2020-10-25 01:22:14|pink_usa_0535|EVOTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3024.8|3014.8|2618.7333|6.6667|23.3333|21.6667|3.3333|40|2226.6667|37.3|
2020-10-25 01:22:15|pink_usa_0536|EVTCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27886.6667|9850|39340|71450|35853.3333|181843.3333|48836.6667|12653.3333|7890|15376.6667|26253.3333|102850|68550|38426.6667|5396.6667|7550|5400|5036.6667|10956.6667|80882.4|39190.4667|27081.9333|85325.3333|115139.4667|924252.3667|165023.1333|220905.4667|510593.1667|252022.3333|217005.1333|846909.7|408123.4|334088.4|514147.8|105167.5333|67783.1333|70487.7|60469.8667|41387.3667|26164.3667|15689.6|11818.2667|27631.6667|11390.3333|13498.0667|6101.3333|3498|7176.5|1363.3|6091.9667|1505.7|1853.1667|1678.1667|1724.3667|5154.2|1363.6|3449.8|1791.6667|2938.1333|2479.5667|1288.7667|2668.8667|1695.4|1687.5333|1606.1333|3946.9333|1244.4|1148.7667|1570.8333|873.1|2572.1333|4113.8667|3838.4333|8690.6667|3652.2667|2124.3667|1113.5|1202.4667|833.7667|395.4333|592.5333|562.4667|443.7333|880.2667|621.2333|203.7|
2020-10-25 01:22:17|pink_usa_0537|KPLUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1890.5333|1470.6667|1274.5333|806.3667|1299.7|4047.3333|3509.2333|7857.4|1307.1667|1689.0667|1858.5667|744.2|842.6333|1271|1553.0667|1082.9333|1122.3333|8563.3333|3350.2333|4501.5667|1774.8333|1113.8667|2270.8667|12823.9667|36013.4667|9536.4333|14146.5333|6800.1333|5072.1333|10331.3333|8369.3333|4190.0667|42644.9333|4178.9333|2953.5|2755.6667|2354.0667|1301.9333|3487.9667|1182.7667|393.7|540.4|1768.5333|2140|1301.8333|518.5|
2020-10-25 01:22:19|pink_usa_0538|DGWPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.2|3.3333|3.3333|69.3333|109.2667|676.8667|112.4333|38.2667|
2020-10-25 01:22:20|pink_usa_0539|HHULY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||458.2|443.5333|777.2667||763.1667|728.5|753.8333|737.9|861.4333|680.4333|537.3|518.9667||514.8|537.0667|624.9|641.9|670.9|621.8333|652.2333||558.8333||565.5|562.0667|528.1667|507|802.8|800.5333|770.5333|770.5333|635.1333|6.6667|||124.7667|50|6.6667|74.3333|
2020-10-25 01:22:21|pink_usa_0540|KRNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.3333|185.6667|46.1333|286.1667|135.8|39.6|55.9|21.3|
2020-10-25 01:22:22|pink_usa_0541|SMTGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.4667|293.6333|339.3|351.0667|505.9|781.6333|602.2667|602.4|363.8667|266.3333|305.2|641.2333|638.2667|872.5333|1198.4333|1099.4|1136.0667|1109.1|1099.2667|721.3667|811.9|794.1333|512.4333|746.3667|830.8333|791.7333|697.4|695.6667|667.1333|399.0333|393.2|202.4|199.0667|203.5|199.0667|171.7333|3.3333|51.6667|70.5333|8.0667|88.2333|130.8667|100.8333|
2020-10-25 01:22:23|pink_usa_0542|WKRCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||552.7333|554.7333|577.9667|596.2||595.0667||585.7|560.9333|510.6333|523.8333||465.5|482.4667|566.3|802.1333|758.6|743.2|717.5333|628.7|494.3667|388.7667|385.8333|407.2|600.6|645.9333|629.2|513.8|380.8333|6862.6667|6882.6667|6886.1667|6970.7333|5625.4667|23.3667|10|43|22.6667|36.6667|3.3333|655.7333|
2020-10-25 01:22:24|pink_usa_0543|BOSSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||517.5|11797.8|221.5333|796.2|226.0667|480.3|315.5333|515.5|787.8333|464.7333|862.1667|616.5667|2197.0333|534.3|687.7667|505.5333|19780.7333|2923.4333|8818|2948.7|8105.0333|4975|6621.9667|12827.7333|3058.0667|7791.0333|14555.5333|9113.2333|8168.9333|3563.6667|3357.8333|
2020-10-25 01:22:26|pink_usa_0544|RSTAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388.3|1273.5667|572.4|199.8|506.1667|969.8333|793.0333|646.5333|2091.4333|749.9|368.9333|2094.3667|492.9667|376.7333|223.6|134.7667|266.4667|1222.5|424.1|135.1|247.8|11.8333|329.2667|1951.6667|80.2333|559.9667|42.5|100|
2020-10-25 01:22:27|pink_usa_0545|UDIRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321.4667|285.7333|345.1667|357.8|417.8||425.2333|439.5||444.2667|546.9333|542.2667|550.9333|546.2667|556.0333|531.7667|478.4667|489.7667|466.2|306.5667|358|218.1|10|150.9333|147.6|3.3333|3.3333|
2020-10-25 01:22:28|pink_usa_0546|FUPBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22353|6026.2|34154.5333|37798.5|24608.6667|22989.2333|28805.2|23941.3333|28444|25151.0667|21049.9667|45610.2333|24836.8333|26471.4333|32910.2|34994.7|29799.5667|23344.8667|21733.2|156039.2|37107.2667|56301.1667|66478.7|43333.3667|79190.7333|28856.6|13825.9|
2020-10-25 01:22:30|pink_usa_0547|FUPEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||711.8333|721.8333||597.6333|557.1333||613.1333|635.8||585.8|||552.4667|576.6333|667.7333|1235.0667|1205.7333|1230.9|1267.5667|||1258.8333|1422.9667|1376.3|1362.9667|1395.6333|1387.4667|1390|1415.1|1508.7667|1314.3|1196.2|833.8|699.8|3.3333|30.9667|46.6667|38.3333|122.6|3.3333|8.4|
2020-10-25 01:22:31|pink_usa_0548|ADVOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||346.6667||433.3333|39872.9|18587.8667|450|200|1023.0667|4877.2333|2167.3333|50|1700|16.6667|597.8333|132.1333|559.1|1226.3667|35|66.6667|100|36.6667|35|383.3333|91.6667|100|133.3333|76.6667|456.6|583.2667|84.6667|53.3333|172.4333|150.7667|5769.7333|549.3|452.9|712|224.3667|160|82.7333|143.3333|457.9667|26.6667|30|38.3333|371.6333|143.1333|13.3333|
2020-10-25 01:22:32|pink_usa_0549|CZMWY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.3333|383.3333|376|303.0333|210.3667|362.6667|360.3333|364.8333|415.8333|468.8667|183|||294.8333|307.2333|313.0333|310.8667|7169.7|544.2333|988.8|667.4|1679.8|412.1|748.2333|850.6333|168|232.0667|313.4667|222.3667|55.5667|115.3333|278.6|69.1667|420.4|305.7|96.5667|
2020-10-25 01:22:34|pink_usa_0550|LPKFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1285.9667|1122.8|1751.0333|1962.1667|1851.9333|1845.5667|1215.4667|1217.5|1729.2667|2164.5|6241.4|7416.9|918.5333|3835.2333|2592.7|2937.1|1189.6667|3150.9333|5754.9667|3087.3667|3749.5333|5654.5333|3885.7667|3863.1||1804.8333|943.5|901.1667|894.7|674.3667|605.8667|83.3333|30|804.3333|190.2333|295.4333|118.3333|30|
2020-10-25 01:22:35|pink_usa_0551|NBGIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3922.8|3937.8333|1043.1667|26857.1667|624.8333|6383.8667|8358|8520.7333|252359.8|12549.1|27376.2667|25859.4667|31001.8333|9182.0333|14468.9667|26034.6|62262.7|220588.1667|354002.8|129588.7|25527|23877.6667|41000.1|39915.0667|17938.3|56942.6667|66968.4667|19923.0333|
2020-10-25 01:22:37|pink_usa_0552|EGFEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6434.1667|17841.6|8905.1333|19940.3667|3906.1|34815.4667|825.5|1035.9|1074.2|1014.1|1304.2333|1473.6333|||1744.5|1756.8|1786.1333|||3378.1333|4942.1333|587902.4667|312127.9|457993.6|2538877.1|3775306.1|3571764.6667|13307358.2|156439.2|215505.9333|66666.8333|145603.4667|71491.7667|283409.5|102315.2667|249483.2333|136504.9333|154309.7667|129662.6667|196967.5|98816.0333|157639.1333|102812.2|97367.7667|175884.8|98784.4667|68887.7667|
2020-10-25 01:22:38|pink_usa_0553|BPIRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46169|12981.4333|247035.5|116248.8|108387.8667|325370.5|205410.5667|102086.6|1265795.7333|20023.5|22560.8667|16107.2|46610.6667|15476|71844.0667|5908.9333|7638.5667|3493.6333|2965|1860.9333|8180.4|4680.9667|5828.3667|2479.9333|1152.5667|8274.3333|9134.0667|709.1|
2020-10-25 01:22:39|pink_usa_0554|ALBKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52211.1|28808.2333|4202.5667|4753.6333|11625.8|12761.5667|21228.9|9332.3667|21692.3333|30942.4333|12999.7|13914.0333|31637.8667|20642.2333|10750.9333|37436.5|13346.8333|30800.1|411998.6667|487478.1|847092.0667|1100764.6|1230615.8333|521047.6|887335.1667|1783640.0667|1339573.4667|940105.2|1663477.2667|50002.1333|111126.7333|32870.1|55563.1667|26085.2333|78189.8|111933.5667|260962.6333|99155|54041.5667|69751.9667|33992.0333|70180.3|84651.6333|27593.7667|38637.8667|110868.9|122054.8667|31057.9667|
2020-10-25 01:22:41|pink_usa_0555|HLTOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479683.3333|251120|157856.6667|375653.3333|434453.3333|415263.3333|205903.3333|249093.3333|159620|110986.6667|69393.3333|166476.6667|156910|64043.3333|74020|60716.6667|44986.6667|63470|62576.6667|63896.6667|126396.6667|87203.3333|69936.6667|41143.3333|98793.3333|47613.3333|25876.6667|17103.3333|57866.6667|20443.3333|44583.3333|15956.6667|29516.6667|34503.3333|38995|45220|97674.7|85091.9|121339.9667|54610.2667|75132.4|50164.1667|58273.0333|52280.6333|71475.7333|384586.1667|469023.6333|189510.0667|143826.9|135684.4333|95301.5|86084.8|77516.1333|255198.0667|485203.8667|120668.4|124027.8667|110982.5667|53083.2333|57886.6333|44992.4|66273.3|19807|43949.1667|29882.2667|28914.7667|47380.5333|37599.1667|19130.0333|13690.2333|8868.7667|13321.6333|9262.4333|3292.5333|5870.6667|4023.2333|8113.5667|7655.2667|3518.2333|7865.8667|9048.4333|12035.5|9263.6667|7286.2|5270.5333|11149.2667|6542.9333|4917.5|
2020-10-25 01:22:43|pink_usa_0556|MOHCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333||9|37.7667||3.3333|6.6667|10|
2020-10-25 01:22:44|pink_usa_0557|GRKZF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4839.5667|10579.2|10642.2333|9054.3333|6929.8333|1107.9667|1005.5333|967.2|719.7|368.4|487.9|6006.9667|6011.4667|6104.5|3708.5|2239.5|2309|2655.6667|2765.3333|2022|2473.5333|3544.2|4743.2|4519.3333|536.6667|627.3333|536.1667|2175.3333|290|179.1667|14.8333|
2020-10-25 01:22:45|pink_usa_0558|GOFPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12643.6333|1547.2333|2777.5333|4992.0667|3761.5333|7272.4333|23305.2667|19775.7333|30021.1333|11039.4333|37304.6|12387.1|2197.1333|15051.3|5792.6333|3733.5333|5816.4667|12771.4667|34877.5|4711.4667|28329.2|15544.6667|19009.8667|11595.4667|18121.6|13074.8667|9060.0667|6974.8667|11611.4667|12039.8667|14786.1|9704.9333|10349.3|12733|8428.3|10104.8|25544.8333|11476.4667|36125.8333|23604.9333|14212.5|25521.0333|14612.0667|5100.8333|
2020-10-25 01:22:47|pink_usa_0559|JUMSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.6667|235.3333|144.3333|302.4|208.2667|186.4|309.7333|228.0667|193.4333|287.3|226.5333|172.4|44.4667|160.4333|134.0333|328.2333|43.9|355.8667|704.5|57.5|617.8|660.6667|246.1|
2020-10-25 01:22:48|pink_usa_0560|AGZNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||421.6667|281.7333||347.5667|6.6667|845.6667|4067.7667|104.4667|
2020-10-25 01:22:49|pink_usa_0561|TREAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|13.3333|6.6667|
2020-10-25 01:22:50|pink_usa_0562|HEHSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31799.1333|2815.2667|2038.5|3715.7|1433.6|1606.5|1013.3333|4288|3229.3333|1060.2333|16059.2667|539.3333|674.2667|549.1667|1052.9667|2497.0333|2854.4|2846.4667|2843.0333|1073.9333||911.6667|920.3|972.6|584.0333||618.1|644.9667|33.3333|26.2667||416.6667|103.7333|54.8|78.1333|
2020-10-25 01:22:51|pink_usa_0563|AAGIY|average_volume_30|1.61187214612||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34560.6667|4632.5|40750.5667|33190.9|16747.0333|39812.2|75280.6|44909.3333|91573.7|64419.0667|122220.2|72077.6333|53563.8|121962.8667|112750.1|174118|88115.8667|73435.0667|172968.4|148237.7667|69626.0667|117971.1|286861.1|134798.1|124393.4|228640.9667|175631|197853.5667|148340.9667|263687.9333|255337.0667|194659.4667|175612.7333|276443.2667|402501.3667|354104.3|188789.3667||
2020-10-25 01:22:53|pink_usa_0564|AAIGF|average_volume_30|1.61363636364|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16339.1|17872|52395.5333|23316.1333|2207.2|4646.3333|21842.6|16609.0333|14358.2333|32143.1|25383.5|18547.3333|17675|52865.8333|40768.8333|25755.5667|53009.7667|103098.6667|93217.2667|31920.7|65240.2667|30565.1667|18594.4|18901.7|24914.5333|39149.7667|28732.2333|16568.7333|41762.4667|36020.5|30104.2|33145.6|39660.8|24866.6|24811.3333|20480.1333|11243.9667|21414.7333|20587.8667|29440.6667||
2020-10-25 01:22:54|pink_usa_0565|CHLKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2939.3333|25380|5123.0667|72184.5|1288.6333|34600.2|48187.7333|60705.8667|6969|22751.5667|18994.5667|33145|11306.0333|82908.3333|9104.9333|982.4333|1918.5333|15467.1667|2787.8667|31659.9667|12706.7333|8823.4667|15299.3667|6221.2|3835.1333|462.5|578.3333|2087.3333|1627.7667|3629.6|4391.8|1450.8|4127.2667|1347.1667|1539.3667|694.5|1551.6667|1625.2|10468.6333|598.1333|2517.5667|1157.9333|1478.5333|835.7667|6173.2667|2165.7333|2697.5667|752.2333|
2020-10-25 01:22:56|pink_usa_0566|CTRYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444.7667|235.2333|250|||225||381.6667|1393.6|1398.6|1415.2667|1605.2667|1607.6667|1649.3|1703.6333|664.5667|31.6667|71.9667|10|306.0667|10.1333|4|6.6667|95.4|124.5|130.0667|3.3333|
2020-10-25 01:22:57|pink_usa_0567|CEOHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9400|430720.6667|48113.6667|369.6|485|621.6667|53752.5333|10919.5|13734.6667|37261.6667|86716.6667|49695.8333|35886.6667|27920.9667|103938.5333|68090.2333|2199.2333|7286.1|16072.8333|1304.6|4962.2333|7131|59116.4|127683.7333|50948.2|20752.5333|54144.7667|61084.6333|50708.4667|16983.3333|8204.1|3657.0667|8309.5667|14986.2333|9745.8|11155.9333|861|767.4333|7129.8|594.5667|7378|724.8667|10705.7667|856.8667|8146.3|2130.4333|12273.6|187.6667|
2020-10-25 01:22:59|pink_usa_0568|HSNGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5976.2333|6017.0333|2638.5333|3914.3333|14091.9333|5294.4|6686.6|3985.9667|7489.1667|2718.5|3093.0667|4124.4333|8826.5|35214.1|7102.3667|4877.4333|9415.0333|4418.9667|6589.1667|5480.0333|72597.6|10676.9667|3431.3333|2233.2|1183.2667|3716.3667|1913.4333|1392.4333|5299.6667|2283.2|1722.4667|2906.3|2186.5667|1711.8667|1227.3333|1244.1|1304.7|734.8333|57867.0667|8431.2667|29787.6667|17237.2|8820.2333|18875.1667|29913.7333|56315.7667|52339.8667|34587.5333|
2020-10-25 01:23:00|pink_usa_0569|SIOPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52687.8333|52611.1667|32982.9|2435.2333|1798.8|1797.8667|1988.9|2337.9|2124.3|1725.9667|2374.2333||3045.2333|2948.5667|3760.4667|4606.9333|4700.2667|4808.7667|10812.1333|44873.4667|44400.1333|43382.3||43015.6333|42932.3|42600.2|31179.1667|25297.0333|13609.3333||7760.5333||1878.4|1831.7333||1309.2667|1228.5667|571.2333|150|13.2667|511.7667|3.3333|971.5|373.0667|8.2667|
2020-10-25 01:23:01|pink_usa_0570|XIACY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7699.3667|10470.2333|39468.7667|37300.7|31045.8|35027.5667|75855.5667|81021.7667|208034.7333|
2020-10-25 01:23:02|pink_usa_0571|CHKGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11082.6|5994.5667|13559.2|7465.2333|7325.5|6477|2677.2667|5335.0667|2169.9667|3464.8667|2413.3667|1044.2|2474.3667|1575.4333|4639.6333|3199.4333|5277.1333|2171.4667|4481.1|5464.0333|6860.8|3575.2667|
2020-10-25 01:23:03|pink_usa_0572|AGPYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1748.8333|629.4667|541.8333|684.0333|929.6333|876.9|2059.2|423|603.6|754.6333|792|790.3333|474.4667||437.3333|434||331.2667|335.6|||310.9667|257.6333|229.2667|226.9667|202.8|3.3333|||6.9333|6.6667|26.6667|50.0333|
2020-10-25 01:23:04|pink_usa_0573|CCOHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1890.9667|1338.3667|1073.3333|1030.4|877|1347.7|1895.5333|1783.3|1572.5|676.5|2168.4667|1142.5|2067.1333|458.2|430.2333|1414.3333|1028.0333|508.8333|896.1|1588.7|1735.5333|1921.7667|2662.6|809.5|484.7333|1877.0667|1851.2667|750.1|687.9667|873.0667|965|5034.3|556.1333|2339.9|1205.9333|3038.1667|1228.2|624.4|416.8|2155.4|1184.8667|688.6|623.3|
2020-10-25 01:23:05|pink_usa_0574|NWSGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.6333|177.1667|208.7667|181.3|112.6333|79.9667|145.4333|76.5|321.0667|414.1333|231.9333|26.9333|
2020-10-25 01:23:06|pink_usa_0575|GULRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19142.3333|4657.9667|11774.1333|2999.9333|3285.2667|8254.7|1204.8|3939.8667|5171.7|5751.2667|3093.6667|3294.8667|11738.3667|6335.9|9935.7667|8122.0667|6202.4333|1411.8667|10685.8667|325.1333|378.4667|341.5|678.4|661.7333|1728.2333|1591.9333|1608.5667||1456.3333|1381.5|1397.6|1409.7667|1418.1|525.7667|325.2333|328.5667|325.7667|419.4667|380.3333|377.9667|307.9333|284.0667|16.5333|11.4333|10|||9.6667|
2020-10-25 01:23:08|pink_usa_0576|SBMFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3556.6667|3750|2253.3333|3066.6667|9176.6667|170|13433.3|9478.3|22329.7667|25082.4667|14565.5333|25301.9667|40704.2667|100|283.3333|11983.3333|397.1333|8200.7667|103.6667|1067.3333|201.1667|3667.0333|816.1|8176.6667|17696.6667|150|493.3333|1870|1883.3333|8138|7055.0667|15656.5|5880.2333|15136.8667|18551.6667|81884|1845.5333|980.3333|1028.6333|567.3333|9815.3667|3563.1667|2823.7667|
2020-10-25 01:23:09|pink_usa_0577|SBHMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405.2|365.9333|4548.7667|654.7|101.6333|433.8667|628.2333|178.6333|266.7|103.2333|791.8333|33.5333|29.6|
2020-10-25 01:23:10|pink_usa_0578|WARFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411.3667|462.7667|424.6|1359.8667|7009.5667|2912.6|3961.9333|1573.8667|3467.4|4895.4667|1993.8|3785|9440.3|8263.5667|6265.5333|13635.9333|11363.1667|9345.9|22077.3333|40610.2667|18007.2|21905.1|6119.9667|8224.7667|5077.3|2883.3333|1793.0667|4083.8333|26235.3333|42642.7333|65365.4333|21790.5|17344.6|66316.3667|95157|71478.3|112300.1667|21785.9|10936.9333|
2020-10-25 01:23:12|pink_usa_0579|MTRJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2413.3333|1828.8|2222.7|3689.3333|3690.3|4097.9667|3626.9|3158.0667|2951|3562.2667|||3394.6|3360.2333|9970.2333|10222.8333|10233.3|9696.5333|12636.4|11706.8|4976.9667|4585.4333|6.6667|2036.6667|563.6667|2311.4333|2094.1333|13136.1667|59.8667|
2020-10-25 01:23:13|pink_usa_0580|MTCPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1953.0667|528.0333|243.4667|854.5333|210.5333|108.2|166|1112.8333|1643.9667|684.1667|299.3667|37.2333|
2020-10-25 01:23:14|pink_usa_0581|CKISY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459.2333|553.8333|831|655.5667|328.4667|307.4667|877.0333|1159|4769.8|4179.8333|1234.6667|1919.0667|2011.3333|3217.8|913.9|424.2|665.3333|194.3333|237.4667|486.5333|234|5002.7667|366.7667|717.0333|209.0667|
2020-10-25 01:23:15|pink_usa_0582|SCHYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1139.2|2020.3|2469.0333|1685.4333|6421.2|4066.7|3378.6667|15305.2667|3989.6667|5365.2|25936.7|8251.8667|15211.7667|9681.5333|35191.7|32135.3667|42195.0667|71559.1667|32601.6333|32345.9333|27182.4333|36083.9333|13865.4333|7383.9|11599|6331.5667|7594.5667|4209.6|6638.1|7607.1333|7677.2667|6027.9|12080.8667|16329.9333|11814.3|9714.7667|10246.8333|28299.9667|64949.1|62599.7|32630.7333|
2020-10-25 01:23:16|pink_usa_0583|ALEDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10.6667|11.5667|
2020-10-25 01:23:17|pink_usa_0584|BJWTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||679.1333|412.4667||533.3333|210|333.3333|233.3333|693.3333|133.3333|253.3333|511.0667|317.9667|1890.5|65816.8667|900|9398.4667|326|6575.7667|427.1667|26295.1|1112|3842.1|958.1333|233.3333|17135.1333|3454.5|1860.1667|13028.8667|20538.4333|2484.3333|4200.8|2870.6|1170.4|1045.1333|837|6504.8333|20918.1333|5724.4|7519.6667|
2020-10-25 01:23:18|pink_usa_0585|LFSYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||395.5667|320.7333|399.0667|469.3333|423.8667|332.8667|419.7|447.6333|442.6333|287.0333|268.8333|282.3|302.3667|358.8667|437.7|504.1667|462.8333|59.4333|313.5667|242.9667|232|139.2333|130.4333|90.4667|
2020-10-25 01:23:19|pink_usa_0586|MDEVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2024.5|2233.3333|35773.3333|1936.6667|2000|966.6667|4250|266.6667|6916.6667|1764.2667|1900.1333|4495.9333|1200|802.2|12074.7333|10526.6667|2076.2333|448.7667|710|1268.6333|1471.6667|103.3|1988.6667|2369.2|1376|5171.6667|3401.9333|110|1184.1667|3948.3333|15442.0333|451.6667|430|937.3333|2006.6333|1294|857.5|11.6667|1810|146.6667|9466.6667|188.3333|280|161.8333|523.6|2665.1667|888.3333|478.8667|
2020-10-25 01:23:21|pink_usa_0587|CSPKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6987|6541|2992.5|38203.3667|3965.4|4370.3667|3707.7333|2938.4333|3013.5|3843|3099.1|3028.6333|2998.6333|2834.4|2667.7333|2612.7|2999.9667|2996.6333|1775.6667|1537.7667|1016.6333|1096.8667|1239.6667||1391.8333|1413.8|1326.4667|1328||1612.6667|1736|2806.4|2853.8333|3007.9|3412.6|3897.9667|3837.1|538.3333|691.1333|236.9667|1206.6667|36.5|52.6667|86|
2020-10-25 01:23:22|pink_usa_0588|CLPHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36215.3|32427.4667|38312.1|25148.9333|20665.8333|30074.1|37140.1333|27920.8|27515.2333|27907.9333|25450.6333|25684.6|22962.3|20836.0667|24534.8|26482.4|26138.1667|18793.7333|32457.9|20706.1333|30519.1667|39696.1333|17187.3|12660.9667|16357.2333|15861.1|13725.1333|16632.9|18824.1333|38549.4333|67599.9333|27476.2|47835.1333|60904.5333|52104.1|39867.7333|46102.4333|112392.9667|41881.0333|74059.5|50372.7333|72333.5333|101629.6667|81701.9667|78082.6333|121833.1667|143256.2|53603.5333|
2020-10-25 01:23:24|pink_usa_0589|LKREF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88928.8333|63142.5333|27487.9333|17264.4|47672.8333|14864.7333|8576.8667|7550.7333|6879.6333|5597.7333|4123.8|11026.9333|6668.7|9024.9|5583.3333|6231.5333|26688|13681.7|11126.6667|5006.9|3546.7667|9062.9|6420.4|5521.2333|9556.2667|3519.8333|3246.3667|4985.3667|3730|4416.2|4113.9667|2817.5667|4175.2|3996.0333|1981.6|2143.1|1688.3333|1182.7333|3177.0667|3779.6333|2177.5667|368.3333|1966.9667|3159.1333|3748.6667|12207.4|6090.5333|1766.0667|
2020-10-25 01:23:25|pink_usa_0590|GGPXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65348.2333|64931.5667|65848.2333|94681.6||80481.6||83500|83933.3333|71538|62811.3333||61544.6667|62478|52444.6667|33684.6333|22651.3|22151.3||21759.6|18594.2333|19610.9|17498.2667|83.3333|243.3333|2966.6667|50|30391.5333|13208.2|15023.4333|
2020-10-25 01:23:26|pink_usa_0591|HNGKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1330.3333|1305.7|529.7333|2248.0667|5034.4333|5141.9333|5212.8667|5325.6|4460.8333|1077.6333|605.4|537.7667|427.0333|420.4667|420.5333|445.3667|1169.8333|1145.9|1156.4333|1055.7333|894.6|380.8333|592.9333|575.7667|359.5667|344.9667|2725.9|2748.1667|280.4667|276.2|226.8667|240.6|301.3|312.3333|275.1|71.6667|33.8667|10|118.5|356.4|7708.6333|1067.1667|
2020-10-25 01:23:27|pink_usa_0592|HKHGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12661.2667|5573.0667|4972.4667|4551.5667|5985.6333|5534.8|2757.4|4454.5333|7169.7667|5106.5667|2121.0333|2444.8667|2590.8333|11498.8667|8912.4|9364|3399.5|2818.6333|3139.0333|5775.1333|7170|7732.7|5915.5667|7987.2333|5166.1667|4743.5333|5140.0667|4564.3333|3263.1|3311.2333|4505.1333|6032.6667|5119.8|5685.7667|6020.4667|4109.6333|4745.0333|5345.9667|784.1667|4841.7667|9530|3123.1667|1374.7|12547.7667|3159.5|
2020-10-25 01:23:28|pink_usa_0593|LNNGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467.4333|415.6667|468.9|432.4333|380.3|523|964.8667|839.2|819.2|936.8667|910.6667|934.0667|986.6333|933.6|884.8|595.8||639.1333|608.1667|505.6667|427.7|||410.3667|393.7|337.0333|324.4|309.8667||288.9333||113.3333|7.0667|5|3.3333|36.3333|328.5667|
2020-10-25 01:23:29|pink_usa_0594|NDGPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||976.7667|370|287.0333|315.0333|343.7|503.7|540.3667|530.3667|544.9|588.8|578.8|582.1333|548.5667|562.5|535.0333|540.9333|2590|6009.5667|928.2|653.3667|156.3667|659.1667|255.2333|203.5667|253.8333|210.6667|373|
2020-10-25 01:23:30|pink_usa_0595|CWAFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24973.3333|24911|25027.8333|24824.5|12511.5|12249.8333|25066.5|23703.1667|23415|21650|6283.1667|6533.1667|5538.1667|27666.7333|46969.0333|47142.4333|47922.7667|54289.4333|365411.3667|339883.3333|26270|28825|12017.2333|10727.4|7138.8667|3684.6667|5361.8667|7836.7667|10782.4333|8837.2667|7216|4230.0333|3673.3667|8384.6667|7606.8333|4291.5667|7664.5|7227.0333|2025.9333|1277.2667|260.4667|2581.0667|815.9667|353.3333|784.6667|
2020-10-25 01:23:31|pink_usa_0596|HUTCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8470.7|269.6333|3525.5333|147.5|187.1333|159.1333|
2020-10-25 01:23:32|pink_usa_0597|HTCTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||386.5|66.3333|1166.6667|93|832|53.5|3.3333|500|
2020-10-25 01:23:33|pink_usa_0598|PCCWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||346040|246450|147686.6667|118583.3333|75360|232546.6667|149940|56406.6667|32763.3333|44820|5066.6667|10976.6667|16013.3333|11466.6667|14800|11756.6667|7730|10753.3333|6093.3333|4550|3916.6667|4886.6667|7366.6667|4396.6667|5856.6667|9090|4300|6496.1333|7197.3|4606.4667|5797.1|3546.1667|5836.4333|5466.0333|3026.9|5101.1|1711.5|3608.0333|2196.3|3253.7333|5305.3333|5173.3|13057.1667|4228.2333|7188.7|4120.0333|6576.0667|5848.9667|4067.0333|9653.3333|6495|19413.8|12783|54735.3|1020.7333|3912.4667|1195.2|5631.4|4886.7333|1486.0667|795.7|2159.8333|1601.0667|1242.5667|2787.0667|3059.2|1913|1166.4333|2257.7333|1458.4333|745.4|1437.3333|1383.1|1709.8|1272.1|1077.1|2087.3|747.4667|1471.2667|851.5333|585.3667|
2020-10-25 01:23:35|pink_usa_0599|PCWLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15714.5667|9057.2|6845.9333|6847.4667|17146.7333|9245.2333|8760.1667|8322.4667|22366.1667|111105.1|4785.0667|8914.0333|9087.4667|6284.5667|5416.5|4469.2|7711.7667|4227.5|9585.5333|34085|30823.9667|4247.4|3445.0667|4076.6667|9652.6|4262.3333|5376.7333|3427.3667|7263.5667|5653.4667|2633.5|2169.8|4771.2667|2863.7333|2592.2333|2885.4667|5593.7|2704.0667|7457.5333|12746.8333|3795.8667|7319.6333|4873.5333|2658.1667|13795.4667|5157.9667|14120.8333|7219.1333|
2020-10-25 01:23:37|pink_usa_0600|CRPJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2056.7333|396.6667|51.1|498.1667|461.9|455|557.4333|111.6667|161.3333|301.1333|60|70|33.5333|6.6667|28.9667|32.3667|78.0333|397|1589.2333|468|249.6|273.4667|2356.0667|544.0333|605.8667|1357.9|3336.7667|542.5333|9470.1333|143.8|94.8667|3.3333|38.2333|11547.9|260.2667|29.1|169.2667|19.1|148.7|52|169.5333|2029.4333|
2020-10-25 01:23:38|pink_usa_0601|KGBLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.4667|193.4|23.3333|13.3333|
2020-10-25 01:23:39|pink_usa_0602|ASMVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2317|531.3333|229.1333|3316.0333|11520|22680|6685.3667|7835.1|15910.4667|4178.6|18821.3667|10850.4667|13194.1|
2020-10-25 01:23:40|pink_usa_0603|PCFBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.6333|283.4667|3351.8|2580.1667|1995.9|2832.5667|3186.9|2908.4333|2882.8|2963.9667|2815.2333|1986.9|1714.1|1330.7667|1475.4333|636.2333|623.5333|1029.3|1543.3|1549.9333|1660.7|1719.0333|1788.2|2181.9667|2115.5333|2000.8667||1972.8|1716.7333|1631.8|1565.1667|5649.3|19385.1333|19023.4667|25.0333|30.9333|27.5667|157.1333|84.5667|577.1|68.6|
2020-10-25 01:23:41|pink_usa_0604|MAWHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||687.6|1449.6667|10042.1|6965|2059.1333||||2497.6||2477.6|2468.2667|1671.9667|1414.6333|1514.8|2260.0667|1677.8333|1655.2|1386.7333|13066.2667|1990.0333|2168.9667|3140.1|1801.3667|1276.9667|5138.2333|2128.5|769.2|567.9333|190.3667|689.5333|1331.0333|897|730|2538.9333|26.6667|57.5|55.6333|12.2667|
2020-10-25 01:23:42|pink_usa_0605|NGCRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||665.9333|662.9667|509.7667|526.8667|327.6333|170|646.9667|993.4667|616.4|1365.2333|1266.8333|337.5|504.6|467.1667|344.0333|333.3667|837.9333|994.1|991.5|974.7333|976.7333|||930.7||23.3333|3.3333||13.3333|577.0667|108.4|
2020-10-25 01:23:43|pink_usa_0606|VPGLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51443.5333|34264.7667|66969.2667|129322.7667|106445.9667|90939.1667|26571.8|21578.2333|28438.6333|21607.1667|33861.1|96890.1667|47780.3667|92209.3667|101797.1667|115795.9667|60363.2|74235.9|112898.3|339334.3|342210.0667|69956.0333|30000.9333|32155.5|43598.8667|62741.0333|58930.1333|48375.9|40661.3667|46166.7|91314.9|89418.4|48274.8667|114534.6|23096.6|33530|62360.9333|37616.6667|160844.8333|110938.8667|82513.9|38915.6333|41556.1667|71936.8667|49931.1667|15999.4333|8430.3|1895.4|
2020-10-25 01:23:44|pink_usa_0607|VTKLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1459.8333|1102.7667|1200.4|489.4333|995.4|892.4667|695.7|1555.4667|1679.3333|2956.9333|3509.5|5554.2667|8232.6667|5567.1333|3139.8333|2371.6|1931.2667|4054.7333|14053.1|2313.9667|1889.4|1096.1333|2540.7|27515.0667|5278.6667|4697.4|7165.7667|11494.8|8118.7333|8186.1|25940.5|14886.0667|9744.3|3189.7667|1694.8333|129656.0333|13899.9333|4485.5667|
2020-10-25 01:23:46|pink_usa_0608|CREQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20333.3333|22597|16389.4|88113.3|71896.8667|103683.4333|235920.9667|142650.3333|50027.3333|48174.5333|61065.8|20763.7333|19714.6667|13021.2667|9670.7333|9714.7333|9251.3667|7904.8667|10348.5333|9582.2|14630|13652.4333|9957.6667|14001.7333|40626.8333|41515.6|9654.2|9045.8667|9987.0333|10372.8333|11028.6|15805.2667|16529.6|12347.6667|11100.4|13303.5|12609.1|13454.6|10843.7|10514.6|96013.0667|9875.5|12598.8667|6691.7333|16671.2667|20581.4|
2020-10-25 01:23:47|pink_usa_0609|HKSHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247|252.9667|521.4333|787.4333||774.7667||653.4333|3.3333|17.5333|63.6333|93.3333|67.6667|63.8333|97.5|
2020-10-25 01:23:48|pink_usa_0610|SIHBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12845.6|11815.2667|7948.8|5408.1667|3774.5|2129.9|3669|2318.0667|3443.3|3776.5333|1898.6667|2264.2|1775.2667|1299.1667|2599.9667|1512.1667|1145.4667|1151.3333|903.5|2999.3667|3068.3|2512.4667|1859.8667|1113.1|998.7|2089.9|1707.4667|1230.3|944.5333|795.8|1950.1667|706.1333|733.7667|541.0333|1003.7333|1378.7667|1266.1667|859.4667|1014.1333|1101.2|49.2667|10|385.5333|213.1667|16.6667|328.1333|228.9667|
2020-10-25 01:23:49|pink_usa_0611|SBKFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4600.6667|6232.9333|4813.4333|3450.6|2176.5667|1728.9333|1316.3|821.2667|1512.9333|2657.4|2596.4|2544.3667||1928.6|1536.1333|1395.6|1366.6667|1871.8667|2529.9|2460.8|6759.1667|6882.9333|5774.3333|2242.2333|4607.9667|4185.5667|3868.8667|4560.5|2631.9333|4145.1333|3739.8667|4822.6667|2086.3333|3724.2|3436.9667|3442.3|5475.5667|5725.1333|4178.7667|30|15.0667|3.3333|232.1667|26.8333|577.1667|69.2333|
2020-10-25 01:23:50|pink_usa_0612|LTOUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225.4667|55.3333|73.2667|327.4|203.4333|262.7|185|781.3333|1135.5667|2528.9333|497.4333|1154.8|696.9333|1124.6|5121|185.6333|164.2667|801.0333|297.7667|182.9|1502.6|91.4|1416.8333|2793.4667|262.6333|3390.8333|133.7|1046.5333|8085.7667|29|158.1333|88.9333|373.3667|158.7667|128.3333|23.5333|1505.5|214.5333|541.1333|326.6667|1876.8|177.5|210.8|641.1|397.1333|113.6667|26.3333|40.1667|
2020-10-25 01:23:52|pink_usa_0613|MAHMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1869.5667|1708.5|823.7667|1383.8333|3633.1333|3929.2667|1237.7|1351.7667|747.2667|1520.7|1363.4667|812|1325.3333|985.6333|726.1667|1830.8|2150.3333|651.0333|2100|2860.6667|2195.8667|2856.4333|3161|990.3|786.9667|4730.9|4506.3|4327|1016.8333|820.1667|791.9667|557.4|976.1333|1356.0333|187.1|3.3333|285.3667|404.2667|358.5667|111.7667|277.1333|
2020-10-25 01:23:53|pink_usa_0614|PPERY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3098.2333|3323.8|5659.7|31756|41557.4333|83687.8333|84611.7667|26549.0333|13349.2667|13194.9|115372.4667|101514.5|47037.8667|47026.1|77813.5667|105458.8333|303601.5333|214378.6|165869.2|63244.9|59015.2|106756|81661.6667|194367.0333|182503.4667|215501.8|216208.7667|65422.7667|135116.7667|68339.9|45651.9333|53689.7333|77194.9667|61528.1333|82589.7333|85735.6333|78926|84544.3333|91149.4333|75382.1667|60203.2|131377.2667|229812.1667|358377.8667|248100.5|
2020-10-25 01:23:55|pink_usa_0615|BKRKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||717.6667|24.3333|156.3|121.8333|12.3333|199.1667|85.3667|502.1667|1472.0667|1582|1499.7|5153.0667|2755.3333|16653.1|10516.1667|18758.7|11270.2333|15389.1333|20686.8667|25415.9667|7903.3333|24781.9333|19572|19433.2667|16676.6|23311.6667|36370.1667|13237.1667|10926.7|10442.3333|33361.1667|13344.5667|11445.2333|5705.8667|20786.7|23371.9667|26831.9667|38855.8333|40404.8333|46609.4667|20977.7333|31120.7333|24814.1667|90802.8333|62503.8667|43039.6333|
2020-10-25 01:23:56|pink_usa_0616|PBCRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||630.4333|463.1667|433.9333|280.8667|314.1333|319.9333|478.1|663.4|495.7|483.0667|373.9667|376.9667|628.3333|618.5333|459.7333|442.1667|654.8333|858.6333|481.3333|2254.3|2244.9333|7228.2667|4015.4333|1153.6667|1652.4|1774.2667|1176.5333|6110.0333|1184.9667|878.5|616.5|3594.3333|5096.7333|4020.4333|7339.9333|
2020-10-25 01:23:58|pink_usa_0617|PTAIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||385.8333|395.5|526.5667|16146.4667|16119.1333|16097.9333|16128.8667|43341.1333|13971.0667|50940.7333|15776.9667|26823.4333|16356.7|49733.5333|47026.3333|153728.4333|57910.6|61455.1|17369.7|10941.0667|30519.8333|26768.8|27408.8333|24766.6667|24756.9|31996.2|38801.7667|28906.4667|33060.0667|37547.2|73140.4333|28372.8333|52649.4333|58312.6333|139555.1333|54411.4|90648.6|
2020-10-25 01:23:59|pink_usa_0618|TLKMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145880.5|16533.5|28250.6|26159.4667|18463.4|59605.2|449114.2|101028.8333|50331.8667|110102.3667|111544.6333|68313.4333|70932.1667|40649.2|45716.8667|48000.6333|41145.3667|29158.9333|90861.5333|95793.1|29670.7333|21681.0333|18608.2667|22800|21974.5|8965.7|31187.0667|166.6667|214|23.3333|2194.9667|198.3333|625.9|2075.4333|
2020-10-25 01:24:00|pink_usa_0619|PIFMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11835.9667|13836.5333|10666.0667|1600.9667|444.7|1300.4667|560.8333|406.4|828.8667|903.4333|921.8667|1142.7667|779.4667|991.7|4115.2333|2044.3|878.2333|557.4667|490|6517.4667|2681.7|3016.5|5180.0667|3059.0333|3449.3333|1306.6333|1148|757.0667|836.2667|819.4|828.8333|764.4|783.9333|732.1|501.8667|1787.1333|1744.3|166|235.9333|379.5667|2111.5667|1243.3333|103.8667|105.0667|
2020-10-25 01:24:02|pink_usa_0620|ADOOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||829.0667|11650.2|11969.6333|1285.4|2294.0333|6266.7|3810.7333|48472.2667|14767.6|2017.0667|1791.5667|1354.6|1180.4|1335.7|1045.8667|986.1|904.8|1162.4|1300.2667|1218.0333|1326.5|925.6333|942.3|898.2333|723.7667|589.2333|621.9|768.3333|850.8667|1142.3333|29.6333|40.8|35.5|50.8333|15.3|422.7333|370.5333|
2020-10-25 01:24:03|pink_usa_0621|PUTKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2449.1|6194.4667|3220.9|7798.9|3621.7667|4812.8667|6049.9333|7941.8667|2595.1333|5272|3693.7|3518.7|2039.0667|4091.1|7958.6|2804.4667|4121.3|4443.8|7199.8667|14277.8|8498.7|4193.1667|23622.4333|11941.4333|3837.6|3782.5|5872.7333|15098.9333|7707.8|4055.8333|4676.6667|776.4333|521.3667|298.4333|47.8667|15.4|148.2667|293.3667|11.8667|56.6667|245.1333|19.7|171.7|52.0667|1196|124.1333|18.2|
2020-10-25 01:24:05|pink_usa_0622|BSPDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|
2020-10-25 01:24:06|pink_usa_0623|PTPIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10230.8333|10230.8333||7018.3333|10251.6667|6168.3333|4900|5897.5|5719.1667|12680.8333|12899.1667|9607.5|9445|10045|10115|10284.7667|||10394.7667|8208.9333|333.3333|300|333.3333|400|33.3333|3.3333|133.3333|
2020-10-25 01:24:07|pink_usa_0624|GGNPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7136.1|17020.4333|8940.1667|6645.8667|5934.6|5880.8333|6145.4333|5787.7667|2961|2529|879.3333|144.8|458.5|534.4|351.6|2476.0667|3209.9333|2710.1|7128.7|3301.4667|
2020-10-25 01:24:08|pink_usa_0625|GDNGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415.4667|424.7|1091.7333|725.4333|902.5667|
2020-10-25 01:24:09|pink_usa_0626|PITPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174.3|120|150|1658.1667|1981.6333|2058.3|1741.2|1536.2333|1405.5667||1379.2333|1211.3667|1181.3667|1176.1|1205.1667|1112.5333|3.3333|65.1667|33.3333||25.0667||20||3.3333|3.3333|3.3333|
2020-10-25 01:24:10|pink_usa_0627|PTXKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3386.3|3614.1667|2454.7|4949.3667|3060|38510.4|1125.2|3051.0333|532.9667|2567.0667|14588.6333|4608.3667|6443.5|6326.4|8198.4667|7252.6667|3691.4|4232.6|32039.6667|1591.3667|2002.4|5088.8333|6876.0667|25094|11318.7667|5403.6|21882.4|4944.4|6437.9333|5134.4|4848.3333|9303.7667|8479.7333|5383.3|
2020-10-25 01:24:11|pink_usa_0628|PTKFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.0333|347.3|1810.3|2372.2333|530.9|1031.7667|1008.8333|385.5|278.3333|367.6333|512.9333|253.4667|1580.0667|2639.4333|410.4|250.7|249.0667|466.1667|919.4667|3467.8|441.1333|264.6333|328.6333|473.7|303.2667|2115.3|170.8667|733.0667|31.1333|43.8667|74|30.5667|26.5333|
2020-10-25 01:24:13|pink_usa_0629|PTNDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1309.6333|1609.7333|2341.6667|2384.3667|2443.6|2090.7|1581.1|1165.0667|1762.8667|4773.2333|4919.8|4803.6333||10294.7|22324.3667|38326.3333|33391.0667|29746.3333|29752.9667|29762.9|36706.2|23406.5333|21888.4667|21905.1333||||11864.4||3.3333|46.6667|33.6667|215.5|206.2667|25.3667|
2020-10-25 01:24:14|pink_usa_0630|PSGTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2162.9667|2665.4333|2193.4333|8048.8333|3644.9667|1694.9333|2085.2667|2413.5333|11172.6667|2238.2333|3632.3|5718.1333|6652.5333|11411.4|7052.6667|9651.9667|5699.0333|16090.8|7308.5667|12049.5|6051.0667|12785.6667|15108.5667|30610.6667|11886.3667|10593.5|22299.2667|9568.9|7915.8|8419.5333|6138.3|18819.2333|29888.8333|17785.9667|17204.4333|17848.3667|18886.3667|94809.7333|767.0333|447.5333|5157.0667|183|79.1667|
2020-10-25 01:24:15|pink_usa_0631|PTIZF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||630.8333|1045.9333|5611|1047.5|1680.1667|20177.0667|10067.9667|8095.3333|1573.5|
2020-10-25 01:24:16|pink_usa_0632|PTMEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12605.6333|9319.6333|475.6|6747.1333|774.2667|1255.0667|1096.4|1467.0667|18394.2333|684.1667|710.8333|1494.5333|2107.2333|898.5667|7011.3667|8091.8667|3736.1|1948.7333|1835.6333|1794.0667|1805.1|1820.4667|1840.6667|7902.5333|6565.2667|6553.9|6930.4|1088.7333|3.3333|3.3333|3.3333|7.4667|235.4667|78.8333|96.3333|
2020-10-25 01:24:17|pink_usa_0633|PTFRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.6667|109.8667|363.6|154.1333|334.1667|497.5333|1177.7333|170.3|152.8|575.4333|505.4|96.8667|133.0333|141.9667|207.0667|575.9333|291.3333|179.2333|23.6667|26.6667|1986.6|154.3333|6.6667|3.3333|20|23.3333|30.2667|6.6667|16.6667|459.3667|36|3.3333|43.3333|3.3333|15.6667|86.6667|
2020-10-25 01:24:19|pink_usa_0634|UNLRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|25|10|23.8333|20.4667|9|118.1667|33.3333|13.3333|313.9333|45|7.3333|63.6667|60.8333|21.6|23.3333|80.5667|3.3333||13.3333|47.2333|99.1667|13.3333|58.5|20.6333|66.4333|13.3667|14.5|55.3333||29|12|14.4667|53.6|9.9667|295.6667|581.7|6.7|
2020-10-25 01:24:20|pink_usa_0635|AIBGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5664.9|3913.1333|3.3333|636.3|12965.7333|9726.8667|2874.5333|381|
2020-10-25 01:24:22|pink_usa_0636|BKRIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3103.4667|2073.0333|2173.8333|20524.8333|2298.0333|7868.6667|51506.4|16293.0333|43475.3667|13619.1333|3316.6333|
2020-10-25 01:24:23|pink_usa_0637|CRHCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6981.5|4257.5667|3532.6667|2423.0333|2023.1667|1043.2|2921.7667|1151.9333|1221|1759.7667|2104.9333|1506.4667|11487.3333|1335.2667|3626.7667|2590.9667|4267.8333|1375.7333|1794.1|1573.6|3136.6333|870|850.4333|1663.8667|2522.0333|2859.9333|1871.9|2826.7|4374.0333|4633.0333|4604.1667|5353.0333|1974.9333|2740.9333|2334.1667|4879.6|353.2|2160.7333|340.1667|3077.7|141.9|764.5333|627.8|1586.0667|1289.2667|1337.9333|847.7333|
2020-10-25 01:24:25|pink_usa_0638|DCCPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.9||||||||||||||1305.6333|15.1667|927.9667|
2020-10-25 01:24:26|pink_usa_0639|KRYAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||668.3333|1085.4333|1313.8|1123.6333|899.0667|774.7667|382.5333|912.8|1005.4333|1056.9333|700|599.2333|732.5333|586.4|606.7667|637.9333|704.5|481.3333|420|459.9333|536.2|878.5333|748.7333|416.9333|339.8333|1000.8|363.5333|362.2333|507.7333|598.5|743.6667|775.1|681.4|2427.0667|1127.5|640.4333|999.6667|1123.3|6002.2667|3963.5333|2829.6667|2151.5333|1238.7667|2447.3|7209.9667|4717.7|3434.8|
2020-10-25 01:24:28|pink_usa_0640|SMFKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.6|23286.3667|696.2667|5055.2|4550.2333|3039.8667|3976.0667|4678.8|6013.2|7268.9667|4988.6|7282.6333|26831.8|13575.3333|37318.2667|14017.8333|35954.2|13636.2333|11378.6333|68109.5667|20837.8333|24929.1|10517.2333|9365.4667|28173.4667|52115.9667|17387.7|
2020-10-25 01:24:29|pink_usa_0641|SMFTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4328.7667|4377.6667|4327.8333|4591.7667|5708.4667|5951.9333|6678.9|6823.5667|6165.5|18576.9333|16412|4682.1|3086.0667|4200.2333|625.3|880.7667|1640.2|1331.2333|1112.9333|886.2333|828.7333|1017.5333|7765.1667|7772.1333|8078.1|5889.8333|5649.2|2588.0667|2770.2333|3003.5333|1433.4333|91.7333|1324.1|3129.8667|394.3|663.7|248.7333|177.5667|1095.8|635.0667|
2020-10-25 01:24:31|pink_usa_0642|KGSPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6667|23.3333|||35|330.8667|117.1|48.2333|99.8|157.3|74.5333|93.6333|233.4|302.8333|190.7|273.7667|444.4667|433.0667|361.3|472.5|
2020-10-25 01:24:32|pink_usa_0643|EXPGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65596.6|146976.7333|76977.4667|33502.3333|34686.2667|31597.6|60601.8667|45096.8333|33765.0333|48924.2333|105583.5667|28370.4|31075.4667|81543.7667|37628.7333|79993.9667|35740.3|297192.5|69895.7333|77140.2|242594.2333|46064.4333|107157.9|52962.4667|149115.8667|85641.4333|66406.5333|50780.4|91828.9|46191.5667|83946.6667|62582.6667|95985.7667|50745.7333|79432.6333|91064.0333|62791.1333|70510.1667|88843.5|115352.8|80697.2|90681.7|70643.7|91437.3333|71759.3333|198151.7|128350.9|133936.0333|
2020-10-25 01:24:34|pink_usa_0644|GLAPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||735.4333|679.8|697.8667|362.3|359.9333|323.3667|257.2667|252.9|240.3|229.9667|245.8333|249.1|265.7667|251.7|236.9333|246.5333|226.0667|84.4667|30.0333|26.7667|11.3667|21.7333|23.1667|1838.4333|668.6667|43.2333|20.1|6.7333|1378.6333|
2020-10-25 01:24:36|pink_usa_0645|IRCUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4514.2|4875.8667|3484.1667|2419.2333|2424.9333|3159|5424.1667||5590.3|||30245.3|32929.4667|33032.8|32369.4667|31241.1333|||31518.3333|31703.3333|29353.3333|28880||9598.3333||6.6667|3.3333|10|180|3.3333|8638.0333|
2020-10-25 01:24:37|pink_usa_0646|PDYPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5333|43.3333|32.6||8.3333|90.2333|38.0667|100.7667|229.9|25114.2667|7147.4667|4165.8333|7419.2|16512.8667|30640.6333|40658.2667|21227.6667|18588.0667|13392.4667|11203.7|61562.2|35975.2|36434.0333|
2020-10-25 01:24:38|pink_usa_0647|ILPMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9333|575|424.8667|3.3333|698.3333|116.6667|833.3333|200|
2020-10-25 01:24:39|pink_usa_0648|GLVHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||892.3333|
2020-10-25 01:24:40|pink_usa_0649|GNCGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1402.1333|915.3|742|1329.7333|2048.8333|1788.1|1733.6|1699.0333|515.1333|572.9|677.6667|1093.0667|2602.7|2797.7333|2845.3|1381.8|3593.6667|4011.3333|3918.8|2560.2667|1224.1333|699.7|10763.5333|15030.3|6840.3667|3096.6667|1095.1|295.9333|4343.2|434.6333|3115.1333|12384.8|1870.7333|1253.2|1197.8667|1100.2667|1408.4667|2467.4333|2078.5|639.9667|605.9|44.0667|46.4333|110.6667|74.6333|26.6667|122.2667|83.1333|
2020-10-25 01:24:41|pink_usa_0650|CCGGY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1910.7333|601.9|596.6|533.9|581.1667|713.4|1134.5333|1024.3333|648|13222.8333|3555.9667|5492.1333|4618.1667|2639.1333|1832.3333|1419.1333|905.5667|1745.5|1630.2667|6135.7667|3673.3|8604.0667|4575.9|2071.1333|3315.0667|4656.9667|845.5|4861.9333|2655.8|1183.6667|1806.1333|1426.2|2598.3333|2043.7|1168.7|855.0667|973.7667|3032.6667|615.0333|1301.9667|1258.8667|585.2|1484.6|1564.8667||
2020-10-25 01:24:42|pink_usa_0651|CGPZF|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4051.5|3937.3333|3789|3797.8333|3915|3885|2219.0333|9858.6667|10891.4333|10733.4|10781.7333|8980.5333|4772.7667|2727.3|2662.3|2444.9667|2516.2|3055.3|1929.3333|3001.1333|8974.2333|5779.4333|4203.4|9904.3|15826.5|18248.0667|2096.5|896.2667|1824.3|561.6|3132.3|1222.5|1010.6667|775.4667|238.1|97.2333|365.5||
2020-10-25 01:24:44|pink_usa_0652|BKHYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1970.8667|708.1|814.7667|16.6667|373.9|44.3333|1859.3667||||||||||161.1667|375.1333|628.9|19.5667|47.1333|2334.6667|2196.0667|946.1667|3635.2|3451|12766.6|644.5333|679.9333|319.2333|78.6667|217.8333|411.9|22391.0333|990.7333|908.0667|4058.6|2085.7|843.2667|2322.9667|2669.1|2226.2|6183.4333|1820.7333|614.1333|728.4|947.6667|261.1333|
2020-10-25 01:24:45|pink_usa_0653|ISDAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||326.6667|443.3333|12.3333|21|6.6667|10|51.5667||91|2290.8|1490.6333|978.8|1723|1294.2667|1031.6|1465.5333|2856.5|706.7|1522.9|1192.7333|5178.5333|1251.2333|2023.3|
2020-10-25 01:24:46|pink_usa_0654|BZQIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0333|149.6333|980|1519.5333|2560.7667|2983.0333|8304.1333|426.3333|103.3333|5347.2667|1461.3|6269.5|1693.6333|4466.8667|3942.0667|8156.1|3531.3|72212.8|10385.9333|46383.3667|7207.5|71071.6667|16461.5333|13145.8667|44450.2|20004|267893.6333|113034.4|4619.0667|2135.1333|4095.8|2749.3|5667.4|3091.5|4849.1667|2175.4|1188.2|836.6|4530.6333|733.4|
2020-10-25 01:24:48|pink_usa_0655|DGRLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||695.9667|738.2|762.7667|763.6|667.9|1955.8667|675.6333|837.0667|1759.4667|2131.5667|1116.9333|1413.8|1304.1333|491.7333|2928.9|1469.6|829.4|1203.8|1729.2333|960.4667|863.9667|1469.2667|660.5|993.0333|1963.3667|1348.9333|757.8667|653.2667|573.5667|397.4667|846|477.5333|178.7667|544.6333|207.0333|293.4667|1241|3390.2333|1675.2333|19755.7667|11967|11253.9667|
2020-10-25 01:24:49|pink_usa_0656|DLKGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.4667|30|25.5333|14.7|12.0667|13.8333|27.1667|34.3667|31|31.5|31.2|33.0667|116.1|121.6333|123.3333|105.4333|106|105.9667|107.9667|118.2667|99.8333||90.1||85.1|58.8667|40.7|39|39.1667||31.6333|0.0667|20.1667|0.8333|0.1|0.7667|3.3333|4.0333|
2020-10-25 01:24:50|pink_usa_0657|TTCNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9266.6667|7938.8333|12168.8333|11063.8333|18484.4333||19806.9333|17898.6|44940.9667|46900.1333|23852.9667|10109.3333|6147.4667|16031.6333|9981.9333|8859.2|113323.9|20305.5333|40825.8667|11048.8667|46947.1|7678.2|6322.5667|6665.4333|3097.9667|3346.7333|67139|11983.7333|6868.2333|4271.8667|10228.6667|9545.4|4936.3|338.3333|1863|1589.9333|3840.1333|1235.5667|2119.9333|
2020-10-25 01:24:52|pink_usa_0658|TTTPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306.6667|166.6667|4598.9|1968.1|4007|590.2|1173|3630.5|
2020-10-25 01:24:53|pink_usa_0659|IDTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1847516.2333|2427945.2667|1404294.9667|1690923.5667|2708730.8|2282099.4667|2067247.7667|6578530.1333|2116649.1|1937342.0333|1754660.2667|1635577.8333|2590938.1333|1241539.7333|1848868.7333|2103156.5333|3107586.7333|3146689.9667|3410750.1|7222402.6|4130140.6333|4227149.3|16750226.1333|22410276.7333|9380559.3|5221052.1|6249255.6333|2775180.4667|2214272.6667|1140694.3667|2110545.2|1209035.6667|1482222.8333|1804812.3|1200526.8|1772463.1|1344218.1333|1088850.4333|2423782.9333|1030559.6333|1729537.0333|6459209.6333|2676966.5667|4810628.6333|2617807.2667|958453.6333|2167169.9|2148634.1667|4190393.4|3065851.4667|1349155.8333|2100300.8|1929429.9333|3625312.4|3563955.2667|2166947.8333|1291.8|2200.7|1320.7667|1030.2|1212.2333|9.3333|151.7|130.1|146.1|101.7|370.8333|741.9667|
2020-10-25 01:24:54|pink_usa_0660|ARZGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62303.2|56301.6333|56014.9667|73905.1333|18804.9333|1201.4667|1223.5667|549.8667|495.3|535.2333|1108.7|1369.1|916.4333|12263.6667|5228.6|930.2667|530.1|875.1333|4006.9333|7601.3667|146.9667|503.1333|825.3667|2817.0667|4282.4333|4880.8333|578.0333|
2020-10-25 01:24:55|pink_usa_0661|UNCRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11909.6|199018.4|262699.0333|137105.8667|443708.8|139739.9667|279740.4333|180477.0667|73674.7|533247.3333|357614.7667|169841.5|
2020-10-25 01:24:56|pink_usa_0662|UNCFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32186.6667|6433.3333|4900|1170|600||573.3333|20553.3333|17606.6667|98650|10070|30120|34713.3333|18030|11266.6667|3816.6667|4882.8|15141.5333|4226.6|2417.0667|2400.4667|17874.2333|72001.8333|29419.3|170811.0667|191990.8|172525|6921.5333|35741.1|66943.7|12746.7|7033.7667|3937.2667|9649.5|5475.3667|8571|22201.8667|6250.3667|2746.8333|81594.2333|4957.7|6223.7|4139.1667|2470.8667|8161.3333|2776.4667|5695.2667|10097.8667|8922.0333|5839.4|4939.7667|5528.7333|2367.0667|6754.4667|5353.2333|7682.4333|2865.3667|31281.3667|65643.7333|80664.8667|140328.6333|6645.6|6122.3|12845.9333|7940.5|165357.2333|225809.1|20475.9667|85964.0667|8178.7333|5155.8333|4267.2|22862.1|3839|24407.2|4582.9333|1940.5333|11835.9|5016.6333|1017.2333|24432.4|6088.8333|14768.9667|13183.5|
2020-10-25 01:24:58|pink_usa_0663|ISNPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47659.0333|51716.6333|37947.8667|32571.5667|53634.9||51536.6|102454|115056.3|50817.6|54079.5333|107792.8333|112658.9|35859.3333|22899|175337.5667|25039.3333|42954.3333|68238.7667|68319.6667|45735.9|47046.9|44920.7333|58495.5333|106087.9667|32431.7|39975.2333|72621.2333|147484.2|153483.5667|69910.6333|86782.3|88027.3667|88523.6667|30866.8333|65633.4333|364279.4|405597.9667|139959.3|304858.2333|561338.6|382902.6|87653.3|140081.6|96266.7|230910.6|330062.6333|528682.0667|125415.7333|668510.5667|281037.2667|92675.3333|364202.4|231457.7333|115041.6333|
2020-10-25 01:25:00|pink_usa_0664|IITSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7340.8|7301.2|3410.2|6316.9667|18394.8667|4271.1|5187.5333|35460.4333|47470.5|61070.1667|335515.2333|2686.5|42501.9667|31238.6667|6095.0667|22474.6667|30976.8667|11499.1|46505.8|10556.1|111891.1|27882.7667|28020.0667|42987.4|19103.8667|32469.7667|21030.3|7127.7667|38978.0333|20495.3|93786.0333|57016.3667|23236.5333|216319.9333|83821.1667|115825.6|32375.7333|872.8333|12963.9|80217.5|104286.4667|9784.6|29965.0667|7587.4333|31627.8|128847.6|29686.6667|19052.9333|
2020-10-25 01:25:02|pink_usa_0665|ATASY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2413|1777.6667|735.4333|438.4|75394.5|11498.6667|11895.7667|27276.1|8580.4|25963.7667|80293.6667|66064.6667|25193.1|18313.9333|21948.2333|27924.7333|27906.9|23288.5667|24581.5667|27917.9|25319.1|48958.6|60006|45377.7333|34868.6333|25718.6333|20524.9|50188.8667|17315.9667|30847.2667|8017.5|9086.7|32138.5|26500.8|82259.0333|37343.5333|9227.6|17933.6333|21315.6|17318.2667|130467.3|40419.9|29090.4667|
2020-10-25 01:25:03|pink_usa_0666|MDIBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2051.7667|4070.5333|3941.9333|6605.8333|3072.7|2676.1|1254.1333|208.6667|41.5|139706.2667|16852.9667|100790.0667|38699.3667|111751.5333|22884.8|26985.5|38036.4333|12272.0333|137293.8|65405.0667|10808.8667|
2020-10-25 01:25:04|pink_usa_0667|ESOCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10180.3333|6627.8333|8540.3|10088.7333|33233.6|2570.9|4047.1|4882.9333|3427.4|3725.6333|10232.2667|8353.5|5333.7667|24228.9|2544.4|3442.9667|2184.5|2001.7|3151.9333|2405.6|1900.8667|4173.5667|1011.9333|2637.4667|2908.6333|1584.8|1977.3|422.1667|2053.7|2083.5|2003.9333|3913.2|1350.5333|606.9667|1860.1|3160.3667|2231.3667|1527.8333|1267.9|3538.3333|2432.3333|2291.7|2577.1|7831.4667|2796.9333|34897.8333|45269.4333|33570.0333|
2020-10-25 01:25:06|pink_usa_0668|ENLAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49322.1333|27277.1|45800.4333|108910.9333|46058.8|29840.0333|56123.2667|30110.7667|39011.7333|81691.6|109878.9|150245.0667|96901.9|140554.2667|59618.6333|27116.6|27852.8333|24857.5667|15122.1|38987.3|36377.5667|62603.7333|50319.4333|23840.1667|72802.4|61809.6|25517.4667|74908.8|31717.7333|123667.5667|163022.7667|74739.9|217571.6|115151.4667|324260.6667|148582.6667|100784|295319.9667|206324.5667|183983.7667|294590.4|97856.6667|154840.4333|285301.5667|215071.8333|1252610.4|837409.3333|312521.2|
2020-10-25 01:25:08|pink_usa_0669|TIAOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9547.3|1054.3|379.7333|1153440.8667|2275.4667|2465.7667|5817.8|763.7667|26626.7|3456.6333|2301.5|1991.2333|1831.1|1660.1333|3809.8333|1318.4333|2088.2|73275.8333|13680.1|16428.0667|62057.9|1909.2333|42148.1667|36099.0667|1824.8667|3842.5333|440.5|655.6333|1466.0667|678.2|825.2|1008.1333|336447.6333|14609.9333|58078.6|10419|36250.9333|1214.8667|14761.4667|3041.2|10038.6667|6330.7333|103964.8667|8804.7|3100.3667|28751.4|44139.5|31733.4333|
2020-10-25 01:25:10|pink_usa_0670|TIAIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||588.0667|440.9333|4637.0333|1922.7|2194.2|588.0667|520|395.6333|101.7333|473.6333|506.0333|363|242|11|132|121|220|88|2530.5|352|2240|2296.6667|2880|1490|1566.6667|10646.6667|43150|5206.6667|6123.3333|30186.6667|38483.3333|25813.3333|18026.6667|38090|41373.8|44316.6667|65203.3333|93840|65795.9|74720.5|126741.2333|265532.7667|173517.1667|109565.7333|73762.6667|78902.0333|82074.5|81755.6667|58698.4667|163419.1333|250057.8|42258.5667|238311.9333|183132.6|106478.2333|490909.2333|222670.3667|187919.9333|289383.7333|61582.5333|80271.7333|50004.8667|33811.8667|48141.9333|20754.7|38517.5333|25797.9333|21749.8333|45783.8333|12417.7333|103221.0333|45867.8|17645.4|63237.6667|19155.8333|14871.4|14186.6333|92830.8|60487.1|95345.9667|47530.2667|125820.5|50491.0333|189103.6667|48627.0667|11163.6667|58609.3667|96968.8|5661.0333|
2020-10-25 01:25:12|pink_usa_0671|TIIAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||81755.5333|105542.4|124575.7667|294920.0667|329517.9|99037.7667|267106.2|130901.8667|95847.0667|110585.5333|314589.7|224720.9333|242729.9667|115652.3667|609726.5|364753.5|128806.4667|114715.1333|167342.4333|58584.6333|76100.9333|67887.4667|61120.6|55894.2667|52296.3|65400.7|60108.4|95955.8|57093.5667|76359.6667|241557.1667|169290.2|40633.3333|27736.6667|47750|33843.3333|36650|31183.3333|36530|42170|23220|74193.3333|52630|58636.6667|94383.3333|157066.6667|184930.1333|136546.6667|172760|243565.6667|402833.6667|206492.9333|340600.1333|347759.2|385158.4333|203724.6667|161481.2333|140590.5|214961.7|456055.8333|454077.6667|353091.5667|362892.6333|245958.8|563431.3667|435564.6333|336588.9667|534648.9|291267.8333|259115.9333|457215.4333|280514.3|245756.2667|117833.9|100104.3667|93589.4333|197026.5333|119333.9333|113781.8333|579170.4667|69666.6333|68782.1|101538.9333|177188.9|61638.7333|408063.5|247395.2667|58196.7333|75195.2|95455.8|214012.9667|187818.7667|193139.6|263265.4333|127256.2|379151.9667|115170.1333|51595.4667|214830.8333|204248.2|83610.2|
2020-10-25 01:25:14|pink_usa_0672|TIAJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12687.3333|12632|11870.0333||11611.7333|11638.8|12193.2333||12162.4|17625.2333||35108.4667|39704.0333|37942.0333|28524.4333|28523.3333|29547.7||22455.9|22574.5667|46582.4|51291.8|44528.0667|45002.1333|39845.4667|31865.4667|30479.3|18177.3|40826.2667|34419.3667|83021.2|63273.4333|33.3333|15009.4333|1212.9667|3590.7667|256.6667|9507.1667|168.3333|
2020-10-25 01:25:16|pink_usa_0673|SNMRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7947.8|2721|1796.3333|2191.5|1461.5|10252.9333|8634.2333|26269.6333|2008.8333|6160.2667|3653.7333|5583.6333|3459.7333|3900.2333|16937|18794.9333|9368.9|5966.2667|4878.9|7467.8|4865.1333|5507|4943.9333|3142.2333|2707.3333|4041.4333|2021.8333|1857.8333|2439.8667|4706.6667|1900.1667|5007.5|2816.2|2312.9333|3013.5667|15256.6|1299.4|1882.8667|2204.1667|1553.7333|950.2667|1050.2|7556.5667|1193.1667|1803.6|
2020-10-25 01:25:17|pink_usa_0674|BNCDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80441.3333|14206.2333|32703.4667|12326.6|8523.4|7892.2333|101145.9667|1469.8667|1579.5|1922.7|272.3|17.4|15.3333|62.4|114.3|71.7333|116.9|25.8667|
2020-10-25 01:25:18|pink_usa_0675|TEZNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27261.4667|2573.2667|1602.5|1981|18740.9333|5789.6667|5092.5333|6448.0667|9052.7|14769.6667|8198.3333|14801.2|15560.2333|9179.3333|10217.1|9509.2333|18311.6333|10566.3|9863.6333|66454.2|44547.7667|12119.2667|30737.4333|10345.7333|22139.1667|36066.6333|29019.8667|33156.8333|32563.3|21176.2|23964.5667|22254.5|52984.7333|18441.3667|16161.3|
2020-10-25 01:25:20|pink_usa_0676|TERRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5787.6667|5708.5||3116.8333|2791.6667|2929.8333||1786.5|1688.1667|1591.3333|1706.6667|1576.5|1779.4|1837.7333||1838.4333|1738.7333|1534.9333|1389.0667|1502.4||1392.7|2442.7|2960.9333|4829.2|5329.2667|4766.7667|7.6|49.0667|270|17032.4333|194.1|1902.9|288.3667|
2020-10-25 01:25:21|pink_usa_0677|DNIYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||732.6667|508.6|483.6|2307.8|686.3667|860.0667|1936.2|696.2333|2843.3333|774.8|2026.0667|1649.0333|1262.9667|1216.0333|1419.7333|2700.8|1684.3333|1242.7667|2466.7667|3899.4667|2185.1333|6771.6|6069.9|5887.8667|4594.3|1653.4|1173.0333|859.3333|1106.7333|1459.6|1675.9|1751.9333|1489.2667|1405.9667|970.2667|150.3|107.9333|75.2333|61.7667|835.3|132.8333|48.5|
2020-10-25 01:25:22|pink_usa_0678|BZZUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1712.6333|530.7333|1117.5333|5721.6333|931.6333|1290.7|2042.4333|2019.4||2044.4667|2094.5|2174.4|3166.3667|5569.8||5593.1333|5202.5|4981.6667|578.8333|993.6|1165.9333|1402.8667|1317.3667|1257.5333|1087.1333|759.7333|702.9|497.5667|247.3||243.9667|247.4333|224.7|551.8|596.1667|24.0667|19.3333|19.3333|3.3333|85.1667|75.7333|42.1333|
2020-10-25 01:25:23|pink_usa_0679|PRYMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2131.3333|1592.7667|1194.0333|1154.6|880.6667|946.4333|4361.1667|1432|1956|9834.5333|9843.6667|9506.9333|9505.7|9073.6667|8978.1333|4613.0333|8315.2333|1646.3667|1019.1667|2537.0667|1931.4333|4771.3|6542.4333|34096.6667|64563.5667|31011.7|25728.9333|9732.2667|7754.2333|55723.9667|21720.9667|5586.3333|
2020-10-25 01:25:24|pink_usa_0680|MONRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6085|4817.8333|2956.9667|2908.5333|11634.2|19346.5|1797.3667|1639.9|1195.8667|1792.8|6827.3667|8307.4|3369.4|2233.7|2210.3667|2758.8667|3243.4|2774.3667|760|1562.3667|495.8667|516.0667|3078.6|286.7|2421.1|1650.8667|389.9333|285.7|
2020-10-25 01:25:25|pink_usa_0681|PRDSY|average_volume_30|0.732793522267||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||531.1|658.4|869.5667|3525.3667|1853.1333|2018.4667|1180.1667|7691.5|102817.9667|39567.4|44621.6667|33880.3333|19132.3333|13012.7667|11828.7667|12549.4|10695.2667|6486.6667|8012|8529.9|11735.2|60021.6|14320.6667|39876.5|68100.1667|63438.3333|6817.0667|64417.2|16883.0333|96602.1333|53536.9667|1867.9|18781.0333|14096.9|1032.8333|2890.6333|
2020-10-25 01:25:27|pink_usa_0682|TDPAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.3333||||3998.3333|622|50|98.3333|
2020-10-25 01:25:28|pink_usa_0683|ATGSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6667|||||513.3333|579.6333|45.0667|
2020-10-25 01:25:29|pink_usa_0684|FINMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2336.5|1736.5|2344.2|1360.2|6349.1667|163780.8|87295.0333|204993.7333|62743.4333|63011.4|474861.3|534516.6333|306327.8667|779793|380508.3667|177605.4|178884.6667|111078.6667|106064.0333|15072.5|10195.6333|4225.6667|4191.4333|17390.7333|116766.1667|91778.7333|4720.4|26256.8333|73094.4|57698.6667|19166.0333|4748.2667|11048.0667|4461.8333|1799.3667|18472.7667|12972.1667|10492.5333|3190.5|5210.3333|3673.5|4688.4|1955.9333|3257.6333|22854.2|42034|9173.1|
2020-10-25 01:25:30|pink_usa_0685|MDIUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18837.3667|11934.1333|5680.9667|4328.0333|7846.1333|14190.4333|10071.8|5743.6|8407.9667|7083.2667|1476.9333|1730.1333|5306.4|2678.7333|2538.6|1765.6|3206.6667|8551.6|2335.1|900.4333|1158.0667|1280.4|2264.1667|1546.5333|1197.9667|1623.0333|1552.6667|1278|621.4667|949.8|1521.5667|1427.8|2556.1|2331.6667|654.1|475.8333|374.9333|511.0667|768.2667|828.7667|1008.1667|9.0333|25.5333|113.3333|446.5333|432.8667|403|57.8|
2020-10-25 01:25:32|pink_usa_0686|SFRGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1889.3333|1861|1691|1232.5667|1107.2333|1097.9|1115.5667|1104.9|1078.2333|708.2|353.6333|1682.0333|2579.8333|73.1333|190.2|6677.5667|2529.7333|1405.9333|1051.1333|1206.6|2560.3|12473.4667|3135.5|3321.8|
2020-10-25 01:25:33|pink_usa_0687|AEMMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2553.0667|||2573.0667||2526.6|2529.9333||2526.6333||2102.2667|482.2|585.9667|515.9667|210.4333|6.6667|12.0333|||||6.6667|54.2333|59.3|44|40|
2020-10-25 01:25:34|pink_usa_0688|PIAGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353.5333|2944.4667|2574.3333|1593.5333|1945.6333|1451.0667|2012.0667|1689.1333|14295.5|1272|1529|1112.9333|1017.4|1685|1416.9|1392.5|1103.6667|1072|4104.9333|2151.2|3824.2667|2062.6667|1304.7667|1968.6667|2755.3667|2551.2|1191.7667|1613.1667|614.8667|1536.0333|1759.6667|3131.5333|2201.8667|1495.7333|654.6333|800.0667|1578.3333|74.1667|1334.0333|10699.5|3981.0667|3469.2333|298.3333|102.5|270.7|5967.4|2202.4|69.3|
2020-10-25 01:25:35|pink_usa_0689|TCCHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.3333|223.8333|845.6667|666.6667|
2020-10-25 01:25:36|pink_usa_0690|BCUCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||605.3667|603.7333|591.8|647.1||603.5|573.5||||560.7|567.7|570.0333|290.8667|61.6333|154.9|110.1667|219.3333|584.8333|887.8333|1324.5333|
2020-10-25 01:25:37|pink_usa_0691|RZSMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13928.1|2320.4667|2383.7333|2439.8333|2084.9333|1914.5|1381.5|1558.6|1171.3|1030.4667|761.2333|615.4667|298.6333|455.5667|414.5333|790.6333|498.3333|250.6|
2020-10-25 01:25:38|pink_usa_0692|MBFJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153780|124913.3333|142133.3333|85556.6667|176082.0667|123816.6667|113276.6667|91566.6667|71266.6667|145040.8333|47537.5|6666.6667|765.8|417.7333|41743.7|196.6667|14604.5|83714.0667|358044.9333|71127.4333|120160.8|111153.5667|110000.3|79166.6667|151485.5333|66721.7667|147901.2333|23486.5|93760.0333|82044.0667|13695.0667|39055.8333|84150|15726.6667|25131.6667|27849.4333|108452.5333|16549.1|71118.6|17425.1667|23782.5667|18385|82670.3667|26838.5333|85862.9667|11081|29546.5667|5458.0333|
2020-10-25 01:25:40|pink_usa_0693|SMFNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25901.6|26785.9333|27254.7667|31225.1667|41213.0333|28562.5667|16324.2|21666.6667|15555|24474.7|21121.4|17059.5667|17457.4333|75382.6667|58256.7|91083.9667|44813.3|85560.9667|12812.3667|37335.3|61293.5667|68077.4|155467.0667|34638|20116.1|108210.6333|27651.9|10773.4|34210.2667|17456.0333|37883.7|28756.1667|15698.7667|13807.1|22491.8|32620.9|5037.2|2063.4333|51924.2667|704.5667|18716.9333|12970.8333|4952.8333|1418.7667|
2020-10-25 01:25:41|pink_usa_0694|JPHLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.6|48.8667|73.0667|298.4|1523.8667|393.0667|1134.1333|20.7|
2020-10-25 01:25:42|pink_usa_0695|JPSTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.8667|45.2|249.2333|249.2333|1046.4333|583.7|930.1667|397.5333|
2020-10-25 01:25:43|pink_usa_0696|MZHOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45335.4667|34503.2667|19130|251950|177103.3333|24136|17666.6667|35313.3333|137069.5667|26415|215660|118491.4667|284.6667|562|39003|382.6667|20123.3333|44376.3333|86230|25839.3333|29366.6667|3488.3333|307.3333|33.3333|54644.2667|40416.6667|191140.6667|29886.6667|55616.6667|119633.6667|17490|6.6667|162889.7333|15467.3333|316.6333|6.6667|1.0667|10051.3333|345.5|1124.6333|83045.9333|821.9333|139308.5|16.6667|20976.6667|187088.6333|10482.3667|19245.3333|
2020-10-25 01:25:44|pink_usa_0697|RSNHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2800.7|2881.3667|2880.0333|3054|3034.8667|13511.3|8441.8333|9331.7667|3173.5|1833.3667|2867.9|2875.8667|2354.9|1332.6|1832.1333|2505.5667|3504.2667|2977.4|3065.2333|2348.0667|1265.7333|9714.0333|9793.1333|9776.3|93.2|43.6333|50.3667|340.2|7532.5|5.3333|243.9667|
2020-10-25 01:25:46|pink_usa_0698|SUTNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161003.7333|468143.9333|223757.8|347180.7333|525194.6|708595.7|428889.0333|192492.8333|299379.0667|636247.6333|101815|224250.4333|333119.7667|449182.9|327206.2667|137511.9|73809.7667|378851.7333|110763.7|224205.9333|199354.4|234719.3667|54328.1333|117990.2333|36261.9333|72958.2|31314.2667|47747.4667|35770|95896.7333|85889.7|93078.3667|57855.8333|178835.1|210643.9333|53139.9333|401129|245241.6667|148356.4333|
2020-10-25 01:25:47|pink_usa_0699|CMTDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11200|5949.6667|6913|4836.3333|4210.7667|12260.8|13650.0333|18126.3333|22208|146542.2|112526.3333|116983.8333|82936.6667|326639.8667|279806.4333|77530|236042.3|394698.9667|189748.9667|222273|312951.8|386477.2|167528.4|81861.6667|2863.3333|1567.2333|646.6667|633.3333|313.3333|430|326.6667|770.0333|10|703.3333|260|132.9333|1562.1|732.8333|950.7667|
2020-10-25 01:25:48|pink_usa_0700|TOYOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28110.1333|43794.3667|48878.0667|5250.7|27309.7667|38250.3333|93638.4667|118150.2333|20833.9|28513.1333|49122.5|30687.7667|51527.1333|35567.6667|23690.1333|40369.6333|18712.7|59970.4|32102.4|37284.9333|77124.5|45870.9667|37652.5667|19871.0667|81365.7333|30855.5333|34053.6667|27803.0333|12793.5|63439.1|35712.0333|49478.7|12015|10342.9667|12391.3|14876.2333|10062.8|9380.7|12146.9333|6728.1|4567.1667|15791.2333|6534.0333|5705.7667|5737.7333|23400.2333|6701.7|4898.3333|
2020-10-25 01:25:50|pink_usa_0701|DSEEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24784.3333|40988.1|45635.9333|92297.8333|89375.0667|309824.2667|106289.6667|134342.9|155646.9|112910.8333|19194.4|18750.2|16508.3667|44316.2667|34546.2333|75388.1|41256.2|79508.5333|52608.2|43837.4|171095.3|29679.1667|55268.1|56350.6|42443.7|102698.2|25146.4|29128.5667|29717.7667|19405.1333|28436.4333|27927.2667|25877.3333|45248.1|33642.3333|76112.7667|39861.8|100027.8|88388.1333|15312.9667|82015.5667|48844.2667|6900.3333|
2020-10-25 01:25:52|pink_usa_0702|SNEJF|average_volume_30|0.0261219022103||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76310|108400|122727.3333|63093.0333|106445.3|112324.7667|113339.7667|67268.3667|41999.1667|54744.6667|24372.6|32420.1|95898.6333|79891.2667|57437.8667|52926.2|348841.2667|206593.2667|225298|145511.3333|144696.6333|109302.4667|293354.4333|211966.9333|165223.8333|183087.8|252548.1|81588.9333|170880.7667|222187.7|93178.0667|79507.8333|33571.3667|38820.0333|57199.6|45243.8333|62386.4|69104.0667|41119.7333|24939.8|52629.4333|46488.5333|30491.6667|22371.6667|43955.0667|92862.7667|26296.2|11516.0333|
2020-10-25 01:25:54|pink_usa_0703|MSADY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66821.3667|72191.6333|73847.8667|102137.1333|196171.5667|71435.2667|89540.2|294847.6|251810.0667|281342.8333|176797.7667|116162.0667|105499.6|60604.2667|27942.6667|29489.5|68499.8333|40357.2|22708.6333|83541.1333|55206.0667|47825.8667|70749.9667|78317.9667|21813.7667|39040.1|13657.4|20685.6667|88701.8333|15475.2333|13331.2|30071.5667|51585.6667|28198.7|22965.7|43379.9667|18337.3333|20125|39778.6667|17882.3333|64586.6|55200.2|33643.9333|
2020-10-25 01:25:56|pink_usa_0704|CHBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1667|26.6667|37.3333|6192.0333|70.7333|428.5667|430.4667|512|510.9|677.9|116.7333|157.2|128.8333|41.8333|560.0667|181.8333|13.9|2291.4333|634.5333|3.8667|
2020-10-25 01:25:57|pink_usa_0705|CJPRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3721.8667|258602.3|13528.2667|6784.2667|7666.8667|10137.1333|12444.9|92551.7333|5962.9|19824.7|18056.9|1236.6|2245.2333|4750.7|1264.7667|1661.5333|2502.2333|4360.7|1790.8333|792.0333|2961.7667|4016.2333|6871.6333|3624.2|3991.5667|2885.4|3543.4333|11083|4342.1667|7158.6333|4656.9667|5990.2|10504.8|7889.5333|8567.7|4810.8333|5998.4333|8440.3333|23590.5|13026.2333|21535.7|23730.9333|38141.8667|41851.4667|23814.8333|135317.9667|58119.8667|93493.0667|
2020-10-25 01:25:59|pink_usa_0706|HNDAF|average_volume_30|0.0806338848753||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69760.8667|93724.1667|99715.8667|19274.8667|58470.5|62596.6667|63572.9667|64812.6667|32483.0333|45721.9667|58525.6667|46860.3667|27045.1|28009.9667|52523.2|25295.2333|51686|72906.8667|45921.2333|74036.4333|43470.6667|56740.7667|46006.4333|41777.1667|74030.4667|68580.2333|42685.7333|25719.0667|15922.9|26434.9667|40250.1333|30148.4333|12507.6|25043.3|32396.2667|27391.8667|19392.3|11225.8333|4499.5|18429.8333|24710.6667|4568|11534|16448.1|25353.2333|17454|5976.2|620.7333|
2020-10-25 01:26:01|pink_usa_0707|DCNSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1406.1333|1564.9333||1679.5667|2045.1333|1194.6333|1064.2|859.6|893.8667|809.9|635.8667|788.7333|899.5|2287.4667|1769.2667|9.1333|61.7|16.6667|95.8333|22.7667|151.9333|50.4667|1163.4333|732.7|405.6|15.3333|
2020-10-25 01:26:02|pink_usa_0708|HACBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14172.4|12859.2333|2519.8333|4506.4|3267.9667|2984.1333|3503.9333|2258.3333|3587.2667|2683.5667|1843.5667|3020.2667|4633.7333|4089.9333|12758.1333|4901.1333|9486.5|1033.8667|871.6667|430.6|686.6|1033.8667|908.1667|772.9667|567|1511|2139.9|464.3|1534.2667|1198.4667|674|664.9333|375.6667|373.9|536.4667|501.5667|541.1|117.2|584.4333|212.1667|557.2|594.6667|305.9333|500.1|248.7667|284.0667|200.7333|27.2333|
2020-10-25 01:26:04|pink_usa_0709|TDHOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2044.5|2012.5667|2001.1333|2482.5333|2515.3333|2546.1|1247.8|820.6667|646.6667|513.3333|337.8|426.8|422.8|399.4667||468.3333|110293.9|4090.5|12301.1333|32548.3|33616.4333|36845.2|29766.8333|37343.7333|39338.6333|8933.2333|5450.5|2416.1|672.3|559.2|798.3667|3269.9|12396.5333|4470.4667|5825.4667|5131.8333|7730.9333|2172.3|481.3667|
2020-10-25 01:26:05|pink_usa_0710|SHZUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.8333|23.5333|6.5333|94.3333|137.9333|182.0333|55.2333|81.6667|107.6667|158.8667|160.1333|1135.8333|
2020-10-25 01:26:06|pink_usa_0711|SFBQF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3336.4|2812.6667|3746.8|
2020-10-25 01:26:07|pink_usa_0712|MITSY|average_volume_30|0||||||||||||||||||||||||||||||||1623.3333|2096.6667|1366.6667|1066.6667|693.3333|543.3333|1530|1606.6667|596.6667|676.6667|1013.3333|403.3333|483.3333|443.3333|420|403.3333|413.3333|1070|1080|916.6667|973.3333|3196.6667|510|506.6667|2743.3333|1090|756.6667|783.3333|1376.6667|1000|1033.3333|706.6667|490|3690|636.6667|2840|2966.6667|8216.6667|703.3333|810|680|550|550|2416.6667|1836.6667|966.6667|1186.6667|1243.3333|583.3333|1063.3333|1283.3333|1956.7|888.7333|3880.5|805.1333|1849.2|1302.3667|1104.7667|1388.7667|1329.1333|1105.3|2583.2|2148.6667|1533.2|1954.5|1908.7667|2803.6333|1739.4333|2287.2667|2865.8|1051.1333|17809.4|6742.8333|2619.9333|4129.5667|9659.1667|6121.4333|4599.9333|7650.8333|5663.5|3003.3|9802.1333|6064.9|1751.1|3659.7667|2239.7|4031.2667|2114.2667|2502.9|3450.4333|2833.8333|1529.3333|5031.4667|9646.4|2314.3333|532.9333|4606.7667|1559.2667|1989.3|3095.0667|7810.3667|45883|1104.8667|926.5333|1625.4333|503.3333|1343.3333|390.8333|476.2333|2192.8|1415.7333|1883.1667|3201.4667|1231.4|2293.4333|1832.8|572.2333|5309.4333|1627.3333|3159.6333|
2020-10-25 01:26:10|pink_usa_0713|NSANY|average_volume_30|0|1413.3333|11743.3333|1263.3333|168243.3333|28183.3333|16406.6667|190070|5490|10156.6667|8576.6667|5370|6533.3333|76096.6667|25040|14486.6667|4620|5690|13980|18760|8693.3333|28640|18700|12240|6303.3333|5793.3333|3303.3333|8053.3333|5433.3333|7293.3333|2710|3406.6667|3510|4636.6667|1396.6667|1623.3333|4503.3333|3626.6667|6550|3950|2026.6667|11716.6667|5643.3333|4923.3333|2490|11000|18693.3333|4803.3333|13100|3913.3333|14536.6667|8236.6667|5813.3333|14633.3333|7303.3333|4336.6667|13123.3333|23696.6667|18866.6667|21890|91926.6667|114483.3333|235513.3333|108846.6667|123206.6667|384883.3333|61866.6667|71943.3333|70043.3333|79676.6667|48300|57756.6667|39206.6667|76786.6667|38630|92090|72376.6667|171240|151866.6667|401449.9667|169837.5333|215479.8|255231.0333|302901.3|195232.4667|288650.1|214812|111401.2667|149530.8|163383.3667|127527.7667|290131.4|296912.8|222223.1667|232243.7667|201284.3333|212764.9667|282713.8333|575668.5667|279437|396761.9333|595796.6|767650.6|770357.2333|846908.8|772679.0667|403608.3|282723.7667|166840.2667|99299.3333|129925.9|111306.6|167932.5|245224.5333|155883.6333|109827.0667|97828.3333|107953.7|84696.6|86234.0667|139952.7|100675.9333|170206.9333|299014.8667|223636.5|113707.2|89277.5667|69756.5333|122648.8667|80307.1|63232.5333|120648.8667|92999.7333|72194.7667|55977.7333|115398.8|155664.2|57327.5|145457|61690.5667|68875.7667|61617.5667|59315.7|71573.7|226236.5667|80267.1333|156714.6333|107191.9667|119516.7333|387306.3|124911|71185.8667|
2020-10-25 01:26:13|pink_usa_0714|SKLKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22108.2333|54079.0667|3047|13274.1333|18184.3667|4283.7|11786.0667|7007.1667|13495.7|6277.1|2256.4|7357.6667|11687.2|4310.3667|4311.3|5578.0333|4860.8667|5594.0667|5837.3|3903.9|4867.7667|7367.2667|4312.6333|2940.4333|5916|3792.5333|2733.4667|1582.3667|19108.7667|11538.4|7073.4333|10612.9|18782.3667|6737.9667|7202.9|7397.7|19574.2333|13619.5333|6044.2333|7354.5333|36844.7667|16407.9|17459.0333|79876.9333|59428.4|42387.4|11008.7|9155.3|
2020-10-25 01:26:14|pink_usa_0715|NTDOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29816.6667|57520|47366.6667|44070|40336.6667|101413.3333|86963.3333|28100|30423.3333|37360|77443.3333|44806.6667|12410|57663.3333|33563.3333|84400|41050|34636.6667|84910|43050|59652.3|79023.9333|83788.1|94605.3333|116410.8667|145639.7|87409.9333|87613.1333|101227.4667|245837.4333|193298.0333|121475.1|171806.4|173830.5|145962.7333|153378.0667|238979.4|225514.9333|228528.8333|517219.2|635770.1667|487045.8667|471893.9|617649.5|239264.1|230346.2333|212970.4|78244.4667|108038.4667|170025|160256.8333|174511.4333|218489.4667|122860.6667|133719.9333|108636.1667|118330.6|80651.7333|98658.8333|51160.4|42417.3|174329.8667|127316.7667|26237.5|49010.9667|276841.3667|145970.1|76789.3333|54682.9|92203.6333|42045.2667|752657.4333|582083.1667|355618.9667|604574.6|286572.2333|386642.7|297555.8|520358.2333|287626.6|479995.1333|549954.7333|353022.7333|257705.0333|325980.9|418113.4667|351872.6333|805979.4333|
2020-10-25 01:26:16|pink_usa_0716|PCRFY|average_volume_30|0.0647832440331|||||||||||||||||||||||||||||||||||||||||||||||11566.6667|31333.3333|34100|45533.3333|26600|31066.6667|52233.3333|19500|19600|65333.3333|58100|41266.6667|57433.3333|178166.6667|122800|72866.6667|104066.6667|96700|97266.6667|86500|78066.6667|113790|106710|124546.6667|135493.3333|199050|131673.3333|186570|190386.6667|520733.3333|270656.6667|260620|170550|197846.6667|160630|153060|142250|235710|210850|157590|162826.6667|249230|270263.3333|236276.6667|356296.6667|296846.6667|300270|342073.3333|280946.6667|292844.8333|263383.3333|368563.3333|309336.6667|520639.8667|418209.1667|343910.0667|534810.9667|792602.0333|715338.3|299880.7|330019.7|343605.8|259688.2667|304725.5|392460.6667|601985.0667|581977.6333|301028.4|281960.9333|367046.1667|432244|442451.2667|384765.8|801612.5|1119918.7333|175354.0667|124564.2667|166482.8|144669.7667|148293.2667|145176.5333|78452|177226.9|81932.2667|145959.5667|92650.2333|83921.7|61362.7333|66309.3667|124332.4333|92542.4667|87842.4333|193612.9667|176073.8|170541.3|131704.5|238601.9333|151722.9333|182218.4|112334.8333|136561.0333|312054.6333|258863.5667|146787.9333|238154|
2020-10-25 01:26:19|pink_usa_0717|YAHOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18881.8|2957|988.2|402.6333|1848.2667|1155.4333|1016.8667|40734.5333|24336.3333|17995.6333|8874.7667|7692.9|12612.3|10752.3333|13706.8|14811.5333|57808.3667|25318.6|111824.3333|16446.9333|63686.6333|40629.9333|24741.6667|82699.0333|23552.8333|49002.7|39511.9667|37931.9333|58847.3|29147.2|26699.2333|15775|41443.9|27451.5667|68829.7333|82579.7667|65237.0333|27177.5333|113358.2667|53227.6667|70140.8|55013.8|16500.6667|38786.3333|
2020-10-25 01:26:21|pink_usa_0718|FUJHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1696.6667|440|1103.3333|483.3333|340|380|246.6667|330|213.3333|600|100||143.3333|193.3333|226.6667|100|2459.8|1246.6667|2220.8667|1813.7667|2354.7667|13265.2333|12170.0667|13694|4391.7667||3366.6333||2311.8333|1040.8667|2025.9|1300.7667|4210.0667|4989.9333|2641.6333|4887.1|9351.2|6896.3|4808.9333|2522.1333|2968.0667|2541.8333|2014.7333|25647.2667|2312.0333|14930.9667|17966.0667|9569.8667|7893.6667|31365.7|18957.3333|13264.3333|31931.5|26409.9333|19600.2667|9889.1333|13390|12893.8333|20933.2333|11313.6333|9560.8333|16911.5333|18127.3|11059.8333|6455|17826.2333|12306.4667|7403.2667|49332.8333|42713.1667|64321.2667|50547.7|50908.0333|43498.2667|67247|88086.0667|142568.4333|76753.8|32526.1333|28702.4333|28093.4|138332.7667|57680.6|49221.7667|
2020-10-25 01:26:23|pink_usa_0719|NTTYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||6366.6333|1886.2|1219.8|965.7|2783.3333|10176.6667|3730|2370|3656.6667|2943.3333|3446.6667|62806.6667|19143.3333|17316.6667|16660|13330|12690|47793.3333|39103.3333|64786.6667|63030|133340|141000|70336.6667|95910|180043.3333|280330|185030|199920|389020|226163.3333|126393.3333|134750|101536.6667|112313.3333|135076.6667|139183.3333|109596.6667|250080|111236.6667|151996.6667|190180|210536.6667|168513.3333|174703.3333|242673.3333|280076.6667|271773.3333|167140|267416.6667|268816.5|513686.6667|479813.3333|460575.9333|576432.5|605688.1667|610865.0667|1544846.0667|1165690.4333|459490.0667|411693.9333|401800.2333|330501.1333|635501.8333|276202.5333|448679.1333|691047.3667|306877.0667|451173.6333|398639.1333|623152.1|696212.4|321563.4|255579.7333|728161.8333|386349.7333|171188.5333|370074.7333|249837.9333|300067.5667|336265.7333|394376.7667|413119.7667|255327.8|352813.9333|285141.8|371811.6333|300315.2|283540.1|270773|343658.1333|95396.6333|61326.6333|44656.1333|62501.9|40075.9333|126780.3667|133523.0333|100147.6333|36488.4|76215.7|31525.2667|248643.5333|152488.1333|229880.5333|
2020-10-25 01:26:25|pink_usa_0720|DNZOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480|583.3333|493.3333|256.6667|8020|1753.3333|1173.3333|413.3333|1500|350|953.3333|600|486.6667|483.3333|626.6667|1376.8333|539.6667|752.4667|953.8|739.1333|567.7667|1062.2667|5517.7|988.9333||2373.1333|2576.0333|1001|3771.8|5247.1|1072.9667|7926.4|1458.2667|1567.5667|2443.0333|9676.5333|7105.1333|4257.0333|2201.5667|1646.3|2140.5|996.6|1177.9|19218.8667|40690.7|51408.4667|17488.2333|24489.6333|24731.6|21088.0333|31183.4667|36403.7667|24172.3|17760.9667|23460.8|15134.1667|17689.7|93332.1333|31026.6|32973.1|32366.5333|43959.9|76741.1333|48408.1333|50501.2|50911.1667|11826.7|96277.2333|7572.3333|29899.3|10878.4667|15158.2667|18135.2667|19753.8|22836.2|26956.1|143741.6667|38366.4333|17103.7667|12340.3667|119431.7333|30470.1333|20913.6333|
2020-10-25 01:26:28|pink_usa_0721|ORXCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3164.6667|6|18|21|1534||4049.7333|3999.7333|510.3333|2.6667|136.6667|17.3333|430||92.7333|892.3333|729.6667|65.4667|107.6667|298.5333|10641.7|178.5|42.5|90.6667|38.8667|4698.3333|23|1479.2333|3647.3333|2762.9|3514.2|585.8333|9784.7333|218.2667|268.4333|908.9333|314.2333|1371.5333|577.3333|381.0333|11806.4333|80|195.8333|265.0333|1822.8667|44998.2667|1921.9|
2020-10-25 01:26:30|pink_usa_0722|SHECY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29453.0333|6316.5|3878.3333|2719.7333|2717.0667|3678.3333|4507.2667|24165.3|16608.3667|9111.9333|7491.6667|38488.2333|34162.5667|16132.1667|16179.6|32585.9|43132.9|18282.7333|39997.6333|26461.9667|39083.3333|28373.5|42414.6333|16205.7667|19391.2|16915.3|25481.4667|39070.9667|21814.9333|58046.9667|12303.7333|8332.2667|40605.4|18354.1333|18520.3667|30222.5|20479.1667|39923.1333|41242.2333|69207.2667|127634.7333|45924.9333|45237.4|61987.8|48131|215532.2333|82852.7|40175.7|
2020-10-25 01:26:31|pink_usa_0723|NPPXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62873.7|34023.3333|5500|4046.7667|2799.6|13231.6667|1366.2|4730.3|6334.8|8083.3333|872.9333|13425.2667|3175.9667|18160|1666.6667|4258.5333|4011.5333|18598.3667|10363.5667|7443.4|6197.4|723.8667|1573.6|10402.2|11748.5333|5536.6|17854.2333|10503.4333|3970.8667|15312.2667|538.3667|677.5|938.0333|970.9667|467.8333|1377.7667|4575.7333|1487.5333|512.6333|5091.6333|336.3667|13817.1333|10086.4333|11638.8333|
2020-10-25 01:26:33|pink_usa_0724|KYCCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.1333|119.5333|39.2333|150|31.2333|129|5.5667|19.1333|43.5667|247.7667|60.4|124.6|25.6667|216.2333|84.4667|169.2667|170.4|192.5333|115.5333|352.6|404.8667|360.6667|227.6333|506.2667|552.2|520.2|321.9667|256.1333|411.1667|303.4667|738.8333|657.3|1598.5333|491.7333|1076.4|1015.5667|587.0667|686.1667|2106.8|1571.9|2043.5333|1548.6|2086.7333|2596.6667|4417.3333|3549.9|2920.1333|
2020-10-25 01:26:35|pink_usa_0725|NHOLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1158.0333|1003.4667|3941.5333|3790.8|3626.1667|466.6667|1290|749.8|1123.5333|1058.7333|1017.5|412.3||435.8333|416.1|458.6||460.0333|462.2|474.0333||460.7|472.9333|466.2667|484.4333|5.5|75|||15.1667|266.6667|31.0333|
2020-10-25 01:26:36|pink_usa_0726|SMPNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||544|19.2|4.3333|16|7.7667|3637.8333|161.1667|67.3333|
2020-10-25 01:26:37|pink_usa_0727|SZKMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2230.4667|2220.4667|2449.6333||684.3|958.5|975.7667|682.5|379.8667|499.8667|425.7667|542.6|521.8|527.7|531.7667|534.1|563.6667|522.8|499.2333|494.2333|1428.9333|3390.7|7443.4667|4741.0333|2238.0333|1204.0667|416.0667|1375.3333|1451.9667|643.2667|1607.4|4770.1667|8125.7667|3966.4667|10629.7667|7357.1|11502.6|8056.2333|2959.2|
2020-10-25 01:26:38|pink_usa_0728|SVNBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|6.6667||3.5667||3.5667|3316.2667|255.6667|
2020-10-25 01:26:39|pink_usa_0729|MARUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3386.6667|930|2706.6667|20350|860|3923.3333||||4700|200|1980|130|690|183.3333|246.6667|880|584.2|675.6|1980.0333|618.5333|1050.9333|7075.3|3221.8333|1193.8333|2174.2333||1659.5667||1250.9667|1262.9667|3471.6333|1316.5|973.3333|875|2254.4333|2902.0333|1789.1667|1262.8|1986.8|2176.9667|602.1667|3235.4667|677.3667|4747.0667|906.5333|2548.7|2008.5667|1324|917.5|1081.5667|1116.4|1364.1|1206.9333|1058.8|899.0333|1193.6667|6726.4333|6983.5667|1277.3667|1107.6|3377.3667|3891.8|3759.6667|2904.3333|5136.8|4078.0333|3327.2667|667.9333|878.7333|1179.1|570.5667|407.8333|304.4|310.3|351.1333|457.0667|740.8333|1046.9333|487.7667|951.8667|234.4667|1997.4333|5282.6|9521.4333|
2020-10-25 01:26:41|pink_usa_0730|DSNKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31922.1333|18685.6|49337.9|30918.6333|33739.4333|24868.9667|28328.6333|27982.1|29762.2667|57401|36359.9667|15906.9|68226.6|16709.7333|76949.3667|12775.2|17254.7333|51674.8333|12208.8667|6598.4|11179.6333|5726.8|9694.4|14730.9|7112.6667|46611.4|18404.4|5898.0333|20009.8333|11627.5333|7284.6|4404.6|9569.4333|47275|49094.8|19607.8|
2020-10-25 01:26:43|pink_usa_0731|DSKYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||861.1|3015.2|752.8333|630.5667|219.8333|459.2333|370.4333|280.6667|214.1667|372.2|9216.1667|219.1667|853.9|176.6333|293.3333|269.2|711.0333|161|200.8667|553.3333|1778.0333|152.4667|1742.3333|220|837.3333|51.3333|172.6667|27.6667|138.5667|13.7333|23.1667|333.3333|313.3333|14.4|166.6667|43.3333|389.6|210.6667|38.3333|92.1667|628.3333|71.5|28.4|415.9333|195.0333|652.5|1332.6|891.4333|
2020-10-25 01:26:44|pink_usa_0732|SBHGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2168.5333|1981.0333|1329.3667|1202.7|1097.1|995.4333|1006.5333|7187.7333|15187.2333|3730.9667|3293.2667|5527.1667|1242.9|1804.1333|606.8333|714.9|2893.9333|1194.1333|729.1667|
2020-10-25 01:26:46|pink_usa_0733|TKOMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||5583.3333|10633.3333|3300|4323.3333|12166.6667|2510|3336.6667|2893.3333|2753.3333|43173.3333|21756.6667|42093.3333|39923.3333|27873.3333|56180|28676.6667|17736.6667|23683.3333|21416.6667|27770|22383.3333|43280|16620|17866.6667|15143.3333|24000|15493.3333|30696.6667|90753.3333|36536.6667|20573.3333|16574.2|23119.5333|33404.6667|27243.6|33333.2667|49247.2|32458.3333|27079.4667|17141.3333|21241.0667|24587.8667|37073.6667|35222.0667|21944|28910.9333|25801.2|13877.5333|46645.6667|50338.6333|62601.7667|52045.6|87256|70552.9667|85619.3667|108930.2333|151931.9667|134575.6|63257.7333|66790.8|50898.9|37536.7667|37020.1|36788.8|42044.9|61876.6|21337.3667|28923.8|63798.9|35214.9333|26452.3333|20482.1667|33181.1333|23513.8|16781.3667|57306.7|18448.1333|31527.8333|19775.1667|39675.3667|46394|71053.4333|14744.1333|21829.1|14231.6|13231.0333|21651.1333|10196.5667|19044.2333|10305.9667|15638.1667|20771.7|10918.7667|14875.2|32370.8|20795.4667|25413.8|17941.7|16995.2333|12144.4333|17931.7|64358.0333|61738.7667|26315.3667|
2020-10-25 01:26:48|pink_usa_0734|MIELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246.6667|293.3333|346.6667|960|1160|5806.6667|1140|1313.3333|1233.3333|526.6667|2046.6667|726.6667|686.6667|2916.6667|160|323.3333|4123.3333|1140|918.6|551.6667|493.3333|2808|400|423.3333|5850.3|762.3667|798.6|678.6|549.3|88.6|83.2|200.3667|1353.1333|291.1333|264.8667|120|254.3333|297.7667|417.0667|1013.8667|168.9667|70.2333|538.8333|51.7333|117.3|432.2333|6262.5|428.9333|679.6667|663|1362.4333|2120.9333|366.5|1540.8333|2378.1333|25618.0667|4928.8333|7111.2|14710.5333|4486.0333|35700.6333|7568.5667|6423.2667|22163.3333|51977.6333|19710.0667|33113.6|15335.6667|10787.3|12060.1667|8683.5333|35494.8|28255.1333|20399.6333|19415.0667|84949.9333|81763.4|146291.0333|32245.8|30163.6|82538.4333|31914.4|105173.3667|80774.8|31963.5333|
2020-10-25 01:26:50|pink_usa_0735|MZDAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||752|709.1667|561.3667|704.7333|676.7333|2290.1333|831.0333|641|787.0667|3011.9|3422.0667|1700.9|2175|1668.2667|1504.7667|3665.1667|14153.2667|66791.5667|14832.1|41253.6667|90525.2667|30356.2333|126082|86820.7333|119128.2333|112995.9333|130865.3667|75128.0333|57445.3333|31854.2|59073.9667|83538.7667|123164.1333|29040.9|74837|116696.4|40465.9333|253549.8|64653.3667|46998.2|
2020-10-25 01:26:51|pink_usa_0736|ITOCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1396.7333|1070.5|1979.8667|750.7667|246.4|1945.6333|2456|1067.7|864.5|17818.5333|14161.3667|12071.0333|16373.1333|13382.9333|11621.8333|9019.8|19220.6333|12369.0333|24291.5333|12290.4667|19114.9|21673.4|28101.8333|10327.9667|73126.5|19642.6333|44796.5333|10833.2|10860.0667|16952.9|44990.7333|21381.0333|15141.7333|4128.4667|5359.4333|10527.8667|6099.5667|8388.0667|8805.6|6978.5333|28482.0667|6573.8333|20212.6667|16760.9667|8636.6667|34216.5|12268.2667|28112.4333|
2020-10-25 01:26:53|pink_usa_0737|SSUMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39195.4667|19509.8|15348.5667|12461.2|13294.4667|30150.2|14698.6333|32714.8333|48584.9333|48681.6667|14026.6|14832.8333|18960.1|19362.8667|20386.8|9153.6667|19679.9333|12138.3333|10025.0667|6603.9667|31845.8333|12278.7667|12966.5|11185.8333|19707.7|8299.4|6248.6|7160.5|7304.4667|16547.7|11304.5|5094.8|7743.4|5290.7|9428.3667|1087.3|7954.1|5859.1333|7879.5|20200.6333|42248.7|19416.4|40415.3667|27626.1667|17408.9|112501.4333|47364|70529.2667|
2020-10-25 01:26:54|pink_usa_0738|MIUFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1028.5667|1223.7333|1185.7333|909.3333|789.3333|474|521.1333||551.1333|553.8|563.1333|527.1333|577.6333|571.7333|551.7333||541.9333||534.7667|503.2333|||693.8667|393.5333|57.9|33.3333|||27.6333|98.7667|233.6333|
2020-10-25 01:26:55|pink_usa_0739|KDDIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800.9|4179.7333|1260.9|46828.5333|12382.5667|11711.5333|7745.9667|8187.7|8043.0667|8943.1|65347.4667|55642.8667|78759.0667|41878.9667|38281.7|47991.3|59260.2667|136023.7333|70692.7|148029.1|145894.7|83539.7|116580.4667|82526.3333|98912.7333|278164.7|370009.4|126741.5333|194582.7333|140295.5333|181009.1667|369496.6667|113687.0333|87049.4|85749.3667|137085.9667|220082.8|105949.3|89957.6667|254920.2667|145137.5667|98014.6667|155129.2667|142691.6|373660.6333|112848.1|133324.4|
2020-10-25 01:26:57|pink_usa_0740|MITEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140|1900|2010|30243.3333||123.3333|100|180|200|643.3333|416.6667|3553.3333|290|730|2453.3333|1023.0667|993.5|823.9|401.4333|1532.2667|1169.7333|1553.3|590.5|932.8||995.9|1022.6|1366.2667|1714.4667|1705.9|1998.7|2343.6667|4073.1333|3132.3|2346.5667|4753.0667|3765.2333|4031.2667|4716.8|4845|4449.1333|4970.1667|1673.6333|3589.9333|5836.9333|3069.4333|2395.1333|4117.7333|72316.6333|20094.8333|9950.1333|35491.4|21077.9|32058.1667|11363.8333|38991.7667|48937.1333|46749.1333|72113.2667|67951.0333|43494.8667|61975.9|60547|73022.1667|76490.3333|99219.5667|75095.1|70477.4333|45387.8|57693.2667|68044.8|141503.8333|93546.3|525052.6333|54411.4333|55297.3667|37963.1667|30277.7|18844.5667|20827.7667|54120.2667|53206.3|53110.1333|
2020-10-25 01:26:59|pink_usa_0741|BRDCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7750|8466.6667|2366.6667|7466.6667|800|420|18476.6667|1220|3286.6667|17266.6667|1578.8|4373.3|1113.0333|7822.9|1616.2667|2843.1|2082.1333|4567.7|2110.4333||1782.3333|1656.5|1237.8333|1600.5667|1162.7333|2270.5667|4250.4667|4093.0667|1617.7|3735.9667|7401.8|4011.1667|19998.1333|4766.3667|4913.5|11967.3|20194.2|3087.6333|22371.5333|21560.9667|7368.9667|5382.9|16154.7|19973.8|4869.8|2429.4333|4537.7333|7325.9667|4587.1|3117.2|47651.6667|43680.8|26678.4667|17176.5|36137.9667|21908.5|111830.5333|55859.5|26671.2|35007.3|50005|61048.4667|63077.4667|107011.8667|50838.3|38815.5333|53455.4333|29173.3667|67784.4333|60551.8|53564.5|60717.1667|33519.9333|93836.2667|31854.5|128522.5|30537.8333|33733.0667|
2020-10-25 01:27:01|pink_usa_0742|DKILY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1418.6333|1089.3667|968.6|1158.8667|2316.8333|385.0333|297.3333|260.4667|5460.8|1198.8|756.3|3724.3|1523.1667|9090.3|4188.4|1943.5667|2152.6|8657.3667|36688.7|2064.6333|2532.8667|1092.8333|5900.9667|1668.7|1517.7667|2657.1667|1444.8333|14632|53248.6333|47092.8|138581.6667|100405.2667|39414.0333|185495|47006.3667|134180.9667|124348.0667|57439.8667|
2020-10-25 01:27:03|pink_usa_0743|AOZOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1946.9333|1922.9||1648.7|1636.9333|1604.3333|1628.9667|263.7333|194.1333|362.8333|372.1667|377.9667|438.6667|434.1667|421.6667|430.3|486.8667|554|348.4333|409.8333|862.8667|570.0333|968.3667|1500.8333|2477.4667|3178.4|1597.8333|364.6667|5445.9|3675.7667|2436.0333|
2020-10-25 01:27:04|pink_usa_0744|TOSBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12160|5183.3333|7616.6667|8136.6667|7540|1680|5946.6667|2363.3333|2563.3333|20136.6667|2666.6667|4126.6667|6250|1080|856.6667|1866.6667|4453.3333|5555|1875.7667|1256.6667|2081.6667|7364|4514.4667|2813.4|1990.7667|6266.9||12620.8||11789.5667|39399.4|13935.4333|20612.6667|17523.0667|13557.6333|17906.6|25128.3|14838.0333|16069.1|9701.0667|12949.9667|188150.1333|8368.2667|6072.8|13092.6|16147.5333|216250.9333|20362.2667|16368.9333|10864.2667|10121.4|10081.0667|7697.9|8435.0333|8173.7333|13773.1333|7749.5667|7422.2667|5803.2667|21361.8667|10297|6500.5333|23167.9333|45649.1|6782.8|27381.1|7471.8667|4537.5333|7370.8667|36808.9|89135.8333|100403.3|59904.6667|35221.0667|18414.9|10151.0333|9326.2|2391.6333|394.5667|791.6|208.2|1804.8667|3161.6333|1531.3|398.9667|
2020-10-25 01:27:06|pink_usa_0745|TOSYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||762.0667|952.7|1353.7667|2991.6|3044.1667|2986.8667|17693.5667|4298.9|3798.7333|2010.6|4130.9667|7093.1333|3440.0333|3441.0333|12685.0333|6443.2|8591.4|12300.0333|6135.1|4110.9667|4918.7|7917|19499.6|20508.9|16022.7667|26770.8333|32744.3333|8656.5|4821.4|11511.5667|61673.7667|244228.9333|30961.8|22237.9667|10791.8667|54186.6667|10701.2|72075.2|11913.6667|10552.3|9820.4|10947.1667|41899.5|9789.3333|8828.4|
2020-10-25 01:27:08|pink_usa_0746|TKECY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|1005||12612.7667|14446.7|2413.2|2119.5667|739.7333|1115.5|413.9|2111.5667|158.1333|4274.2333|3298.7333|341.7667|925.1333|1249.2|725.5333|129.6667|484.6667|619.7667|335.9333|245.2|101|160.9|87.2333|170.7333|339.2|260|30.8333|219.5|66.1|119.4|278.4|93.6667|103.6333|214.1333|1138.0333|373.6|1096.4333|6619.5|1717.0667|
2020-10-25 01:27:09|pink_usa_0747|ALNPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9076.6667|1973.3333|15466.6667|27280|4826.6667|403.3333|400|3150|7460|440|1680|886.6667|790|3333.3333|1040|1605.3333|336.6667|7750.6667|7537.9333|1250|4956.1667|2886.2|1935.8|3571.5667|3104.3667|3276.2|3909.8667|2496|3371.5333|3621.7|5870.5|6304.6667|3734.9667|3800.1333|2938.0333|13357.7|13782.1|3430.0667|3161.4333|3113.0667|2954.2333|1527.0333|8677.0333|2946.1333|2750.4333|4397.1667|2012.8333|3277.5667|3572.8|5852.1|1769.4|3653.8333|4440.7333|5005.2|3956.9|5786.3667|2178.5333|6288|4012.2667|1910.7667|2424.1333|4337.2|1671.2667|6758.1|4219.6667|3065.8|1914.6667|1224.2333|1999.1667|2610.1667|640.6333|2769.1333|1134.5|3143.5667|6577.5333|924.8333|857.7333|660.8|3495|8366.9|546.0333|
2020-10-25 01:27:11|pink_usa_0748|SMCAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1367.4|91806.0667|7348.5333|27157.3333|11114.9333|8275.0667|63242.8|18961.9667|37097.4667|33778.8333|12205.1333|59395.7|24543.1667|28720.2|35454.0667|49865.5667|54836.7333|51237.7667|49547.0667|88049.5333|85767.1667|85415.2|110012.5333|35537.8|103188.8333|55651.5333|43336.5|
2020-10-25 01:27:13|pink_usa_0749|SMECF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1757.4667|712.5667|727.1|636.0667|17.5|124.5333|108.6|146.5|104.1|3950.7|1067.2667|192.7333|348.0667|114.7333|140.2667|368.2|259.1667|266.6|559.8667|517.6667|421|405|470.4667|721.8667|393.6667|237.1333|1122.1333|402.2667|430.5|425.9667|1169.9|2774.6667|424.8333|1215.3|1209.3|659.6333|632.3667|1642.8667|880.6333|5646.9|1018.1667|1336.4|
2020-10-25 01:27:14|pink_usa_0750|FJTSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87798.1333|23232.4|5006.5333|10861.8|2948.3333|31086.7667|8617.1333|4568.1|26316.1333|16711|4836.4333|4355.2333|16705.4333|14480.4667|7852.5333|5176.4667|2344.7333|2561.1333|2153.8667|1987.2667|1515.7333|2397.8333|1032.2667|2676.1|5483.8667|2284.2667|6196.6667|5643.6|2106.2333|4509.6667|4920.2333|1202.7333|2558.7667|4437.7333|1820.7333|5416.4667|4534.7|13457.5667|6809.2333|2809.1333|26225.1|12881.4|20734.6667|13610.4667|18633.0333|45605.8333|26675.1667|18316.2667|
2020-10-25 01:27:16|pink_usa_0751|MAUSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1102.3667|1422.1667|969.5667|970.9333|1541.3|3072.1||3046.2667|2907.2333|2849.0333||1939.2667|354.4667|366.1333|344.4667|300.7|280.7|251.8333|238.5|233.5|509.3|301.1|519.2|628.0667|552.4667|1029|966.0667|303.8333|411.9667|407.9|399.8||394.4|348.0667|361.1333|319.0667|310.7333|283.7|231.1333|171.1333|70.1333|||||6.6667|20.8|
2020-10-25 01:27:17|pink_usa_0752|TYIDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625.1667|611.8333|874|1020|760.5333|415.4|387.1333|637.6333|1110.7|794.2667|387.0333|337.6667|496.1667|480.7|3714.6|19226.6667|3453.7667|596.5667|651.1667|700.4667|506.1333|624.4|680.9|498.1|407.0333|720.7333|698.3|868|799.9|763.8|722.9333|533.8667|805.9|762.9|565.7667|1201.0667|1205.1667|1370.4667|559.9|304.6|383.4667|366.5333|2551.8|1056.7|2292.3|1315.4|509.9667|
2020-10-25 01:27:18|pink_usa_0753|TOKTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1511.2667|2839.2667|2784.9333|1904.3333|743.1667|488.3667|542.9|491.6333|678.7667|702.3667|675.7333|711.5|722.3|772.2|774.7|661.4|737.4333|684.2667|738.5|820.9333|29.2|21.5333|67.0667|49.4|10|82.3333|40|
2020-10-25 01:27:20|pink_usa_0754|JXHGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1670.6|1786.5|1808.5333|1743.1667|6743.2333|19464.3333|20138.9667||20165.7667||20188.1||20251.9667|20308.2667|20380.6|20417.9333|20286.7333|20238.7333|19629.6|127.5333|103.3333|531.2333|2543.3333|1400|7.0333|30.8|
2020-10-25 01:27:21|pink_usa_0755|JXHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2251.0333|2306.5333|1744.3333|4492.7|3744.9667|3720.1333||1092.1||890.3333|1814.6333|1670.4|1253.6333|1264.9|1341.1667|1572.3333|13016.8|4054.6|1407.6667|2416.7|1678.0333|1685.2667|1923.1|2828.9667|3978.4667|3462.8|3486.1|1403.6333|1327.1|10906.0667|2183.1|2162.8|2248.8667|5887.6667|2379.9|2278.9|549.8667|2339.2333|575.6333|1861.1333|431.7|892.9|
2020-10-25 01:27:22|pink_usa_0756|ASEKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27213.1667|30638.1333|13391.3|1108.5333|2732.2|3395.9333|825.1667|7680.5333|1396|975.3333|552.1333|368.0667|633.3333|657.4667|671.7667|362.7333|257.2333|103.3|20.9|118.7333|185.3333|165.0667|681.9|1050.5667|96.5667|1424.7667|2056|193.8667|
2020-10-25 01:27:23|pink_usa_0757|CAJFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||973.3333|1410|12766.6667|11646.6667|1140|1500|913.3333|900|28666.6667|24110|4173.3333|1000|2200|2400|1733.3333|33736.6667|221.6667|1143.3333|3083.3333|443.3333|379.8667|2976.6667|1700|2474.6333|2843.3333|382.1667|456.8|834.8|2017.6333|1469.1667|12492.0667|13275.4|5465.8667|34813.0333|40440.9|38143.5333|45536.5|110683.6333|117512|56735.0667|48935.3333|38203.2|45507.4333|35862.5667|41977.8667|38613.7667|41534.6|15557|26411.9667|17140.8|14463.6333|26616.5667|41823.4|123875.8667|56372.5333|75514.8|88651.3|29787.4333|54157.2667|33121.1667|33262.8333|67650.8333|43670.4|13404.8|19903.6333|39811.3667|37348.1667|28344.1667|30993.0667|26167.5|30019.2333|36534.6333|25970.2|24262.5667|22175.7667|17690|18404|16920.1667|4262.8|7162.5667|6545|14819.3333|3256.9|2067.8|
2020-10-25 01:27:25|pink_usa_0758|FANUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18284.1667|8086.4|41547.4|13050.7333|16359.2667|10150.8|14167.2|61489.3|43937.5|102799.1333|178200.9|110475.4|78233.9333|70940|76825.5333|68298.8|94156.4667|101641.1|219942.1|55200.6667|82064.7333|75158.3667|67085.8333|123592.3667|151663.8333|258350.1|109142.5667|157025.8|80919.1|207231.9|129598.5|140418.7667|246702.7333|212523.0667|141771.6|153968.8667|191076.5|235513.3|328269.3667|364927.4|1286660.8333|244794.6|237733.2667|215069.7|195612|503559.3333|269974.7333|282652.0333|
2020-10-25 01:27:27|pink_usa_0759|RCRRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7438.3667|3275.2667|11553.6667|8570.1667|4398.9333|5711.3667|4593.1|2361.3667|1451.4333|1105.7333|2977.8333|2401.5|2330.1667|1204.6|473.1|2684.3333|1574.5333|3018.9|8302.2|1121.9333|
2020-10-25 01:27:28|pink_usa_0760|RCRUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0667|25695.7333|27548.7333|22791.6667|178859.6667|40133.3333|382489.9|231690.7667|117044.1333|
2020-10-25 01:27:29|pink_usa_0761|TOPPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||830|1100|673.3333|300|1953.3333|290|113.3333|346.6667|280|606.6667|620|290|880|450|330|4223.3333|383.2|590.8|701.3333|465.0333|3489.2667|9058.8333|3290.8333|6845.8667|3108.4667|22933.5333|24175.6667|5465.6|28964.1667|4330.7667|16497.4333|20677.4|51553.6667|26921.7333|9423|12407.9667|40455.8333|29697.7333|19464.8667|8040.5|30739.5667|3929.8|596.2333|314.2|1014.0333|276.5333|227.7667|458.3|591.7333|247.3333|176.2|3451.9667|780.9667|633.1333|1271.3|498.5667|1740.5667|730.9667|1260.5333|730.1|475.4|782.4333|763.4333|1247.8667|1243|967.9|564.6|997.9333|988|1276.4|2012.9|2005.8|1029.9667|733.1|1239.2333|195.7333|528.9|3769.7|183.7333|1099.2333|567.3333|106.4333|3597.2333|96.7333|
2020-10-25 01:27:31|pink_usa_0762|SOMLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1136.6667|2413.3333|1333.3333|8436.6667|7713.3333|636.6667|223.3333|6330|580|786.6667|823.3333|503.3333|1493.3333|753.3333|433.3333|726.6667|2590|1563.5333|1006.4667|1787.9333|1458.3333|1153.9|7130.0333|1752.2|9810.9|1645.6||4688.7333|3348.2|2488.0667|4277.6667|2142.9333|10730.6667|3561.9|2741.5333|1385.1|3026.5333|6196.1|4522.9|3742.9333|8405.9333|1955.1|3904.1667|2134.4667|1025.6667|18660.8333|16619.6667|61165.7333|4375.4667|5068.1333|5940.4|26226.7333|10586.2333|14921.3667|14769.1|10860.8667|10963.4667|28707.3333|39463.7333|27486.4333|22538.0667|33200.2333|33695.3667|30516.9667|45725.9667|41219.2667|41198.1667|33753.8667|32837.8667|41193.3667|29627.8|41226.8333|28624.7667|45598.3|60855.2333|48833.6333|35847.9667|56374.7333|34520.3333|37396.1333|37293.3|207473.5|35704.7667|13447.2667|10623.7|
2020-10-25 01:27:33|pink_usa_0763|KAJMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.6667|1653.3333|200|326.1667|386.1667||732|1511.8|2264.7667|9429.4667|3061.0667|1216.7|1347.9|620.8333|390.0667|732.1333|1064.4333|1007.2667|934.5667|775.4333|644.1|622.9667|1261.1333|6606.1333|713.7667|883.5|676.9667|1409.8|1217.8667|981.9667|920.3|1546.0667|555.4667|374.7333|624.1667|865.5333|341.9|526.3667|620.5333|1418|1103.0333|662.7667|1001.3667|1097.5|643.5|583.1667|654.5667|696.4667|747.2667|843.9667|913.0333|1414|4590.1333|2038.2|8955.7667|2705.4|1043.4333|2617.2667|5562.3|3214.3333|1263.4|4252.3333|
2020-10-25 01:27:35|pink_usa_0764|KYOCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||3980|6406.6667|7033.3333|20186.6667|16073.3333|14540|7920|7213.3333|11093.3333|8373.3333|9873.3333|12786.6667|21466.6667|34300|31946.6667|11360|19200|19173.3333|13360|13076.6667|59863.3333|73773.3333|42440|37593.3333|30646.6667|56403.3333|26586.6667|34373.3333|30526.6667|35506.6667|29080|27036.6667|26470|20183.3333|24900|35170|25240|34896.6667|31880|32600|36030|28323.3333|15740|19496.6667|22010|27123.3333|36243.3333|17936.6667|13833.3333|22000|31013.3333|24150|16440.0333|27138.7667|17364.9333|23822.6|25114.9667|42433.5667|31029.2333|9441.2333|8253.7333|7626.9667|7040.1333|3891.9333|9149.5|24442.3|4996.4|4590.8667|5307.9|6317.5667|3988.2|4585.9333|8029.7333|7076.2|11355.5667|7767.5333|11852.3|21584.6667|16457.9333|9082.2667|16744.5|26380|10696.2333|23176.6333|10958.9333|12527.7667|20515.0333|11855.8667|10853.5667|16054.0333|22450.3333|7041.8|11302.0333|25672.7333|48882.7333|6908.9333|20647.5|4424.1667|26366.9667|27188.2333|11062.3333|26354.5333|21446.4667|17528.4667|
2020-10-25 01:27:37|pink_usa_0765|JAPAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175431.2|212347.7333|257844.9|76171.4667|61326.9667|136223.6|132354.4333|116620.9|97118.9|266774.8667|207561.5|62296.7|54917.9|180001.7333|170823.2|84637.4667|83267.7333|149045.3333|47428.9|64851.9667|69844.2|44773.3333|147626.6|48814.5667|47933.1667|
2020-10-25 01:27:39|pink_usa_0766|MMTOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5925.8333|6345.3667|6625.3667|7083.3|3211.2|2230.6|1811|2167.6|2548.5|5933.4333|7448.2333|3408.0333|3727.7333|3562.7333|4521.9667|4863.6667|5851.7333|1430.2333|1214.7333|1394.4667|666.2333|702|4269.3333|6879.3667|6656.0667|4823.9333|2107.8667|2331.1333|39929.9|8296.6667|15728.6|6287.2667|7301.5667|9451.2|5533.4|6056.3|1866.2333|1842.0333|3159.1667|295|1234.8|731.9667|1871.9|2679.8333|382.5667|3841.7667|
2020-10-25 01:27:40|pink_usa_0767|MTLHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460.1|2670.8333|315.9|371.8|665.5333|847.7333|502.9667|2560.1333|2667.7667|676.9|944.1333|657.4667|727.6667|655.5333|439.7667|791.1667|499.3|547.5333|434.7333|293.3333|405.2333|807.1|2601.5667|2426|7121.0333|845.7667|923.5|895.5|851.7333|811.5667|1029.0333|666.9|1297.2|817|1491.1333|1091.3667|667.9333|1003.5667|414.4667|893.2|792.7|568.7|1049.2|2293.3333|985.0667|1257.2|430.6667|
2020-10-25 01:27:41|pink_usa_0768|TISCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616|972.2|4945.8667|4766.6|9179.0333|8892.2|92.8333|629.3|1555.9667|16727.6333|2081.6|
2020-10-25 01:27:42|pink_usa_0769|NIPNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1223.7667|179.4333|
2020-10-25 01:27:43|pink_usa_0770|RICOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2803.3333|3843.3333|30986.6667|756.6667|603.3333|106.6667|516.6667|573.3333|756.6667|366.6667|540|380|1053.3333|1553.3333|670|3276.6667|8716.6667|728.2667|600.5|702.4667|484.8333|711.9|266.4|1455.3333|2916.8|1152.8|11625.9333|1633.0333|1096.6333|1894.5|1511.4667|4379.3667|2356.1|2098.5667|1306.1667|1221.5667|695.5333|5128.3667|3139.3|7353.5333|11292.3667|7229.3333|3839.1667|5063.3667|2078.1333|13703.2|7095.4333|2203.5|3121.3333|1532|979.6|1248.2|1610.4|1710.4667|4289|4089.4333|807.8|1127.5|858.1333|759.5667|989.1667|1233.1|7824|13061.3|3336.5|3926.6|1304.2667|3896.8333|1658.7667|3454.1333|209.2|918.6667|44.1333|882|345.3667|690.2|671.7667|780.9|877.4333|1579.1|1106.8|232.3333|761.9667|1214.4667|926.5333|
2020-10-25 01:27:45|pink_usa_0771|JAPSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10485.3667|6742.6|6980.7333|23643.5|38775.0333|74369.8333|52479.8667|72853.9333|34341.9|31043.6333|27891.6|29591.9667|20259.2667|17664.3333|23349.1|19145.9|44124.4667|55100.7|104239.9667|55823.3|167953.1333|305370.7333|485896.4667|44354.5667|
2020-10-25 01:27:47|pink_usa_0772|OTSKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2596.5667|2178.1333|7598.8333|849.1667|2322.0667|5172.2667|33380.9|32310.8667|46573.0667|29987.8667|27867.2333|35087.7667|47504.1|45677.2333|65243.5667|70716.2667|30539.1667|70305.9333|26171.3667|30059.7|38273.7333|46511.3333|30438.8|30577.2333|25501.0667|50027.2333|36329.0667|89398.9667|47773.1|33699.8333|300120.7667|14890.7333|20958.8667|
2020-10-25 01:27:48|pink_usa_0773|FUJIY|average_volume_30|0.175347631393|216863.3333|196073.3333|318236.6667|111273.3333|132713.3333|73373.3333|71593.3333|77203.3333|82483.3333|53693.3333|109270|177810|205943.3333|118873.3333|107680|57706.6667|72400|36866.6667|41356.6667|24350|20446.6667|17700|6436.6667|4370|8396.6667|23290|8173.3333|6720|14426.6667|11250|10996.6667|7380|7070|6853.3333|3820|3950|7653.3333|9446.6667|4303.3333|16820|9463.3333|7326.6667|4980|9006.6667|8696.6667|9263.3333|11073.3333|44146.6667|22806.6667|45546.6667|22766.6667|61280|23580|38030|39026.6667|28823.3333|29923.3333|24623.3333|46853.3333|32483.3333|48893.3333|21563.3333|29253.3333|51496.6667|31683.3333|39300|19480|34740|32116.6667|32733.3333|18840|35280|34720|15306.6667|30570|48743.3333|28113.3333|21963.3333|40022.2333|38149.1333|52309.1|39800.1333|47039.5|63243.0667|89880.6|60812.1667|75636.0667|102631.3667|121441.3|196731.6667|110979.0333|224141.0667|165096.9667|79845|81330.9|76034.2|82565.2|72013.6667|50318.3667|86126.3333|68824.6333|60996.7333|184652.9667|200598.4333|143410.6667|114163.5|53912.5667|88540.5667|31351.4333|34488.4|35039.5333|43339.2333|50690.7667|28024.9|39544.6667|47846.4667|74810.2333|42259.6333|34382.0333|31781.4333|25853.9|16651.6667|15771.4667|14177.8667|21163.9|9026.7|29977.6333|18170.9|16712.4333|9290.4333|7015.9333|7799.7|8020.7|10154.9|13232.7333|5969.4667|6432.9667|20617.9|5244.5|9662.9|8183.5|11197.5|27442.7667|12810.1|21113.6667|13214.3333|13791.5667|102254.3|88318.7667|32502.3|17317.9|
2020-10-25 01:27:51|pink_usa_0774|OBYCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3883.3333|3909|2244|3344.4333|2748.1|2762.7667|3163.7667|2941.4333|3157.6667|4934.0667|1460.2667|1712.0667|1410.2|1220.5333|1265.9333|1108.4667|1089|1161.1|1217.1333|1220.6|1265.5667|1172.3667|480.3667|537.9333|397.9333||267.2667|289.6667|618.7|618.8333|628.3|650.7667|2677.6|2695.9333|2616.2667|2642.2333|2360.1667|2356.8333|2346.8333|2300.1|2227.4667|||8.3333|6.6667|4.5667|86.7333|499.5667|
2020-10-25 01:27:52|pink_usa_0775|NPSCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9073.6|8669.1667|3129.8|2255.2|874.3|2395.3667|1745|971.4667|2184.3|8928.2667|1587.7|913.6|1344.8|2826.5333|1003.0333|1379.7|4220.2|3382.2|1780.4667|1831.7333|2110.5333|2973|2573.2667|2077.2333|6163.1667|13169.6333|6262.3333|15357.5|5758.9333|9369.4667|3522.3667|2865.9|1902.2333|1271.4|1974.8333|1371.8333|1537.1333|892.8667|1403.5333|2970.1333|1952.6|3146.6|1869|2155.6667|823.5333|4989.7667|2622.8|360.5333|
2020-10-25 01:27:54|pink_usa_0776|MRAAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10730.3333|1641.0667|1459.0333|988.5|10380.5667|35197.7|8827.4|13342.8667|11534.4333|14854.5|5049.9667|5241.6333|7024.2333|19465.5333|11129.9333|2285.1|2411|7578.0333|6768.3|1400.2667|2904.9|11432.9|15993.2|26938.9333|7416.8667|26034.5333|71199.4|29174.5333|34433.4333|19793.5667|31297|19627.9333|190689.9667|23730.0667|18763.7|25268.1333|149727.7|214954.9|238444.7333|172300.5667|165947.2333|294391.3|137511.0333|106477.9667|
2020-10-25 01:27:56|pink_usa_0777|EJPRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16895.4|114817.6667|34612.5333|57851.4|21662.5667|25370.1|27856.8333|24235.1333|29949.4333|499426.0333|62796.6|179538.5333|99826.3667|154593.1667|133022.1667|75472.0667|48616.8667|178274.7|30121.8333|15782.4|11615.5667|16723.4333|22443.3|89614.9|37984.3|27966.1667|30178.8333|36236.7333|33681.0333|70102.5667|31208.5667|92769.3667|56536.6333|49672.8|18070.9333|38248.5|15509.3667|55003.8667|24937.1|72092.1333|66541.8333|37450.3333|47915.1333|38965.7667|80130.3667|288563.8667|113593.0333|138309.3333|
2020-10-25 01:27:57|pink_usa_0778|TTDKY|average_volume_30|0.14462416746|38433.3333|27036.6667|11183.3333|14403.3333|11530|4920|4950|12616.6667|7473.3333|8666.6667|5810|9650|6180|3706.6667|6060|9903.3333|5183.3333|9550|4176.6667|3530|1886.6667|5480|4006.6667|3013.3333|1223.3333|2830|4066.6667|3866.6667|11353.3333|4530|1736.6667|2676.6667|1083.3333|2070|2513.3333|1713.3333|2593.3333|3490|1800|2903.3333|2363.3333|1590|2560|3673.3333|4533.3333|2040|2010|1720|1480|1270|1926.6667|1383.3333|1726.6667|3026.6667|1443.3333|2926.6667|4050|5136.6667|5263.3333|4620|3140|3336.6667|3770|3336.6667|3020|4393.3333|4290|6976.6667|6093.3333|2936.6667|3326.6667|6526.6667|7540|9663.3333|10406.6667|11983.3333|5530|11170|13000|8860|6093.3333|7756.6667|7746.6667|11496.6667|12143.3333|14570|5236.6667|5433.3333|4886.6667|8656.6667|5513.3333|8673.3333|6160|7520|3606.6667|7596.6667|3750|5870|5516.6667|15379.4|23612.2667|11865.2|33563.8|58866.5667|54388.7667|38369.1667|10144.9333|9993.0667|31006.0333|4588.5667|3985.7333|6517|4632.5333|3246.5333|3572.8667|2094.4|5157.3333|4299.2|4062.3|4066.8667|3129.2333|2408.1|1623.1|1565.5667|1946.7|2270.3|4813.7333|7623.9333|4903.8667|3409.3333|2694.1667|10703.5667|14665.3667|3298.6333|1338.9333|2058|1980.9333|3820.5333|2033.9667|2192.5333|1471.9|2834.3667|5156|2953.4667|2807.6667|3780.4667|3179.2333|15366.5667|10730.7|4126.0667|6336.2333|
2020-10-25 01:28:01|pink_usa_0779|SGIOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352.3667|345.7667|257.2333|378.7333|465.7333|439.3333|351.4333|386.9667|3802.5667|2418.9|2629.6667|1358.5|19512.1333|36806.8667|11228.3333|40970.8|311668.6|77552.3333|51624.4|
2020-10-25 01:28:02|pink_usa_0780|SHMUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|30.8333|41.6667|63.3333|154.8|6.6667|15.5333|16.6667|297.8667|345.3|327.4|179.0667|213.7|1673.2667|14.7667|51.1|383.6|103.8667|482.2|131.5333|1208.2667|4321.4333|1160.1667|
2020-10-25 01:28:03|pink_usa_0781|IPXHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||473.2|296.8333|819.8333|313.4333|1334.0333|2901.0333|8416.1667|3267.7667|17461.6667|20247.9667|36363.3333|22515.7333|27669|22543.2667|14082.9|23259.7333|8341.9|5874.2667|6392.8|8636.8333|4130.6|31795.6|13177.4667|13803.3|41064.6|17341.8|23719.3667|15677.2|9306.4333|7761|7938.9|33236.5333|7693.5667|8056|12865.3333|78268.7|6375.8667|26003.0667|6064.7333|39966.3|54116|5717.2667|59746.8667|13001.3333|11977.9|
2020-10-25 01:28:05|pink_usa_0782|SOMMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2580.8|1924.1333|2926.4667|2991.8|3709.3667|2114.6|2735.2667|3707.3333|3244.6667|3065.2|38962.8333|1546.9333|2303.7|1836.0667|1372.2333|3306.1333|5574.7|1311.6|1338.7667|4590.8|1357.9|2618.2|3315|16624.1|12324.7333|13814.5|37751.7|2261.0667|3327.4333|5816.5667|3675.9333|2716.4667|6552.0667|8512.2333|11336.5|13816.9|14623.9|29092.5333|15475.4333|4613.9667|61051.6333|10439.8333|7289.9667|
2020-10-25 01:28:07|pink_usa_0783|DWAHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2833.3333|3260|2106.6667|2003.3333|286.6667|560|266.6667|420|400|546.6667|436.6667|1083.3333|163.3333|213.3333|246.6667|536.6667|880|654.5333|4156.7667|833.2333|1324.8|169.1667|1837.5667|231.0333|361.5667|1511.6667||162.7333|180.8667|218.2|309.0667|4186.4|352.6333|8490.7333|17722.7333|4553.3667|11137.7|20334.6333|9378.0333|3760.7|5831.6667|2794.4667|2002|2796|2227.7333|1866.3667|3617.9667|850.2333|18924.4|758.7667|721.7333|984.1667|830.5667|316.4333|441.9|6660.7667|4670.8667|2941.4333|1521.4|4138.4667|28743.5333|27423.6667|20956.6667|22228.1667|32200.8667|25936.5|34681.0667|20526.9|34273.4667|22598.9667|20540.9667|21847.5333|35246.6667|23552.4667|60653.2667|23879|46515.3|101424.9333|27707.4|35631.0667|26102.4|47770.1|71455.9|58893.1667|51398.5667|
2020-10-25 01:28:09|pink_usa_0784|KUBTY|average_volume_30|0.0529715762274||||||||||||||||||||||||||||||||||||||||||||||||||2653.3333|2480|1186.6667|1200|2533.3333|2693.3333|1933.3333|1893.3333|1320|6213.3333|8600|7480|10666.6667|5066.6667|3693.3333|5400|4920|5080|4373.3333|4240|1866.6667|4186.6667|1933.3333|1440|2293.3333|3000|4053.3333|5253.3333|2446.6667|2310|1863.3333|1550|8546.6667|2480|8823.3333|8226.6667|9470|4833.3333|5913.3333|6620|3793.3333|9203.3333|21530|17243.3333|46966.6667|19286.6667|33381|40046.6667|50356.6667|46256.6667|80412.1333|70467.0667|46360.2667|60090.4667|57416.1|49302.2333|44382.6|44598.7667|24194.8667|30842.6333|24117.2667|33362.8667|128193.1333|154263.6667|46216.5333|49518.1|46818.2667|24061.9|19826.7667|30436.9667|69022.2333|177423.8333|91000.0667|16188.7667|21670.5333|20303.1|24829.5|67208.9|14444.1667|12535.8333|8903.5333|8547.0333|9063.2|11760.9333|17958.6333|11445.4|7760.4|7670.4|9728.6|11320.1667|16645.9333|16458.7667|119005.1667|24316.5333|112624.4333|50168.2667|16923.8667|15151.9333|34749.4333|35025.4667|14930.6667|9031.7667|
2020-10-25 01:28:12|pink_usa_0785|NEXOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.4667|12.5|47604.7667|4784.7667|
2020-10-25 01:28:12|pink_usa_0786|TOELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1702.1|942.6333|1058.5|429.3667|1211.8|455.6333|444.8333|532.2|704.2|894.6333|1446.1333|691|765.6|14339.3667|30329.5667|31051.9|13701.6667|14442.2667|70164.5667|432799.4333|1284661.2333|1038555.6333|1346409.2|1704205.0667|1925156|857490.4333|100757.1667|89065|21465.1667|53098.8333|11229.1|46981.8667|22988.9667|33945.8667|39002.3|53401.9667|56180.0667|39403.8333|68933.0333|60186.8333|43938.3333|44078.7333|25568.8333|17474.5667|96082.8333|36728.1|52360.2333|
2020-10-25 01:28:14|pink_usa_0787|ISUZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1972.7|1770.3|3222.1|5165.4333|4147.5|3632.1667|1143.4|1093.2667|873.6333|1352.3667|764.5333|655.5667|488.5|433.8|380.6667|1003.3667|853.5|979.0667|17819.2|2493.2|2687.8333|2439.8333|1565.4|17647.6|13789.1667|9591.8667|27664.8|43974.8|29211.5333|18427.3333|17387.2|18882.9|3107.2667|5890.3|60298|2435.2333|3302.5333|2631.7|3601.7|7150.8667|55352.8|28076.0333|20755.2|54209.5667|86589.0667|16435.2667|8565.2|
2020-10-25 01:28:15|pink_usa_0788|SMTOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1816.6667|1146.6667|270|293.3333|2366.6667|2406.6667|2083.3333|1146.6667|220|536.6667|273.3333|110|513.3333|1090|200|10700|263.7333|169.3667|240.6667|228|2113.3333|424.9333|176|915.6667|760||110.5||43.3667|16.8|16.8|107.5|60|39.2||33.3333|46.3333|10|3.3333|69.5333|16.5333|34.6|10.6|2778.2333|13.8667|1033.3333|3.3333|10|83.3333|59.6667|50||25.2|44.4333|111.5667|143.3333|283.3|85.2333|406.3667|245.5667|2508.9|2121.8333|1192.9|206.5|863.2|642.6667|1131|275.5333|383.2333|718.9667|20.7667|106.2|55.1333|280.6333|143.8667|290.8667|436.9|2619.9333|2344.8333|635.8333|1089.6667|1959.5667|488.8667|161.3|
2020-10-25 01:28:17|pink_usa_0789|SZHFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7219|7222.3333|852.3333||875.6667|790.6667||715.6667|654|534|507.8333|509.4|872.7333||945.4|1422|1413.2333|1819|2027.5|2019.6667||||2007.9|1994.5667|2111.2333||||1199.2333|440|40||130.7|24|233.3333|71.8333|
2020-10-25 01:28:19|pink_usa_0790|NINOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3923.3333|263.3333|143.3333|410|653.3333|4893.3333|200||163.3333|396.6667|100|1846.6667||226.6667|2520|1056.3|1670|1427.0333|351.3333|512.1|486.6667|1500|1440.5|495.5|392.9|401.5667||262.5|264.2667|339.6|423.5|439.9|519.4333|459.1|366|397.3|223.0333|386.0333|757.6667|251|183.4333|171.0333|426.8|361.6333|117.8|88.5|266.4333|226.2333|159.2667|165.9667|807.3|2800.3|5056.1|87434.1|6945.9333|55310.0667|161285.0333|11539.8667|15513.9|28426|20425.8667|16520.3667|20419.2333|15719.7333|42305.1333|6993.1667|5880.3|9786|9791|33848.6333|5604.8333|2656.5|5242.7667|8452.8333|9565.1667|28617.7333|10034.8333|35721.6667|36948.6667|8486.9667|61143.5333|23662.0333|43436.0333|
2020-10-25 01:28:20|pink_usa_0791|HOCPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63879.0333|24550.6667|26943.6333|39508.1|22711.9667|22195.2|61524|68193.9667|15959.9333|15494.0667|19347.8|25132.0333|20837.8|11169.3333|23078.1|22960.4667|66829.4667|11215.6667|19554.8333|48804.7333|13790.2333|12943.1667|56002.8667|15931.8667|3078.5667|2754.2|12403.1|8030.9667|3723.2|8070.3667|2695.1333|2500.0333|3489.9333|4088.2|3354.5667|7278.0667|9019.3667|3817.2333|3929.2333|4389.9667|10806.4|7306.4667|12523.7|15991.8|67466.9333|25787.5333|32353.1667|32408.5667|24673.1667|24402.1333|12621.0667|55505.7|27742.2333|23381.5667|
2020-10-25 01:28:22|pink_usa_0792|ROHCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36957.0333|32368.9|7909.2333|5615.6667|4119.1|3469.1333|5268.0667|42326.5|9998.8|11768.2667|6748.1333|10706.5333|44410.3667|21233.7|64689.6|22927.8333|33179.3333|12218.6667|12923.4|5096.3667|6861.9333|2669.5667|3253.3333|2597.4|3482.5667|2293.9|2813.2|10112.7667|1626.6667|1976.8|7279.1333|2326.1333|1211.0667|743.5|1394.8333|1085.3333|732.1333|350.3333|351.1|2496.4333|5186.7|4768|5671.9333|661.3667|626.2|3372|1488.8333|910.1667|
2020-10-25 01:28:24|pink_usa_0793|CHGCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.3333|65.1667|669.1|246.8333|740.6667|774.1|431.3667|629.5333|1041.7667|592.2667|148.7667|182.2333|494.2333|159.1|109.8333|42.4333|167.9667|29.8|22.4667|37.2|36039.1|1891.6667|8999.3|2405.8667|92053.2|54980|48592.2667|
2020-10-25 01:28:25|pink_usa_0794|NTDTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1966.7|1278.8333|||555.9333|364.2667|350.9333|145||146.6667|233.3333|495.7333|437.0667|399.6667|356.3333|494.9333|426.9667|779.0333|807.7667|1496.5|373.5667|378.6333|386.2|369.5333|452.1333|534.8333|476.9|42.9667|156.7|486.9667|926.1667|152.3|63.2667|22|114.4667|76.6667|78.7333|225.6333|
2020-10-25 01:28:26|pink_usa_0795|SHMDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||604|481.7333|548.3333|581|612.4667|448.8667|428.7333|236.8667|349.3333|316.8667|344.5333|790.4667|802.4667|515.8|406.3333|424.8|487.4333|1067.7333|463|470.6|282.9667|243|543.1|473.4333|304.1|246.3|358.4667|480.2|627.1667|607.0333|387.1667|462.2667|257.8667|297.5333|330.0667|510.8333|332.1333|263.2|916.6333|522.7667|218.7667|51.3667|55.1|20.4333|38.6333|395.7|202.5667|95.4|
2020-10-25 01:28:27|pink_usa_0796|SMNNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||537.7667|766.9|1691.2|2501.5|1513.7|1718.8333|1907.8333|3599.6333|11682.2667|17083.5333|12680.4667|27318.8333|14248.0333|35160.9667|26933.7|15015.8|17206.1667|10141.3333|237728.8333|99825.9|40723.8667|
2020-10-25 01:28:29|pink_usa_0797|OCPNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9890|2846.6667|2960|62296.6667|853.3333|343.3333|923.3333|50003.3333|2670|2486.6667|7406.6667|8570|4433.3333|2663.3333|5710|2693.3333|16923.3333|16762.9|5309.3|8039.9333|24869.4333|38161.8|31930.2667|8357.6667|3069.1333|10774.3667|22131.6333|21975.3333||8119.6667|1698.6|1625.0667|1700.7|1570.1667|13981.1|24762.4667|13797|30366.8|7656.2667|11931.1667|3193.3|6066.6667|726.9|1134.9333|725.8333|1169.2333|1892.3333|3011.3|5153.2333|55017.1|5761.3333|3957.6|6422.4667|3367.9333|6547.0333|7191.3667|2169.6333|2586.9333|2547.2333|22394.1|26488.4|39944.6333|16398.2|3460|4067.0333|3344.4|4307.8667|3758.7333|10454.6333|17458.7333|7604.3667|10493.0333|24774.2667|20738.1|6173.1667|7100.6|10497.6333|23652.5|17043.3333|7669.4333|5825.6|6801.3|22161.7|11367.2667|27436.0333|
2020-10-25 01:28:31|pink_usa_0798|WJRYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44599.2|1985.8333|12893.7|2702.1667|2975.8|1541.9|476.1667|631.8|374.1333|325.4|454.4333|857.4333|470.8333|764.7333|381.3333|1230.9333|973.1667|543.2|725.5667|9201.0667|3540.6333|2978.6667|3133|4061.9333|1992.4333|1664.2667|2076.4667|1630.7|2768.3|6372.3|2550|8264.4|2166.5667|2630.2333|1082.7333|1107.3|16757.6667|15036.7|16456.8333|
2020-10-25 01:28:32|pink_usa_0799|KAOOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32683.1|26624.9|83019.3667|51695.3|82928.1333|102090.1|99954.3|170347.4667|83507.3333|208768.3333|221907.6333|141196.7667|
2020-10-25 01:28:33|pink_usa_0800|KAOCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3114.0333|2980.3667|2694.3333|508.5667|1034.1667|3451.2333|3265.7667|2852.9|2086.6667|2170.8333|6477.9333|5143.2|3622.4667|2379.1667||2493.7|2345.0333|3309.3333|2912.6667|2690.8|4241.6667|4297.4667|4446.0667|4737.4|6456.9667|6587.3667|5011.6333|3348.8667|1076.0333|22.5|31.4667|124.6667|6.8333|107.0667|53.0333|843.5|
2020-10-25 01:28:34|pink_usa_0801|KOTMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||462.4333||455.6667|460.0333|467.5333|530.0333|564.9|568.2333|588.7|519.1333|503.8|544|||440.8667|12.8667|8.9333|6.6667|13383.8333|14614.4|5284|1398.8667|
2020-10-25 01:28:35|pink_usa_0802|MTSFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4223.8333|3019.0667|3903.4|9137.3333|1916.5333|4985.4333|3180.2|2184.2|9580.4|5744.6333|5326.3|
2020-10-25 01:28:37|pink_usa_0803|KAEPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||685.6|596.1|597.9667|625.3|1957.8667|2953.8333|7080.3|1986.9333|8437.6|2121.4667|1380.7333|1358.9333|1295.9333|889.2|519.5667|4149.9|2508|2380.7|21754.7|20923.0667|20821.1|932.8333|814.5667|2842.7|2671.7||2815.1333|2926.5|4206.1|4205.3|4194.2|2493.7333|2330.4|2427.0667|1874.8667|169.5333|184.3333|117.6|771.4|5219.4667|3765.1|3074.0667|
2020-10-25 01:28:38|pink_usa_0804|UNICY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1396.1|4498.3|3998.7667|6862.1|4009.3667|7561|4190.1|6534.3|26522.9|28748.2667|41887.6333|44074.4667|39293.3333|46482.9333|51866.3667|126234.3333|23131.2|119632.1333|159033.6333|539771.9|185648.3|330228.7|146458.1333|972930.0333|48134.1667|30165.7667|21570.6333|17419.2333|22466.3333|15370.4|17589.3333|17888.0667|17513.1667|93532.2333|559857.7333|87151.2|92451.8333|335656|254960.9333|167441.9667|82281.2|
2020-10-25 01:28:39|pink_usa_0805|UNCHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|16.6667||25|68.3333|56.6667|24.4|154.7667|34.1667|105.3|17.2333|86.3667|47|288.6|640.4333|153.6|270.5667|2220.5|604.1333|99.0667|198.3333|48.3|127.4667|299.9|3956.1667|1040.4333|111.7667|22.0333|69.1|7980.1333|530|304.0667|100|311.9667|24.9333|51.3333|54.6667|28.7|97.5667|3241.6|992.1667|296|617.2|5171.7|6449.8333|1874|
2020-10-25 01:28:41|pink_usa_0806|MITUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1197.9333|793.9667|515.1667||503.0667|489.7333|617.2667|693.5|696.6333||543.5667|7|3.3333|6.6667|3.3333|106.2333|56.1667|14.8667|
2020-10-25 01:28:42|pink_usa_0807|KMTUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22830|24673.3333|38893.3333|15800|9526.6667|10730|14530|29406.6667|15293.3333|28330|||74169.2667|16096.6667|18016.1667|10549.2333|5295.6333|20214.4667|23087.5|17124.7333|19201.6333|9443.4333|15707.2|15497.8|14772.8667|13338.0333|19615.3667|22920.5||20792.7667|50364|20316.1667|17883.6333|18189.6|16479.1667|36625.5667|54019.6|30657.7333|118900.4|218595.5|149990.1667|175986.1|76520.8667|194289.3333|55876.3333|142652.5|68410.9667|166758.0667|144810.8|70821.2|141304.2667|143225.6667|78405.8333|38239.2667|56184.7333|61756.1667|45486.5|101828.4667|94697.7667|36117.0333|82045.5|70472.5333|285104.8333|87510.1|83065.7333|47195.5|167302.7|109939.5|75937.6|116729.2|202238.7667|60874.1|140558.9333|121743.2667|79279.6333|445240.5|72279.9333|49873.0667|
2020-10-25 01:28:44|pink_usa_0808|JGCCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2506.6333|1713.4667|4073.2|3135.6|3141.1333|2361.1667|7905|6922.0333|12386.4333|8507.3667|15838.3|10366.1667|12666.2667|11315.6333|34123.5|15103.8667|12116.6667|29877.7|27876.4333|16725.5333|16385.5667|9440.0333|19464.3667|9120.6|17352.1333|11652.5333|11587.2|11279.5|8940.7667|6520.5333|48680.0333|19375.9333|102089.4667|16098.9|2365.1333|19244.1333|5854.8667|4508|
2020-10-25 01:28:46|pink_usa_0809|NDEKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2553.6|2120.1|598.1667|302.9|364.2667|706.1667|319.4333|387.7|4076.0667|24637.9667|11919.9667|17933.0333|16525.7667|24720.0667|19559.1333|16880.5667|32038.7667|18602.2667|11737.5333|29323.0333|25365.4667|13992.3|63099.4333|7529.5|9475.4333|4990.1|3421.7667|13626.8667|7152.5|10259.3|7306.5667|2864.6667|3196.0333|3569.7667|8669.5|2431.6333|4801.3|10973.8667|6755.8333|7348.2667|40475.0333|12611.8|22703.8667|20562.0333|5036.5333|28625.2|4649.6|6016.2667|
2020-10-25 01:28:48|pink_usa_0810|MHVYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2393.8667|2572.5333|5734.7333|3381.0667|3833.7|6669.1667|7045.4333|2792.5667|2578.4667|11328.3667|2541.3333|1401.8333|1593.0667|1100.8333|1305.9667|2523.8|2501.8|2162.3|1759.1|2020.1667|2387.7|1623.1333|4957.9667|2736.7|1753.6333|1691.4667|2467.4333|2075.9|2400.3|1847.2333|4085.1333|5310.2|35291.3667|2434.2|1796.0333|10458|1028.6333|117.2667|131.3333|15.9333|15.7333|34.1|64.2333|31.7|107.5667|266.6|412.2333|821.8667|
2020-10-25 01:28:49|pink_usa_0811|TRYIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2364.4667|2563.4333|1627.4667|1208.6667|1604.4|2915.3|1469.3|1205.9333|761.5|2999.7|959.3333|1264.1667|793.9667|6332.6667|742.2|697.4|744.8333|991.0667|553.2667|552.6667|16114.2|7332.9667|6458.2667|5665.5333|8939.6|4339.5333|12151.5|21583.4333|45934.3333|58192.9|14615.0333|17390.1|29814.0333|16454.3|26603.5667|18570.8667|247104.7333|52680.5333|124559.9|170331.7333|227388.4|122507.7|83622.7667|63654.1333|335980.5667|105461.8333|37676.1333|22643.1|
2020-10-25 01:28:51|pink_usa_0812|ALPMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1613.9667|1757.8|2720.2333|12363.2667|4672.0667|38739.6667|16367.9|13180.3333|12448.5|6657.2|10134|10135.9|14779.5333|9854.3|7561.6333|13405.3333|17021.7667|77264.1667|51567.7667|122076.7667|35507.2667|82168.4333|137677.8667|20258.6|33606.8667|77073.4667|32199.1|43135.3667|67136.0667|80210.3333|152724.8|232655.5|165534.2|265160.5667|79581.1|88508.9|58532.4667|143663.4667|111177.8333|100033.5333|61642.4333|75854.8333|44046.9|41897.9333|116834.7667|87682.7333|97832|
2020-10-25 01:28:53|pink_usa_0813|KYKOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333||33.3333|16.6667|66.6667|133.3333|100|151.6667||106.6667|100|123.3333|86.6667|2405.9333|15829.5|1252.9667|4582.4333|9214.6|14373.5333|68.8333|148.5667|48.6333|21.1|200|28|25.5|30.6333|100.0667|50|14.1333|240.6667|6518.9|41.6667|38.3333|13.3333|3.3667|
2020-10-25 01:28:54|pink_usa_0814|YATRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.4667|523.5667|452.2333|889.4333|1622.2667|1914.4|1465.8|264.5|361.7667|390.9||739.5|732.9667|1163.7667|1179.9333|1394.1333|662.9667|891.3667|1505.5|957.6333|555.5333|834.5333|811.2|1009.7|477.3|1706.9333|2779.3667|2788.9667|2935.1|2429.3333|1751.3|1458.0667|1405.1|1371.3333|905.9|727.2|48.2667|13.3333|14.5667|4.8667|118.1667|1537.3|267.5333|
2020-10-25 01:28:55|pink_usa_0815|SHCAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||923.3333|1643.3333|3603.3333|2856.6667|1483.3333|1366.6667|2953.3333|1280|480|393.3333|2112.6667|4833.3333|15113.3333|4333.3333|1900|11000|9070|3606.6667|5770|5926.6667|18432.4|14568.8333|36026|73429.7|32377.8667|23690.7667|27146.6667|42416.9|70684.6333|91515.6|64953.3333|292536.6667|106163.7667|128699.6|203889.8667|176225.5|186484.0333|277113.6333|71915.9|114551.9333|174829.0333|96989|44217.3667|20031.7|27599.8333|25427.6|18621.0667|28421.9|65480.2333|28181.9333|53977.7667|24217.8333|21282.1|24547.3333|29192.4333|119065.0667|91271|58302.4333|62042.8|22553.8333|44871.6|30768.4333|27150.7667|54869.1|45264.1333|32134.4667|44679.3667|18140.0333|17858.7333|62367.6667|50130.2667|235094.9333|101838.6333|221283.7667|143574.4|93747.8667|61468.9333|20592.4667|24749.8333|35617.2667|147159.0333|87544.8|199823.6|57665.5|25868.4667|115197.6|48716.9|15656.1|
2020-10-25 01:28:58|pink_usa_0816|TEPCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9||6.6667|||3.3333|
2020-10-25 01:28:59|pink_usa_0817|ESALY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9163.7333|6492.3333|2192|2473.7|1124.8667|4161.2|1768.1|2170.7333|1717.4|8442.6333|1118.2667|1326.2333|3563.4667|5236.7333|5941.2667|1504.4333|2886.8333|5109.5667|2779|1338.7667|3012.6667|4648.9333|1721.1667|1536.3|6901.3667|8379.8333|2654.6|1821.3667|2624.3|1922.5|3432.4|2636.7|5707|8215.1667|4445.9667|4769.0333|4428.5|5914.0333|2306|4725.8|3821.3|11152.7|5847.0667|9150.0667|8989.8|6974.3|2849.3667|2168.2|
2020-10-25 01:29:00|pink_usa_0818|MAHLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.6|520.3|404.1|274.7667|322.2|507.3|464.2333|399.1667|2771.5|741|1472.9|1630.1667|2274.1667|2218.3333|1655.2667||1633.8667|1378.7667|875.9|792.8333|495.1333|487.5333|472.5333|472.5333||460.7667|416.1667||412.8333|519.5|832.5667|753.5|690.6667|580.1667|233.7667|181.8|140.7667|13.1333|93.2333|21.2667|207.2667|108.3667|188.3333|189.6667|600.8|200.7667|662.5|
2020-10-25 01:29:02|pink_usa_0819|TRUMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2835.9|290.9667|235.6333|180.2|216.4|2083.2333|225|192.7|180.7667|1150.3|1202.2333|1217.0667|751.5667|354.2667|426.2|416.7333|460.6333|417.2|407.3333|371.3333|2711.4|1757.5|3027.3333|3699.3333|3213.6667|1153.0667|906.3|1064.4|1196.0333|1298.5333|1468.9333|595.8667|478.2|640.8667|616.5|513.0667|337.4333|273.8|1106.6333|848.4|228.9333|1628.3|19440.3|10663.4333|23222.2333|8264.2333|
2020-10-25 01:29:03|pink_usa_0820|AHKSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.3333|423.3333|540|293.3333|263.3333|100|273.3333|276.6667|323.3333|286.6667|2136.6667|640|700||1406.6667|4813.3333|28386.6667|1706.6667||103.3333|230|806.6667|11352.9333|1845.5|1550.0333|1765.9667|2336.7667|2233.2|2331.0333|2697.0333|4017.5|3196.5333|7823.3667|5585.3|6789.2667|5559.6333|14702.5667|7040.8333|5578.2|2487.9333|1170.4333|1716.3667|988.3333|1374.2667|1250.4667|25784.3667|15399.7667|8611.1667|8968.6333|7313.3667|8451.1667|14944.1667|11893.3|11970.6333|18965.4667|20569.5333|25080.3667|27511.1333|129382.5333|18673.1|10488.6333|12539.8|18759.6|19099|14033.6667|25306.6|13329.9333|7507|3990|17796.1667|9985.5333|8090.2333|9132.2333|9729.4667|18341.1|14806.0667|17047.1667|45785.2667|48207.1667|25433.7333|63121.4333|26324.6333|105291.1667|58966.3333|36086.5667|
2020-10-25 01:29:05|pink_usa_0821|SHWDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.8333|59.1333|36.8333|382.8667|414.9333|104.5667|143.3333|453.5333|111.7333|46.8667|99.2667|58.2|682.8|757.8333|
2020-10-25 01:29:06|pink_usa_0822|OMRNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2129.6667|2909.2333|1728.6667|851.9667|1590.2333|829.7667|866.1|2268.0333|522.8667|496.8|638.9|590.2|1364.4|1320.0333|1000|651.1|841.6333|1607.9667|1348.4|707.6|2023.5333|1585.9333|1102.7333|2303.3667|6682.9|2517.5|3531.6333|4566.4667|2279.2333|15509.3|10616.3|14510.6667|4292.1|12440|44890.5333|38839.5333|11838.8333|44448.7|12325.1|36253.6|51900.1667|43333.1333|7735.1|6357.8|5753.7|21442.6667|8492.0667|4657.5667|
2020-10-25 01:29:07|pink_usa_0823|NPSKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.3333|330|456.6667|170|886.6667|333.3333|2393.3333|1896.6667|100|300|196.6667|100|100|100|18673.3333|100|142.9333|145.7667|135.7333|||679.6|875.5|3616.4667|9334.3667||2823.9667|10425.4667|11157.9667|1723.1333|531.6|5129.8667|4752.8333|1920.6|1364.6333|10250.0667|2006.1667|2852.4333|1041.7333|11257.5|1992.8333|1553.5333|4741.4667|2944.1333|4035.3667|5190.7667|13831.8|3498.2333|4993.2667|35004.4667|10475.8333|11798.9667|14020.9|21553.9333|20609.2333|4007.4|5663.4333|4884.6|7871.1333|8505.6333|5248.5|3786.6667|3792.2333|11223.1333|22718.9333|14369.6333|76281.1667|3468.3667|2442.1333|3456.1333|5715.7667|3325.1|3188.3|4632.2667|10350.7|8226.8333|17145.1667|26301.6|20339.0667|15690.3|2392.4|24939.9667|4558.1333|3084.6333|
2020-10-25 01:29:10|pink_usa_0824|NJDCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6623.3333|3090|11726.6667|716.6667|380|700|606.6667|833.3333|3586.6667|1143.3333|11053.3333|5326.6667|6620|5013.3333|6200|12946.6667|20496.6667|20436.6667|34283.3333|27990|23700|37810|47637.6333|39226.6667|52476.6667|42370|67444.4|50586.9667|72214.1333|157498.9333|143585.7333|86156.4667|32353.3|89458.4|45819.4667|51710.3|87812.6|42449.7333|89251.8333|95721.9333|32628.8|34196.2333|25859.3333|24055.6667|37342.7333|156417.6667|53557.5667|197456.7|50394.9|123751.1333|47662.2667|68248.7667|52594.3667|49192.8|79879.1|52259.3|46330.2333|87106|147349.3333|93535.8667|23294.1|24201.2333|25843.1667|23887|34597.6333|39225.1333|48617.2667|33011.2|35111.6667|61892.2667|45119.1333|42796.6667|45229.2|33836.9667|184452.1333|108092.5667|108048.4|
2020-10-25 01:29:12|pink_usa_0825|OLCLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25172.2667|1563.9|1621.8667|1216.2667|1154.7|1240.2333|1008.8667|1002.7|1435.4333|1136|980.4667|1026.5667|1065.3333|901.4667|714.6|1272.3333|1936.5667|1066.2|750.2667|604.7|606.9|1643.5667|1111.4667|1073.3|1729.4333|1713.8667|595.4667|51.7|29.4|24.4|28.7333|2869.3667|6566.3667|1028.7333|
2020-10-25 01:29:13|pink_usa_0826|TMICY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15704.3333|15521.6667|23919|27764.6667|13904.6667|5880|4951.6667|4981|3607.3333|7790|6046.6667|11846.6667|10396.6667|7412.1333|6956.5667|6805.3333|13932|11217.3|3401.3667|6327|7323.9|7281.3667|24749.9|8621.7333|5768.6333|6218.3667|4600.8333|9290.9|4532.7333|4167.2|5509.6667|7723.1333|6081.4|3078.2667|2268.7667|3798.3|4023.6|2975.1667|4691.6667|30492.7|5752.4667|7617.4|2220.6667|4824.4667|3484.6|3675.9667|2506.8667|3433.9|2580.4333|1105.1|1838.8667|1442.6333|1831.6333|8837.3667|3377.6333|4314.8|15518.8333|1642.8|3758.4333|9427.4333|6644.9333|3643.5333|10826.3|54503.8333|11533.7333|17162.1|9171.3|7091.4|10517.3667|10703.3|8557.9|8534.4333|2456.9333|13689.1667|7739.9|11308.3|6048.5333|5568.4667|3614.5667|16939.3667|3076.6333|2199.8|1066.0667|5572.0333|3102.5|4108.3333|
2020-10-25 01:29:15|pink_usa_0827|STBFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5412.9667|100641.1667|124854.2667|70311.7|98075.4|21599.7333|25991|42630.1667|41219.8333|37382.9333|70520.9|33893.9|61028.1333|208501.2333|11901.9667|42596.2333|25280.9|10727.8|17147.1333|28546.1|35996.5333|9820.3667|18222.6333|19343.4|44950.0667|48987.1667|27671.6333|46438|
2020-10-25 01:29:16|pink_usa_0828|FJTNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1329.7|394.2667|937.9667|350.2|686.4|911.6|955.3667|502.4|756.2667|417.6667|246.0333|445.2|
2020-10-25 01:29:18|pink_usa_0829|SEKEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309.7|3372.2333|2866.8|4469.2|77471.0333|11774.8667|7191.5|14579.7667|56435.7333|30661.4667||27476.4|66483.3333|44342.8667|16328.3667|14398.0333|23590.3667|14675.9333|20868.5667|15031.8333|24387.8667|17163.3333|17969.3|14030.7333|48550.2|14426.7333|29144|28022.6333|37045.2|34990.0333|19572.3667|50425.5|15999.3667|10686.1667|8027.2333|11656.6|10348.0667|13575.0333|2294.6667|443072.8|98543.0667|85047.1333|68804.8333|70657.2333|174481.9|44969.5|58739.9667|301577.6|27985.2|37919.6333|33583.1333|26395.2|77408.2333|28454.5|14911.2|80979.0667|11706.0667|59182|47190.6|14599.4667|
2020-10-25 01:29:20|pink_usa_0830|IDKOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||682.1667|592.3333|559.8333|937.2333|732.0667|280.9333|330.8333|464.7|500.6667|627.6|506.4|473.9333|707.6667|827.5667|885.5667|1434.1333|1472.0667|894.1667|870.5|605.7333|615.9667|582.4333||208.8667|236.2333|395.3333|661|1096.6667|1166.3333|1276.3333|1163.4|1095|1193.2667|738.8|1502.8667|1274.4667|637.5667|3510.5|4453.6667|4782.5667|677.3667|23.3333|2092.3333|2210.2333|35.2333|16.1|2804.3|3.3333|
2020-10-25 01:29:21|pink_usa_0831|JPXGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30058.7333|14505.5|16356|47731.8667|75627.4667|52893|20281.5333|11197.2667|9559.4667|12676.7333|18631.3|46460.2333|73720.8667|55683.7333|43292.5667|21341.0333|73397.0333|47130.9|34873.0333|65783.3|36288.4333|15186.7333|
2020-10-25 01:29:22|pink_usa_0832|OSCUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9667|9.2667|3.9333|8.0333|2.4667|4.8333|4.6|4.4333|3.8667|5.1333|5.8667|5.3|8.0333|6.9|6.7667|5.3667|22.9667|1561.0667|218.7333|216.5|944.2|704.6667|1795.6667|1161.3|987.2667|1053.8|445.7|321.3|241.2|444.8333|478.8667|482.1|535.2667|532.5|651.2333|653.0333|372.1333|211.2333|120.3667|127.9667|259.1667|34.6667|30.2|666.7333|12.0333|133.9333|386.6667|10.3333|
2020-10-25 01:29:24|pink_usa_0833|ZNKKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1064.9|1369.1333|683.4|7319.8333|2140.8667|360.5667|395.4|1088.5667|670.6667|1681.5|284.4333|514.7|
2020-10-25 01:29:25|pink_usa_0834|HKUOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503.3333|534.2667|459.4||512.4|744.5333|674.5333|||677.8667|589.1||431.8333|||3.3333||3.3333|2316.9333|35.4667|
2020-10-25 01:29:26|pink_usa_0835|NCBDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||613.9|557.9|548.4|947.7|731.8667|4908.4|78.6333|
2020-10-25 01:29:27|pink_usa_0836|SMMYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191620.4|4613.4333|9452.3333|10464.5|4023.4|4629.4667|133692.4|11399.1|28002.0667|91161.7|10705.2333|6615.8|4735.3333|6331.3333|2346.5|3338.2|2842.7333|3339.6333|4712.2|2661.9333|2406.8333|3579.4|9452.7667|6987.3667|6339.0667|2960.1|7452.3333|1060.2|3708.7333|
2020-10-25 01:29:28|pink_usa_0837|AJINY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.3333|450|346.6667|176.6667|116.6667|163.3333|100|300|206.6667|100|1200|100|100|100|3800|256.3333|177.8333|183.6333|3406.1|250.8333|957.1667|451.9667|1506.6667|625.1||1386.4||832.9667|832.2333|820.7333|1188.5|306.3667|456.2|404.1667|462.4|538.3667|575.5|556.3|556.3|898.3|1332.5|1335.9|1282.7667|1373.3333|1788.4333|897.6667|927.9667|1441|1531.4333|843.7667|2590.6333|1385.5667|2729.3|3490.5333|1983.2|1747.9667|3997.2|4639.7667|2491.0667|8961.8|19833.8333|2953.4667|3459.7|2143.8333|2557.3|1830.8667|833.6|5916.6333|730.1333|4032.8667|891.0667|3198.0667|749|722.7|7935.9333|661.6667|4303.7667|210.7667|182.4333|227.7333|1916.7333|10100.5|467.5|
2020-10-25 01:29:30|pink_usa_0838|JTEKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6726.5333|515.9333|1124.2667|786.0333|479.7667|765.1|967.6|524.7|628.5333|521.2|778|720.5333|860.2333|479.1|913.6667|1525.7333|1583.5|1585.8|1559.8333|1359.2667|1408.7667|1245.3333|352.9|9.4|136.5333|29.4667|4.8667|336.8333|303.6|71.9|
2020-10-25 01:29:31|pink_usa_0839|EPWDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1421.1333|1405.6333|1364.1333|1038.3333|1016.4333|1001.5|955.1667|953.5|907.8333||279.7667|||5.3333|5.8333|3.3333|33.3333|22.3333|
2020-10-25 01:29:32|pink_usa_0840|EBCOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.3333|123.3333|266.6667|216.6667|200|100||100|290|340|400|400|400|600|100|252.9333|166|138.3333|153.1667|146.6667|484|377.6|2969.8667|833.3333|1033.3333|502.0667||1192.4|1313.8667|1749.6667|986.3667|937.0667|579.9333|1311.7333|1368.0333|1347.7667|1252.8|405.0333|430.4333|411.4667|310.8333|409.8333|392.5|392.7667|484.7333|458.9333|528.9333|460.9|379.6667|411.3667|387.1667|384.8|407.5|1149.2333|559.3667|423.2|207.1333|865.3|830.8667|404.3667|463.0333|514.6667|536|514.7667|381.7|271.3333|249.9667|429.7333|622.4667|3118.7667|18162.8333|4386.9333|2201.2|11992.1667|2405.0667|13159.7667|5858.2|1876.1333|6788.2667|3555.0667|7688.9333|3992.3|660.4|
2020-10-25 01:29:34|pink_usa_0841|JSGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41166.1|24933.8667|1867.7667|1492.4|2758.4667|14624.6|2178.7667|1720.0667|3113.1333|4507.1333|4605.1667|4176.5333|8838.7333|17882.6333|3624.8333|8182.2333|7179.9333|3717.9|15592.7|93532.8|39461|17473.4333|147646.4333|4308.3667|9885.8|1086.4667|1977.0333|747.1667|723.4333|1191.7333|745.8|968|3311.9667|404.0333|641.5333|573.5667|131.8333|724.0333|1872.5667|641.8667|
2020-10-25 01:29:35|pink_usa_0842|KNBWY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||19966.6667|7600|13900|4966.6667|13566.6667|22733.3333|18833.3333|13133.3333|23266.6667|24833.3333|16033.3333|31933.3333|20900|17666.6667|22500|20100|46833.3333|16366.6667|15200|19566.6667|10200|14833.3333|45400|52833.3333|4700|9633.3333|8966.6667|4466.6667|13600|7900|8266.6667|10103.3333|5480|4329.4|5336.6667|78771.6333|24994.3|43304.0667|66561.9667|88959.3667|89908.5333|53861|104214.8|144346.9667|45339.2|150597.7667|237704.5667|74938.1333|65460.8667|66557.7|89870.1667|136727.7|65026.3|86194.5|36689.3|85441.7333|186036.3333|112427.7333|18421.3667|6202.1|10364.1667|7464|13062.5333|21221.0333|19720.5333|42175.1|55101.2333|7593.7667|10678.6333|5435.1|7655.0333|1835.0333|5370.8667|12996.7|26335.1|39810.4|47794.0667|68353.9|24978.3333|36041.2667|40863|41155.6|26015.8333|10125.8|7505.8667|6268.6667|9736.1667|6507.5667|11756.1667|6814.0333|17481|7435.1|16905.7|7625.5667|10462.2667|22494.1333|77231.1333|19766.1333|42186.5667|20029.7667|9445.3333|34169.7667|23378.2667|28964.3333|
2020-10-25 01:29:38|pink_usa_0843|TKFOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9667||3.3333|4.4667|8.9333||33.3333|33.3333|
2020-10-25 01:29:39|pink_usa_0844|TTUUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|||221.9333|310|1039.2667|
2020-10-25 01:29:40|pink_usa_0845|ATEYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10816.6667|7113.3333|22506.6667|10223.3333|22060|54130|28536.6667|24986.6667|90070|43233.3333|38266.6667|20570|15866.6667|10803.3333|9900|4543.3333|5846.6667|25100|23283.3333|21836.6667|31336.6667|7186.6667|9373.3333|12423.3333|19286.6667|21696.2667|32409.2667|18140.2333|53898.4333|49484.1|68435.5333|12091|52507.8|30410.3|10958.2667|9864.2667|12059.1|11398.3|18901.7|13654.9|8818.9667|5646.5|25130.6|10833.7667|4372.8667|8699.2333|14380.8667|32133.4333|8114.6667|11339.1333|14831.9|11944.0333|8561.7|6827.7|7655.5667|6513.2667|18975.0667|6203.6|25929.2667|3263.5|4803.3333|4130.2333|3728.6|7207.7667|1898.1667|2241|249.9333|1633.9333|14387.4333|26533.7667|3194.6333|704.7333|2568|2276.6667|3087.4667|5370.9|3902.9333|
2020-10-25 01:29:42|pink_usa_0846|BSEFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3934.0333|1569.9|1769.1|2336.4|3856.4667|3268.6|3098.1|2690.8|1730.3|792.5333|3901.6|1056.1|660.6667|393.5333|368.5|395.0667|397.1|383.8|407.3|361|313.7|3.3333|17.5|65.0333|119.5333|708.9|20.0667|52.5667|
2020-10-25 01:29:43|pink_usa_0847|TINLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4700||883.3333|320|2000|1700|8976.6667|3237.0667|4497.0667|3599.6|2832.4333|2102.0333||1295.0333|766.6|1827.9667|2867.4|3845|4884.5333|1965.9333|2757.5333|1051.2333|1903.9|1569.2333|808.3667|949.5|416.8667|446.3333|5559.6667|5561.7|1438.4333|399.5|754.7|538.1333|876.3333|1119.5|588.4667|1292.2333|857.4667|2073.7|1010.5|760.6667|1212.2333|739.9667|790.2|1124.6333|1073.3667|1226.7|543.9333|481.7333|330.6|517.4|447.4|714.3333|363.2333|374.5|638.1667|526.4667|522.9|352.9667|88.1333|2651.1|1722.7333|346.9333|363.4667|345.0667|2388.0667|2708.7667|683.4333|
2020-10-25 01:29:44|pink_usa_0848|SGAMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347152.1667|259802.7|130092.2667|99242.2|89081.6333|96482.4667|103648.3|86028.3333|221225.2667|31780.5333|4335.2333|9553.9|28886.3667|14406.1|31686.4667|30819.5|49151.6667|25345.7333|24040.6333|16607.8333|26846.6333|28071.8333|69185.2667|78827.6333|48211.3|10061.3333|3852.9667|46267.3667|39300.5667|6974.9667|11616.7|5468.6667|5345.8|7337.9|7012.7|3202.8667|11862.2|6970.9|13380.7667|3428.7|17044.7333|21973.1333|3421.4333|6399.7333|5828.9333|8158.8667|8411.1|5015.4667|
2020-10-25 01:29:46|pink_usa_0849|MKTAY|average_volume_30|0.11577140054|853.3333|1643.3333|1756.6667|1006.6667|920|2113.3333|1966.6667|18990|20926.6667|9996.6667|4203.3333|12526.6667|12730|4826.6667|11043.3333|5323.3333|5170|3220|4446.6667|1123.3333|1070|1153.3333|1406.6667|1013.3333|986.6667|620|633.3333|2230|1580|976.6667|1283.3333|3453.3333|3383.3333|8473.3333|2323.3333|4150|2743.3333|1980|8183.3333|3883.3333|6583.3333|2133.3333|5446.6667|3673.3333|31153.3333|12690|32560|2683.3333|3653.3333|5296.6667|3373.3333|2820|2363.3333|4446.6667|3416.6667|6263.3333|6940|4890|1673.3333|7676.6667|9223.3333|24913.3333|9293.3333|4750|4726.6667|4983.3333|4596.6667|2940|2406.6667|3353.3333|8740|24926.6667|12066.6667|1456.6667|1370|8940|5780|2050|2380|7531.3333|8308|4826.6667|8060|8679.4333|6260.6333|9118.9|18784.8667|29312.6333|38501|24839.9|9496.6333|4879.3667|2069.1667|6093.5667|2771.9333|8566.2|2905.6667|30901.3|2718.3667|3169.9333|3094.1667|3517.8667|7739.5|14274.3333|6662.6|5403.5333|11175.8|5837.8333|10200.7667|8201.0333|8643.1667|13817.3333|12759.5333|12200.9667|9916.0333|10896.2|7383.0667|4956.9667|8349.4|4520.4333|36124.0333|9225.9|8156.8333|8949.7|9132.3667|8348.0333|28221.2667|10820.2333|11642.1|6537.8|11943.6667|9343.1|7765.9333|5812.6|6235.5667|7374.8|12081.1333|13734.3667|11655.5|26332.8333|45212.5|12747.7333|16848.8333|22619.3333|22292.4333|52438.4|37577.8|35080.8|34010.5333|11206.2667|12539.7|
2020-10-25 01:29:50|pink_usa_0850|KNCAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2033.3|448.4333|1288.1333|800.5333|474.0333|45779.5667|3799.5|2881.5333|5218.3333|4484.3|5680.9333|1455.9|1986.8667|1690.1667|1890.9333|1379.3667|837.5333|870.3333|7650.0333|2549.2667|1259.6|2165.4667|2681.2|1315.0333|1996.9|1459.9333|2608.3333|1607.2|3677.3333|1699.5333|1688.5667|1578.5667|2099.6|4203.2|907.7|1388.4|443.9|2455.8667|601.1667|538.8|264.5|1528.8667|2691.5333|232.7|
2020-10-25 01:29:51|pink_usa_0851|MNBEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428|642.7333|89.4333|306.6333|1684.2333|264.4333|554.9|115.4|228.4333|198.8333|134.1667|172.9|1288.2667|89.9|262.5333|192.1|368.7667|20|329.6|543.0333|904.5|106.9333|628.7|206.7|553.8333|625.1|494.2667|820|2000.9333|243.6333|1012.5667|310.0667|142.4|256.1333|86.3333|83.5|49.5667|152.3667|377.4333|99.3667|1111.8|275.1667|429.8|66.7|693.8667|745.8667|1973.5667|98.7333|
2020-10-25 01:29:53|pink_usa_0852|YKLTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342.3||392.3|409.2667|500.6|478.0667|||514.8|663.6333|653.6333|775.4|757.1333|752.1333|1022.2|886.6|17.7333|3.3333|244.5333|16.0667|136.8667|535.4|173.5|
2020-10-25 01:29:54|pink_usa_0853|THKLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13256.5|19667.9|13033.6667|11684.0667|29592.2|9199.6333|7003.8333|3651.0333|13103.8667|15944.8667|5914.3|15163.9333|9014.1|5549.4|2054.3667|2641.1|6481.2333|5077.1|1611.5667|2633.1667|6840.5333|2402.8667|53234.6|56053.4667|5968.7667|7907.4667|8377.5|106790.6333|61999.9667|15566.7667|28482.4333|16971.8333|43031.7333|5913.1333|2449.9333|2422.8333|2956.6|8463.1667|14794.4|5130.9333|46784.0333|8191.9667|22595.1667|30778.2667|9110.6333|56540.3333|13635.9667|83819.5|
2020-10-25 01:29:55|pink_usa_0854|FELTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||645.8333|350.1667||418|283.3|688.9|867.2333|982.1|934.7333|459.7|436.3|367.2667|462.4|438.8|519.9667|1059.3333|713.5667|910.1667|1842.0333|686.3|6277.0667|344.1|3667.4667|58569.8|1282.5667|1671.4333|58309.0333|13826.5667|16857.1667|316.9|
2020-10-25 01:29:57|pink_usa_0855|KYSEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1673.4667||1185.5667|756.7333||730.0667|761||752.1333||745.4667|664.4667|171.9|129.8667|12.6667|16|6.3333|35.3667|23.8667||3.3333|
2020-10-25 01:29:58|pink_usa_0856|RNECY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||665.7|1050.5333|897.1667|1133.2|761.3667|833.6667|911|1258.8333|10693.9667|6195.5333|9554.5|3817.0667|3965.1667|3540.5667|1046.3333|2147.1|1842.4667|1527.7333|1109.0333|1437|1886.4333|2225.6667|3095.9|1443.1333|954.3667|1180.7|1503.7|25115.2333|26414.9|1766.1667|237.6333|14541.3|36470.5667|38959.0667|12800.1|21368.8333|7353.6|5861.1667|12486.0333|12684.5333|12244.4|
2020-10-25 01:29:59|pink_usa_0857|TOSCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2389.0333|2209.0333|2229.0333|2065.7|1355.3333||||16.6667|||100|
2020-10-25 01:30:00|pink_usa_0858|TKGSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||539.4|534.7667|1578.8667|5679.9333|3798.2|1438.7|968.8667|17243.5|1329.2|1340.4333|7524.2667|5836.3333|1719.9333|3531.6667|5790.8333|4709.4667|4716.4|3054.0667|6255.9333|8174.8|5056.1|3231.9667|8810.8|8114.8333|19989.7|8151.4667|11436.7333|11646.6|14427.1667|5109.4667|5004.2|2557.7|993.7667|1402.4667|1179.3|404.2667|340.8|2222.3|2138.3|2953.1333|1992.2|1373.3667|1002.3|5764.6333|1089.5|2076.7|
2020-10-25 01:30:02|pink_usa_0859|TSUKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469.9333|196.9667|40.9667|365.4667|286.3667|48.9|37.4|33.8667|29.2333|21.6|33.4667|38|19.8667|36.4667|26.5|19.3333|50.0333|20.7|23.8|43.0333|59.6667|46.3|125.4|127.9|15.9333|33.3333|16.3667|62.8333|34.2667|67.5667|53.9667|25.9|22.0667|19.9|14.8333|21.5667|297.9333|180.7667|154.2|227.2|89.4667|3302.9333|256.1|
2020-10-25 01:30:05|pink_usa_0860|KNAMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1399.6667|||1436.5||1413.8667|1422.1667|||1422.1667|1028.8333||1065.1667||1008.1667|432.1|372.5333||6.6667||33.3333|6.6667|34.7667|42.6|
2020-10-25 01:30:07|pink_usa_0861|KNMCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5460|3260|1883.3333|1790|8420|2426.6667|1273.3333|2680|2163.3333|5410|390|1293.3333|270|573.3333|3363.3333|3520|1340|1930|2513.3333|4586.6667|5213.3333|5868.3|8446.2|38277.2|7999.9667|8371.1667|12595.5|6706.5667|1856.4333|2762.4|2807.5333|6222.3|2698.3333|15297.6333|13742.2667|7114.3|24569.9333|5503.8667|10612|3970.6333|2923.7667|2373.9|11748.1|14263.5333|4910.4|3418.3667|1575.4667|2333.4|1680.9333|1561.2|2087.1|832.7333|1629.7667|312.2|468.7|422.8667|623.8333|933.9|299.5667|352.5667|417.2|455.8|290.2667|266.1333|294.6333|512.2333|580.5333|162.8667|445.1333|207.9|458.8333|981.9667|209.6|
2020-10-25 01:30:10|pink_usa_0862|MIXIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1114.3333|1114.3333|567.6667|479.2|575.1333|557.5333|580.4||418.7333|415.4667|411.5667|399.9|390.7|317.3667|681.5667|656.7333|960.4|13.6667|24.6333|6.6667|11.6667|8.1667|192.9667|2.2|
2020-10-25 01:30:12|pink_usa_0863|STAEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39696.7333|29400.0667|7604.1667|430.1667|661|1797.8|3358.5333|3215.3|3156.3333|3109.8|3111.1|3113.3667|3091.6||3033.9|3163.9||3047.6333|||29.1||5|10.6667|26.6667|
2020-10-25 01:30:13|pink_usa_0864|CCOJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2020.6333|2106.4667|2439.2667|2436.0667|732.8|746.8|908.0333|877.5667|1008.6667|1167.7333|1148.1333|766.3667|752.3667|765.2667|576.4|556.5667||540.4667|522.7333|1328.0333|1323.1667|1223.1667|1187.1667|1150.0667|525.1333|549.4667|573.5333|634.1333|604.0333|42897.4|21132.5333|17310.1|801.2667|4189.6667|183.3333|904.0333|500.1333|1366.1333|3418.9333|617.2667|
2020-10-25 01:30:15|pink_usa_0865|SQNXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1117.6|707.6|525.3333|448.6667|763.3333|528.1667|394|443.6667|1901.3333|1875.8333|441.0667|333.2333|1981.7|3719.5667|3762.9667|3760.1|2088.9667|1104.3333|648.7333|1227.9333|911.8667|1888.3667|2138.9|1391.5333|954.1333|1377.3333|1143.3333|674.8333|704.9|517.3|366.2|546.5333|831.1|1246.8667|481|2183.9667|332|121.4333|308.6333|234.7333|203.2333|510.9333|637.7667|525.9333|652.8333|1774.8667|233.9667|
2020-10-25 01:30:17|pink_usa_0866|NRILY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.7333|840.6333|690.1333|113.8|188.6667|269.9333|312.5|269.5333|121.6|46|276.6667|3483.3333|1689.2333|1143.3|100.5667|198.8333|436.8|121.8333|33.3333|20|45.3333|325.7667|55.3667|10|16.8333|23.3333|82.9|382.8333|2814.8|27.4667|10.4333|2012.8667|221.6667|504.5333|549.8333|679.7|572.2667|1572.0667|176.5333|554.7667|159.3|41.0333|2287.7667|369.9333|855.3667|7594.2|327.7667|
2020-10-25 01:30:19|pink_usa_0867|NGKSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||614.9333|716.0333|1298.8667||1319.8667|1298.6667|1328.2667|1377.0667|1414.7|1388.0667|947.5|788.2333|5.7667|141.0667|3.3333|325.7667|6.6667|24.7|28.6|
2020-10-25 01:30:20|pink_usa_0868|CSIOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||516.2333|592.8|755.4333|988.7|996.2333|1154.6667|1151.6333|1023.0667|829.5|602.9333|447.8667|380.6333|770.7333|918.8667|413.8667|367.1667|444.3333|728.6667|766.5333|569.2|1281.5|2059.1667|243.8667|183.6|80.4667|132.5667|284.7333|250.1|382.8|470.2|274.4333|428.0333|237.7333|229.1667|773.7333|191.5333|140.6667|472.5667|48.9667|207.2667|12.3|31.6|148.0667|194.4333|162.5|
2020-10-25 01:30:22|pink_usa_0869|DCMYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4923.3333|11853.3333|15983.3333|19263.3333|36896.6667|5060|6616.6667|9426.6667|4976.6667|7560|28323.3333|30386.6667|32116.6667|30963.3333|24846.6667|25440|56516.6667|72970|123673.3333|88266.6667|71896.6667|84146.6667|63270|56266.6667|85983.3333|186146.6667|183136.6667|180836.6667|109900|138136.6667|196557.5333|208756.6667|286006.6667|247512.5667|273076.2|192767.7333|206842.4|620228.9|655115.7667|402451.4667|337986.8667|252017.2667|263260.4|225166.0333|125500.3333|150360.9667|235731.7667|135869.8667|352745.0333|201603.8667|330468.6333|310663.6333|275620.2|463311.7|442553.6333|286304|238437.1|230740.1333|275151.9|173745.8|163242.5333|205915.3333|314830.5333|106735.2|183861.5|144217.0667|244663.4667|172539.8|120805.5|214700.4667|206454.1333|186398.9667|152622|173419.9667|195676.6|76587.7667|59484.4667|155159.8333|73769.4|61662.5|33796.0667|23233.8|106344.6|110402.1333|86700.9667|
2020-10-25 01:30:24|pink_usa_0870|NTDMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10237.3|9880.9|2687.8667|2596.0333|1728|1358.9667|647.9333|524.6667|509.9667|504.8333|440.3|320.2333|548.6|571.2|640.6|275.4|470.6667|427.5|4771|17264.4667|21770.9333|90929.3333|77794.9333|60381.6|48077.5|43615.9|44787.5|20048.7667|33494.1|25603.0667|7219.5|13066.3333|15427.8|27877.5667|26344.4667|17720.8|1611.5333|3129.9667|1398.0333|13172.0667|4042.9|14.3|1119|973.3333|771.5333|2318.2|2547.9333|
2020-10-25 01:30:26|pink_usa_0871|TOTDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246.6667|1236.6667|1063.3333|823.3333||603.3333|826.6667|876.6667|1076.6667|428.2667|1429.4333|563.9|1698.4333|971.5|2089.8667|1090.6333|7483.8||1977.9333||1254.9|1756.4333|2269.1|2066.0667|4841.3667|3584.8667|1448.4|1030.3333|1384.6667|1246.8667|367.8333|1137.9333|1449.5667|896.1667|1780.9|1908.6667|548.6|760.2|1406.5|1402.7333|387.3|424.6|2127.5333|3048.7667|4469.4333|6551.9667|4952.5|6222.1667|1323.6667|3087.9|1169.2|897.7333|1866.8|3292|4974|2350.6667|1733.6333|1398.4667|616.0667|498.4667|556.7333|1029.4667|475.6667|1855.0667|507.6|236.2|94.3667|499.2667|248|224.5667|181.8667|740.6333|341.2333|1246.8667|1099.5667|522.4333|
2020-10-25 01:30:28|pink_usa_0872|DIFTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1460.6667|1095.8333|1296.7|1924.6667|1043|827.2667|1153.4|1638.1667|1473|1360.1|1433.5333|904.9333|4557.4|8787.8667|3840.4667|3145|15186.8667|23687.9|23619.9333|36209.2|7963.2|15512.9333|18098.1|20989.8|49843.2667|26202.3|36946.1667|
2020-10-25 01:30:29|pink_usa_0873|DITTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.6667|0.7333|0.3667|0.8|108|20|15.6|53|
2020-10-25 01:30:30|pink_usa_0874|OJIPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1043.9667|1022.8667|912.4667|936.5333|879.7333|963.4333|943.6667|502.1667|565.8667|670.4|657.1333|770.3667|651.6667|663.2|463.8|449.4|518.2333|748.3667|647.5333|517.8667|543.1333|327.8667|297.4|342.9|328.7667|429.6333|558.5667|528.1667|474.3333|589.7667||581.6333|490.2667|469.9333|527.3333|371.3333|112|5.4|29.1333|21.6|145.5|3377.5|30.3333|
2020-10-25 01:30:31|pink_usa_0875|CYAGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.6667|76.6667|27.5|0.7333|23.5333|23.7|169.2|108.3333|168.6333|160.3|113.8|11.6|7.9667|20.7333|33.3333|178.7333|23.9333|4.3333|22.9333|109.6|110.6667|265.9333|18.3667|0.1|3.3333|
2020-10-25 01:30:32|pink_usa_0876|SSDOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2510|19083.3333|9370|7946.6667|8250|9233.3333|21316.6667|5610|1846.6667|850|1170|4680|34303.3333|5833.3333|38393.3333|7980|17090|44757.7667|60923.8667|55857.5667|51655.4333|111035.5|142632.1667|61581.8333|60795.9667|26052.2333|118105.6667|117808.8333|50983.8667|36971.1333|29253.3|33935.2667|39107.5333|25027.3667|26919.9|22634.1667|70724|68271.7|89246.5333|80505.1|38252.4333|28213.3333|68549.4667|31359.1333|21680.4667|29507.5333|30366.5|99781.4667|27976.0333|46171.6667|35116.7333|95062.9|42179.7667|50277.0333|27544.2667|34293.5667|25985|13494.1|15194.2333|13440.0333|7809.2|36141.1667|13048.6333|36482.0667|34002.3|11357.8667|12230.2667|6388.9|5316.1|14161.9333|6388.0333|14654.1667|12656.2333|25575.2667|20664.5667|27227.0333|18886.6667|19485.3333|19360.2333|10180.6|27923.7333|26688.9667|138559.7667|31508.2667|96816.3333|
2020-10-25 01:30:34|pink_usa_0877|JSCPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7564|6356.9|717.8|1043.6|982.2333|940.6667||1022.6333|1014.8667|2979.3333|1293.4667|1216.8333|7281.5667|8321.5|2025.4|6624.3333|2078.0333|805.7333|1057.9|1236.6667|1601.3|5495.1333|1942.4667|1026.7333|675.4|780.9667|665.2667|1218.1333|1019.5333|1179.4|1931.6333|2146.5333|424.5|616.6|582.5|301.3333|165.9667|168.9333|32.9667|139.8667|1644.3|38.1|
2020-10-25 01:30:36|pink_usa_0878|OPHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2646.1|1360.8|2588.1333|1554.0333|3663.3|13820.3333|1890.6333|3497.6667|6987.8|10855.6333|26952.1|24400.1667|18351.8333|10914.5|50541.4333|10239.0333|4355.9667|1557.4|20749.2|810.6|4768.2667|5093.3667|56052.7333|10546.9|7892.5667|10918.8333|34441.7333|9832.4667|
2020-10-25 01:30:37|pink_usa_0879|YAMCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||930.2333|770.4667|1569.3667|1484.3667|1622.7|875.6667|1006.0333|646.2|558.9|726.0333|895|1192.6667|808|1077.5|1148.7333|1501.5|2532.7|903.3667|1013.0667|1781.2|844.5|925.7667|792.6|1136.2667|706.9333|572.3333|600.8|1709.6333|1007.6333|733.8|1026.3333|1226.3333|615.0333|3003.0333|3077.8|2131.8667|1279.2333|1249.7|1494.4|2624.6|4171.4|3932.6333|1781.4|7891.6667|3178.3333|3669.1333|
2020-10-25 01:30:39|pink_usa_0880|YOKEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|253.3333|260.2667|290.2667|346.9333|435.1333|659.5|667.9|554.0333|576.0667|455.4667|538.3333|1072.9667|684.9667|1756.7|745.1667|3401.4333|1615.8333|389.4667|1064.5667|274.2|95.7|2827.3|137.3333|308.4333|478.8|151.2|
2020-10-25 01:30:40|pink_usa_0881|KSANF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3523.3333|||3433|833|1029.6667|1186.3333|1189.7|1183.0333|1176.4|1626.7333|1360|1366.6667|1785|1643.8333|1654.7|1624.7|560|1153.3333|1173.3333|1155.8|1126.8333|1013.5|996.8333||1322.4667|1439.3|1412.3333|1389|||1286.5|1123.1667|831.2||985.7|114.2|42.4||||36.3|26.8|
2020-10-25 01:30:41|pink_usa_0882|ITTOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3809.1333|1251.6667|8782.6|1185.6667|7258.6333|7429.0667|19643.8667|2038.7|3441.0667|2839.1667|1213.4667|1466.6667|1135.8333|997.6|839.9333|410.3333|452.4333|196.3|84.5333|24.9667|97.7667|76.8|260.9667|156.9333|126.7667|236.4|108.4333|69.0333|
2020-10-25 01:30:43|pink_usa_0883|GREZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||650.9|474.2667|553.5|650.8333|731.9333|975.4333|2714.1667|2556.5|2509.0667|2580.7333|2286.4667|2307.3|881.6333|937.9667||1975.1667|1985.1667|2273.1667||2276.5|2201.5|2467.9333|2802.9333||2798.2333|6.6667|27.6667|633.3333||3.3333||||6.6667|33.3333|6.6667|
2020-10-25 01:30:44|pink_usa_0884|SKSUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300.8333|251.5|255|278.3|269.3333|257.7|222.5333|165.1333||164.8||193.9667|197.3|196.5667||219.4667||||182.7667||||6.6667|561.7667|14.2|6.6667|
2020-10-25 01:30:45|pink_usa_0885|DACHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.9||80.5333|35.5667|17.7|||4.6333|
2020-10-25 01:30:46|pink_usa_0886|IHICY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||945|1000|1600.9667|2117.9667|1225.6333|359.4667|814.9667|1186.6667|1844.5333||1723.5667|1673.0333|2571.7333|3741.0667|1559.3333|3327.2333|280.9667|1369.0333|246.4333|3498.0667|459.3|80.8667|10.6667|23.3333|228.3333|41.1|145.3333|
2020-10-25 01:30:47|pink_usa_0887|SNPHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.7333|397.8667|273.1333|220.4667|147.5333|250.6|545.9333|355.5667|301.7667|302.8333|751.6333|40839.0667|3742.0333|8266.0333|5729.1667|6208.5|11862.4|8170.7667|9997.3|12047.0667|15415.7|26461.0667|12956.3|13077.7667|7132.5333|8271.9667|8045.2|40065.9|11342.6|14198.3|14319.7667|25709.9667|7056.5|3786.3333|37690.9333|18448.7667|13427.4|
2020-10-25 01:30:49|pink_usa_0888|DSCSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456.6|559.9|316.1667|1028.1667|329.1|619.4333|395.2667|731.3|588.2|331.8|840.0667|1014.7333|1303.3333|502.0333|1007.5|2192.6333|968.3|683.7|
2020-10-25 01:30:50|pink_usa_0889|KSRYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4461.4667|1330.3|2796.9667|3314.5667|2266.4333|2352.0667|2653.4|3244.3333|4886.9333|14259.5|27640.8|42148.4667|32094.6667|7700.5667|16494.4|
2020-10-25 01:30:51|pink_usa_0890|SOHVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||379|325.6667|275.6667|246.4333|235.5333|229.2|198.1|220.5333|156.4|423.2667|292.6333|406.6667|410.1|387.7667|292.7|272.2|282.3|482.4667|537.8||534.4667|||578.8667|599.5|520.3667|393.1333|51.8667|77.2667|125.9333|75.8333|108.3333|110|92.4667|
2020-10-25 01:30:52|pink_usa_0891|JPSWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.5333|227.3667|235|225.1|216.0333|143.7667|108||109|111.6|199.6667|6363.5333|976.4333|1355.2|14128|7229.6333|4786.0667|1606.3667|3623.1667|2095.9667|1213.4333|1203.8|1659.2667|2932.9333|597.2|5782.4|9941.2|9885.6333|495.5|582.9333|622.5333|656.2|534.8|568.1|420.5|336.0333|452.9667|577.2|512.6|316.4|542.5333|431.8667|14.2333|152.4667|14.0333|119.9333|36.9333|136|16.6667|
2020-10-25 01:30:54|pink_usa_0892|MTHRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5935.4667|2117.7|
2020-10-25 01:30:55|pink_usa_0893|HPHTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||711.6667|635|467.3|528.9667|595.6333|579.6667|564|597.3333|528.3333|421|417.6667|963.6667|1009.9|1055.7667|974.8667|889.2667|1255.4667|746.1667|2183.4|661.8333|1177.9333|823.8|1749.2333|1082.7667|6746.6|832.5333|4861.5667|1170.5|1118.9|1192.3333|1018.0667|1162.4333|732.0667|1470.7|1493.3667|909|1619.3667|2665.0667|498.4667|78.2333|36.2|115.8667|161.4667|220.8667|17.1|24.6667|
2020-10-25 01:30:56|pink_usa_0894|THYCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1015.5|179.7|271.0333|3.3333|1138.0333|129.2|42.1667|6.6667|250.0667|6071.2667|652.1|2136.9333|77.9667|455.1333|646.5667|743.8667|690.8667|945.4|559.8333|368.5667|506.5|610.9667|269.9667|555.8667|1215.0667|1317.0333|113.8|155.9333|265.3|119.2|39.8667|36.8333|25.1|47.2333|116.6667|52.7667|67.2|67.1|1772.8667|90.7667|124.2667|30|341.0667|215.8333|185.1667|1143.8|724.8|244.5333|
2020-10-25 01:30:58|pink_usa_0895|AMDWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||593.3333|||||400|83.9333|2480|
2020-10-25 01:30:59|pink_usa_0896|PORBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.6667|18.4333|5.8333|16.6667|90|6.6667|20|3|70.6667|90|11.7|18.9333|34.3667|53.2667|50.0667|10.6667|63.7333|24.1667|64.4667|159.6|13.9333|16.6667|406.6667|187.2|3.3333|26.6333|
2020-10-25 01:31:00|pink_usa_0897|TKYMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.5333|211.2|471.1|419.8||441.1667|468.2333|513.0667||581.6|461.3|482.6667|298.7667|27.4333|49.6667|11.6667|216.7667|267.6|29|
2020-10-25 01:31:01|pink_usa_0898|JTTRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35907.9|2655.2333|4656.6667|9202.8333|17974.7|1102.6|1501.5333|990.4|561.0667|97.2667|205|441.2667|1819.5|702.4667|115.9|158.2|903.8667|12540.9|4412.4667|
2020-10-25 01:31:02|pink_usa_0899|SUOPY|average_volume_30|0.400921658986||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||530.3|478.0667|||482.3667|479.7667|516.6333|353.8667|4989.4333|2256.4333|1331.1333|839.6667|7535.7|533.0667|4155.9|4129.2667|2108.0333|1691.3333|751.7667|||979.4333||629.6667|311.9333|600.0333|555.1667|2342.7333|31505.1333|31245.6667|3512.5|1423.2333|5145.7|4859.4667|1250.1|6951.9667|101.9333|205.4333|192.1333|219.5333|1049.0667|1732.2333|178.5|10|899.7667|1429.8|77.7|100.2667|
2020-10-25 01:31:04|pink_usa_0900|SUMCF|average_volume_30|0.400384368994|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1275.8|2560.6667|3307.5667|3151.6333|3228.1||2703|2714.1667|2718|712.6667|856|1036|1338|1254.1|1250.7667|1163.1|1303.1|1219|1232.3333||1199||814.0667||343.3333|667.6|670.9333|872.9333|882.9333||3529.2667|3515.9333|3502.4333||3519.9333|3313.9|3221.2333|722.0667|745.4|1588.4|1721.9333|60|416.6667|73.3333|335|328.4333|147.5|6.6667|195|
2020-10-25 01:31:05|pink_usa_0901|NIPMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||637.6|684.6667|549.9333|386.6|386.6|253.2667|280.0667|283.4|240.9|288.2667|271.6|||226.0667|30|210|13.3333||23.3333|34.7333|35.5|
2020-10-25 01:31:06|pink_usa_0902|TYTMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.3333|39.8333|6.6667|||101.6|65.0667|108.2667|
2020-10-25 01:31:07|pink_usa_0903|CCOEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2130.4333|5093.3333|1631.3667|23744.6333|1115.8333|372.6|768.9|1245.1|1350.7667|1169.3667|1259.3333|456.8|569.3333|1189.2|15824.1667|3135.8|4473.2|25099.9|818.6333|1176.9667|2895.2333|2548.7|1735.9333|1532.1333|6691.9333|636.0333|1022.7|724.1|6513.2|6964.2|2279.5|
2020-10-25 01:31:08|pink_usa_0904|UHOIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6667|10|58.9333|1236.3|1285.1333|
2020-10-25 01:31:09|pink_usa_0905|TYOYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||892.4667|415.4|424.3667|320.3333|293.1333|328.3333|405||391.6667|381.6667|728|618|357.4|505.4333|600.8333|282.5|317.1|610.4333|796.4333|1095.4667|1134|900.9|996|853.4667|647.0667|644.4333|614.3333|565.9|579.9333|617.6667|41.9667|56.9|105.4333|616.6667|145.2333|543.9|152.1|99.0667|633.6667|97.2333|11.3|
2020-10-25 01:31:10|pink_usa_0906|CLBEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2930.9667|3433.2667|450.0333|835.8667|3387.6|1099.3667|1986.2|10875.9333|12610.7|3507.9333|4269.1667|
2020-10-25 01:31:11|pink_usa_0907|CBCFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||636.3333||626.3333|560.5333|583.8667|592|585.3333|680.6|497.7333|2227.6333|1001.0667|767.4333|13.9333|14.6|84.0333|30|16.6667|160|3.3333|
2020-10-25 01:31:12|pink_usa_0908|SWPIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.9333|37.2333|3.3333||3.5|3.5|76.8333|70|
2020-10-25 01:31:13|pink_usa_0909|TOKUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416|373||373|361.3||364.6333|331.9667|318.6333|337.0333|234.5667|425.9333|388.4667|385.1333|383.4|398.2667|419.1667|234.1||232.2333|236.2333|226.6667|20.7667|95.5667||16.3333|53.7333|14.2333|132.8667|
2020-10-25 01:31:14|pink_usa_0910|FJTCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||835.4|2124.0333|5551.6|5628.7|3717.1667|998.6333|907.3667|870.6||775.2667|713.7667|698.4667|678.8667|522.5333||608.6667|442.7|7.8||3.3333||10|10|1030.6|
2020-10-25 01:31:15|pink_usa_0911|ASCCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1340.9|878.2667|1155.3333|1047.8333|861.0333|1094.4667|959.1|431.6333|789.3|1035.5333|231.5667|37.6333|1605.4333|779.7|658.7667|1418.9667|1146.4333|1184.9333|1885.7667|457.7333|947.3667|
2020-10-25 01:31:16|pink_usa_0912|UBEOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|90|34.2||3.3333|||3.3333|
2020-10-25 01:31:17|pink_usa_0913|MDNDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.1667|394.8333|424.2|406|285.8667|295.0333|285.0333|285.0333|295.9333|297.2667|282.9333|257.0333||257.4667|255.9667|255.4667|255.4667|500.3|500.3|456.9667|465.4333|468.7667|645.1333|647.4667||649.7333|636.2333|640.0667|231.0333|197.7333|542.4667|513.9667|9.2|44|3.3333|238.3|26.0333|3.3333|42.1667|
2020-10-25 01:31:18|pink_usa_0914|SSMXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35146.8|12039.9333|18048.9667|14835.5333|14880.4333|12829.4667|17102.1667|19641.4667|34230|27278.3667|47526.4|52730.5333|43307.6|38731.9|37844.5|72246.2333|61957.0333|28670.1667|45056.9667|27611.3333|34736.8333|46651.9333|27227.8333|34846.8667|23297.4667|88827.5|243496.6333|22597.6333|12327.8|16239.4333|14415.4667|36229.8|19502.9667|22537.1667|
2020-10-25 01:31:20|pink_usa_0915|NPKYY|average_volume_30|0.640664961637|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||544.6333|||||1022.5667|2530.7|3156.8667|3156.4667|3146.3333||2732.8333|2105.4|2017.3667|2020.5333|1673.6333|1647.3333|1445.2|366.4667|||57.3333|||24.6|66.6667||
2020-10-25 01:31:21|pink_usa_0916|AIFLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41007.0667|7472.3|4007.1333|8958.2667|17145.2667|2438.1|2170.7333|3099.5|4934.1667|2711.4667|7527|13488.4333|8708.3333|24783.1667|21140.1|12037.0333|4461.9667|3141.5667|2084.5667|2663.3667|2324.4|1658.7333|953.5333|1354.7333|1466.5333|1904.8667|5157.5667|5458.8|5442.1333|4649.5667|1725.8667|1274.3333|3631.6333|3641.5333|3332.4333|3354.0667|3378.8667|3266.3|3214.1667||2180.8333|189.7333|1470.3333|957.7|220|24.6667|26.6667|26.6667|
2020-10-25 01:31:22|pink_usa_0917|MSUXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||727.5333|815|1053.6667|1227|1310.3333|1287|1260.3333|1254.5|1279.2333|1342.5667|1339.2333|1385.9|1205.4667|1092.4333|1087.0667|650.4|13.3333|246.6667||107.6333|||29.1|
2020-10-25 01:31:23|pink_usa_0918|YMDAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1071.3333|1646|1539.6667|1557.7667|539.1333|518.8|472.1333|413.3667|407.2|408.2667|6456.3667|501.6667|828.4667|444.3|523.7333|657.3333|11615.9667|11546.6|21218.0333|21139.4333|10318.9333|11655.4667|595.3333|1118.1667|2033.0333|4184.3667|4234.5|4227.1667|4699.1333|4733.8667|3584.3333|2084.2333|7065.9|7117.5667|6625.2667|8087.7667|8615.5333|8621.1|8610.0667||7579.3|3.9333|6277|6.6667|3406.6667|22.6667|10.4|313.3333|
2020-10-25 01:31:24|pink_usa_0919|NPPNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32193.2333|2472.3|21864.7333|25184.6|25002.6333|1073.5333|1678.2333|1040.1|31523.8667|34.9667|18.8667|124.7333|81.8333|272.6667|696.3667|247.1|
2020-10-25 01:31:25|pink_usa_0920|KSPHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.6667|220|243.3333|186.6667|20|6.6667|10|98.2333|50|20|3.3333|
2020-10-25 01:31:26|pink_usa_0921|YORUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.8333||||||93.0667|36.4|
2020-10-25 01:31:27|pink_usa_0922|KTWIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||802.1667|979.3333|888|835.5333|1238|1434.4667|840|510.7667|722.2667|632.4667|1070.2667|1056.4667|2321.5333|2401.3333|1876.4|1433.2333|1866.1|2160.7667|1335.8|929.5667|2055.5667|534|927.4333|1068.8|1219.0667|1627.7667|1169.8667|1069.6|1035.1333|877.9667|954.5333|906.0333|1041.9667|813.2|753.2|722.6|578.7667|648.7667|624.0333|603.2|92.5333|20|146.6667|21.6667|444.6667|46.6667|24.5333|
2020-10-25 01:31:28|pink_usa_0923|IIJIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||810850|577950|367566.6667|91253.3333|100553.3333|192813.3333|88643.3333|21646.6667|23473.3333|51866.6667|17950|12306.6667|11260|13326.5|11462.3333|311355.4333|4546380.9667|280672.6333|493591|174453.2333|66565.9667|426881.3333|130182.4|6515408.9333|1101616.4|1877376.5|792454.8333|302226.5333|213471.2|187585.8|155597.2667|104052.0667|111293.9667|142301.1667|71442.7|53129.8667|121821.4333|37867.0667|15969.2|16585.2333|17034.5667|13047.8667|13397.4|39910.3333|19761.5|20287.3333|38977.0333|36792.2333|25979.2|10319.7667|14090.9333|6979.7667|12814.5667|10316.5667|15012.0667|30413|9685.8|14061.8667|18043.7667|4585.0333|2514.5667|3144.8667|4149.9333|2211.7|1217.4|7129.2667|4115.9333|6743.6|1906.2667|4153.9|3540.9|2685.8667|3186.6333|2092.4667|2700.1667|1035.4667|9792.9667|3971.8|4547.0667|4893.3|1647.4333|927.4333|2371.5333|3141.3667|1955.9|
2020-10-25 01:31:30|pink_usa_0924|JPRRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0667||||0.2|0.2667|||1.8667||0.0333|0.2333|
2020-10-25 01:31:31|pink_usa_0925|MMSMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||661.4|748|1575.0667|1534.2667|1416.0333|1398.6333|1208.8|1138.8667|1172.3667|903.6667|2438.7333|4463.4|1923.7333|3467.6667|972.4667|2965.0333|1205.5333|465|1343.2333|3653.4667|223.5333|
2020-10-25 01:31:32|pink_usa_0926|JVCZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||734.9|840.1|840.1|||820.5|811.3|953.8|1088.9667|639.8667|34.7333|31.4667|7.0333|3.3667|||12.8|
2020-10-25 01:31:33|pink_usa_0927|TSSJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||3.3333|10||3.3333|6.6667|
2020-10-25 01:31:34|pink_usa_0928|NHNKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341|334.8333|486.5|584.3667|7634.7333|857.2667|335.3667|1218.9333|1002.3667|1606.8667|574.7|1278|3396.0667|2937.5333|1758|663.0667|975.0333|1233.9667|1039.8333|2225.7667|2809.1|1312.9667|302.5333|
2020-10-25 01:31:36|pink_usa_0929|MAURY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13655.4|6196.7667|1954.8667|2855.0333|3329.2|1111.9|1574.4667|1462.6|1030.4333|1408.7667|2034.8333|3951.1|16191.5|2585.1|659.5|1045.2667|2001.1|1685.2667|1186.4|793.4333|723|927.5|1119.7667|867.8667|722.3|1028.1667|787.6|427.9|1064.8667|1198.1667|723.2333|3439.6|1406.4|859.0667|2423.1|3211.4|1791.4333|2134.0333|1765.0333|2140.6667|3890.5|6376.2|3437.2667|9669.9333|2639.5|9610.4|6741.4333|5990.4|
2020-10-25 01:31:37|pink_usa_0930|FUAIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||989.0667|1573.3667|1853.7|2295.5|2462.8333|1999.5|2584.4|2117.3|2039.5333|1897.3|1910.2667|1803.4667|1195.1667|1210|1520.5333|893.5333|1007.4333|1047.2|3415.6|3757.9667|3154.4|1744.2667|1716.8|1870.2|1924.2667|1773.3333|2374.4|2588.6333|2626.6333|1654.8667||1066.9667|915.2333|1494.8667|1725.7|1640.8667|1610.0333|1793.3333|22.2|327.1667|103.3333|166.9333|3.3333|7.4|66.6667|
2020-10-25 01:31:38|pink_usa_0931|KIKOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375.2|331.0333|306.1333|299.8|294.2333|461.9667|458.4667|362.7333|248.2333|3.5|15.8667|6.6667|3.3333|7.5|60|36.6667|
2020-10-25 01:31:39|pink_usa_0932|TOPCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.3333|256.6667|323.3333|415.3667|495.6333|1710.4333|1710.4333|1597.1333|1880.8333|2058.9|24282.7333|1286.1667|3517.7667|539.7333|549.6|491|801.8|724.5333|813.1|2038.5|1147.7333|9329|1616.9667|677.3333|1621.5333|1418.2667|3860.1667|5773.7667|2231.1667|
2020-10-25 01:31:40|pink_usa_0933|AKBIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5450.6|2777.1667|2020.5|2186.1667|2287.5|1678.3333|1440.1333|1646.8|1713.4667|1716.8|1728.1333|1898.6|1957.9333|2126.6|2132.6||2691.9333|3190.2667|3191.9333|||3075.2667||2641.8|16.6667|10|66.6667||20|16.6667|100|
2020-10-25 01:31:41|pink_usa_0934|SRTTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5157.2|2513.9667|259213.2333|376914.4333|3731.8333|31180.3667|2722.7|
2020-10-25 01:31:42|pink_usa_0935|SATLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||838.5|1385.1|1001.8667|487.5|2034.2667|2811.3333|9652.1333|229.5333|212.6|657.8333|105.6|493.2667|40.4667|7.6667|
2020-10-25 01:31:44|pink_usa_0936|NCHEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|||3.3333|
2020-10-25 01:31:45|pink_usa_0937|YASKY|average_volume_30|0.493983533882|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515.5|591|438.3667|448.3333|650.2|829.7333|1229.5|1172.0667|985.0333|2478.6667|3607.8667|1998.9333|1575.6667|1569.6|1912.6667|2421.5|3520.6333|4657.7667|8414.0333|8501.6667|8093.4333|9349.8667|9245.1667|6067.7333|7168.6|10400|7496.6667|18883.1667|17167.1333|5357.7333|3309.5333|
2020-10-25 01:31:46|pink_usa_0938|RYBIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431.6667||||||20.1|10|20.7667|13.3333|20|3.3333|30|
2020-10-25 01:31:47|pink_usa_0939|TCCPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24335.4667|8273.5333|132396.1667|16115.6333|24809.7667|56319.4333|18785.9667|152892.3667|39054.8|25012.8333|
2020-10-25 01:31:48|pink_usa_0940|TXHPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||812|744.5333|463.7333|253.1|380.7333|354.0667|225.1333|434.5667|687.1|712.7333|2604.8|1091.4333|4676.8333|397.9667|20|10|114.3|38.5333|12.3667|41.5333|
2020-10-25 01:31:49|pink_usa_0941|KKKUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8596.5667|18453.2|5014.5667|974.7333|680.2|374.1667|447.5|1376.5667|2975.5|3002|342.2333|556.4|707.2333|716.7|741.6667|1028.9333|859.5333|810.9|825.8|432.7|107.1|25.5|50.1|419.2667|9.3667|504|177.6|
2020-10-25 01:31:50|pink_usa_0942|SKSJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|
2020-10-25 01:31:51|pink_usa_0943|WACMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2534.8|2532.8|1837.6|1653.4333|1535.0667|1884.7|1387.7|1154.3667|1486.6667|1696.3667|1176.2||1214.8|1359.5333|851.5667|1797.1667|2050.1|2136.6|2276.8333|1091.3|16.6667|46.6667|6.6667|122.5667|16.6667|491.4667|93.5333|
2020-10-25 01:31:52|pink_usa_0944|NNCHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870.0667|1383.1|1314.2667|1262.3333|1471.5667|1222.3333|3.3333|8.1667|87.0667|11.3|9.9333|3.6|47.9|
2020-10-25 01:31:53|pink_usa_0945|NXCLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1576.1667|1567.5|1066.5|1010.1667|1021.6|1117.6|1524.3667|3533|1459.0667|1898.9|2808.8667|2172.6667|747|938.7667|1277.3333|2137.9|4426.0667|156.4333|97.5333|
2020-10-25 01:31:54|pink_usa_0946|SOLTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||919.0667|688.2667|441.8333|197.7667|218.8333|172.8667|267.1|347.7667|353.1667|375.9333|317.5333|222.4|395.5333|312.7333|21.4|211.8333||41.7333|3.3333|36|182.3333|
2020-10-25 01:31:55|pink_usa_0947|MONOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15403.8333|4755.8333|3042.1333|2241.0333|4162.9|4025.6667|4219.2|4878.5667|8457.1667|9137.3333|9039.1333|11709.8333|10979.6667|3680.8|3740.4333|8398.5667|2760.6667|2685.2333|11746.8|3660.7333|11788.3667|186695.2667|8212.7667|6066.1667|9092.4667|18732.4333|9538.4667|6158.9667|
2020-10-25 01:31:57|pink_usa_0948|SFBTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3121.6333|29.2|205.9667|85.6|648.1333|65.7333|70.2667|939.7333|125|237.5667|109.5333|74.5667|129.3|199.3333|127.4|43.1667|108.8|66.6667|
2020-10-25 01:31:58|pink_usa_0949|ASNXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5333|||13.3333|13.3333|||13.3333|
2020-10-25 01:31:59|pink_usa_0950|SVNDY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4843|64432.5333|15912.4|17972.4333|37979.1667|26817.3|87036.9|29022.9333|25529.4|33046.0667|25500.1667|29619.8333|28654.1333|47852.5|56985.3667|65651.9333|24441.7333|21612.3|14732.7667|7755.1|10202.0333|18305.3|19933.8|18114.9667|54760.8667|126377.5667|82525.5667|90716.3667|176928.9|97598.7667|188342.7333|50836.9667|45043.1|85948.2|33159.1333|670387.5333|57562.5|89376.9667|99905.7667|52899.4|80499.5|65445.7667|405723.7333|63364.1667|27427.8|61970.7|106126|93959.1333||
2020-10-25 01:32:00|pink_usa_0951|RYKKY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23286.5|2870.5667|9455.1667|6904.9333|4251.9333|21372.3|4859.3333|6419.3667|5523.1|8728.8333|8955.0667|19404.3|13378.4|14512.7667|8377.0333|18433.8333|7470.6333|9752.2333|39371.8|111749.8667|72272.2667|33353.4667|20187.3667|87844.4667|54550.3333|30732.6667||
2020-10-25 01:32:02|pink_usa_0952|SKHSY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24033.3333|27966.6667|15633.3333|36600|65300|13566.6667|22366.6667|7890|6200|4656.6667|7110|530|9890|11213.3333|3270|20560|14370|32228.4667|49411.6667|49475.2|59142|94424.5333|146156.2333|115003.0333|109539.6|368391.7333||93483.1667|66565.0333|45912.7667|63640.7|76145.4667|88243.5|165094.4|304058.5333|86682.6333|218225.4|182645.0667|99756.5667|61486.6|57691.4667|77552.0667|89086.8|123260.9|49264.7667|60290.8667|69130.5|88277.1667|60013.8333|116219.7333|139503.9|77126.1333|36425.7333|28761.9333|61251.9667|12948.7333|17051.1333|18936|33210.0667|9116.9667|14554.4|35281.3667|12193.5333|19914.0667|16014.4|18359.2667|11539.6667|25931.1333|9456.4667|23583.2|12671.8667|22754.7|25730.2667|20702.6667|31123.9667|48080.2|49457.3333|40885.0333|10950.3|37019.0333|16182.6333|36188.9|56109.4|83924.6|44165.2|
2020-10-25 01:32:04|pink_usa_0953|FYRTY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||838.4333|1004.8667|577.6333|775.0333|596.3667|592.5667|3291.6667|317.6333|948.9|645.8667|379.8|1207.2|371.4667|444.1667|225.9667|1254.2667|237.1333|401.5667|2618.4667|699.6667|476.5|1996.9333|2841.9333|3109.1333|788.9|560.6667|872|1244|1609.3333|1556.1667|1118.9|1112|603.9333|493.5|2454.8333|776.8|667.0333|602.8333|156.8|109.9333|209.3667|86.9333|100.1|627.1|30.7333||
2020-10-25 01:32:06|pink_usa_0954|FRCOY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1471.9|2160.7333|1855.9|7951.6|6106.9667|13342.5|8261.9667|2282.2|21382.9667|20527.3667|3896.6333|4792.5667|4550.5|3223.4667|4610.4|8090.8667|4656.2|4630.2333|5867.6667|3664.4|7219.3|7216.5667|6636.3|3645.0667|5726.5667|18385.2|3683.6|6988.0667|7019.8|30823.4667|18311.0667|4584.5333|4251.8667|9887.3667|4839.5|25490.9333|198007|32593.7333|32460|18239.0333|13140.6333|18706.5|10579.9333|7198.3333|5116.6667|15864.2667|19035.2333|6510.6333||
2020-10-25 01:32:07|pink_usa_0955|PKCOY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36944.8333|7835.1333|7016.8667|8360|19797.1|18573.5|16286.9333|23367.2667|29573.2667|5170.2|4432.3|5556.8333|23308.5|13005.2667|4066.7|1857.6|1507.9|11985.7|8485.8333|518.5333|
2020-10-25 01:32:08|pink_usa_0956|HYMTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.6667|250|310.5667|192.7|510.3667|875.3333|822.1333|1029.4|1506.1667|664.8|1425.7333|909.8|647.4667|742.1667|578.0333|1136.2|1980.8333|715.0333|694.9333|521.6667|535.9667|775.8|408.6|729.3667|2114.3667|537.8333|1476.4|474.2|443.5|612.0667|268.9|1138.3333|217.6667|474.6|1288.6|680|534.0333|8925.2667|275.0333|1126.4667|389.8333|86.8|77.2333|133.3667|1118.8333|2199.3|1282.8|
2020-10-25 01:32:10|pink_usa_0957|IONI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1117.0667|1225.0667|3926.6|1225.2|2675.3333|2175.4667|719.6333|424.4333|798.9333|6115.0667|28143.6333|30119.6|9188|4095|4753.4333|9601.0667|64639.7667|
2020-10-25 01:32:11|pink_usa_0958|MICCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3814.0667|2992.9333|2191.2|3308.4333|6105.8333|2511.9333|1601.3333|1029.2|1557.4667|1683.5667|2197.8667|1819.1|4789.3333|3257|1105.7667|1004.1333|984.5667|695.8333|930.7667|890|1126.5667|1271|654.9333|756.0333|726.3667|529.2|702.4333|1104.1667|959.7|1204.2667|1034.9667|116.6|4.4|140|121.8667|114.9|278.6333|104.6667|
2020-10-25 01:32:12|pink_usa_0959|TNRSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166771.5667|169689.5667||174231.9|115054.1|110242.4333|94022.8667|96147.3333|94798.4667|91408.4333|90008.4333|44573.8333|52465.2667|52560.5|49435.5333|309035.6|314725.8333|76294.8333|112922.8333|171515.9|230850.6667|290938.9667|297811.1333|294370.3333|258668.7333|238650.1667|223940.5333|187160.5|202255.3|194533.4|274390.2667|295866.9333|315534.4667|227882.4333|22056.6667|55919.2|20009.1333|11333.3333|183547.7|175123.4333|10498.5667|
2020-10-25 01:32:14|pink_usa_0960|ERFSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.1667||123.3333|26.6667|||8.3333||3.3333|3.3333|3.3333|16.6667|3.3333|20|6.6667|5.5|9.6667|126.9333|105.9|61.9667|111.7|146.9667|23.5333|61.4667|102.3667|81.1667|154.2333|36.5333|23.6|106.1667|10.6333|61.0333|21.3333|60.1667|29.1667|53.4333|51.8333|149.1|92.4667|358.2|62.1667|115.8667|226.8667|121.2|99.0667|
2020-10-25 01:32:15|pink_usa_0961|RGLXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3184.9333|1845.0333|3344.4|945.0667|3508.4|3341.6667|3853.6333|2879.5|6604|6219.5333|4831.0333|3063.1333|1471.6|548.2|4110.4|1895.7|4624.6667|3529.3333|2974.9333|606.3|618.4333|272.2333|502.3667|518.8|810.0667|3097.4333|914.0667|190.5|26.6333|535.9|
2020-10-25 01:32:16|pink_usa_0962|BMRRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8544.4333|4166.5333|1048.8|1924.2333|1109.3333|1558.9333|3377.7333|3002.7667|3628.8333|3763.2667|4586.2667|12611.7667|5971.8667|11262.4333|2041.9|9101.6333|20739.2333|7815.8667|4783.4667|
2020-10-25 01:32:17|pink_usa_0963|SGBAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723.3|1054.3667|1135.6667|4021.5333|3161.7|381.4667|490.5333|493.5333|458.0333|389.7667|434.5667||680.3333|677.1333|682.5|687.8333|735.5333|547.3667|629.7667|826.3667|1172.3667|1313.0333|1097.7333|1511.9667|1485.9667|2929|2555.8|142.8|1770.7|1375.6667|742.9333|3118.3333|3122.2333|1131.1333|4961.5667|5060.3333|3919.4|3769.4333|
2020-10-25 01:32:18|pink_usa_0964|APEMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23755.4|4619.8333|5357.7667|3362.2667|3274.2333|4741.3667|2891|3496.2667|4229.0333|2823.8667|2090.4667|1712.9333|2945.2|1863.5333|914.9667|1484.7|1994.7333|943.8333|1035.2333|949.7|734.3|717.6333|650.4667|559.6|1881.6333|1052.8667|1115.4667|692.6333|166.9|169.8333|333.3667|620.2333|820.3333|278.8667|436.3|331.2667|336.5667|479.1|38.4667|
2020-10-25 01:32:19|pink_usa_0965|LCCTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5801.6333|5476.3333|5422.1667|5993.9667|3689.2667|2557.7667|2874.8333|1760.8333|2537.8|41110.0333|8756.6|8900.1667|5391.6|6754.9667|7154.1333|8249.3667|5924.1|5441.1|4976.6|4164.9|3697.4|4298.9667|4320.3|4502.9667|2789.2667|1148.3333|80.7667|956.9|255.1333|73.3333|1646.6667|150|122|823.3333|637.1667|16.6667|
2020-10-25 01:32:20|pink_usa_0966|MLYNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4737.6667||4919.2667|5045.5333|4341.9667|6391.4333|6597.1333|6854.1|9343.4333|13239.4|13332.2333|15810|27121.7|18935.2333|18742.7|65130.6333||51005.5|50703.2333|51191.8|51691.2333|51940.2||51686.4667|51211.1|4366.2333||3718.4667|93.0333|119.9|34.4667|671.1667|868.6333|62.5|333.3333|
2020-10-25 01:32:22|pink_usa_0967|MLYBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7672.1|3220.6667|2414.3333|6337.1667|4385.8333|2230.5333|9976.4|9878.6333|5362.5667|7832.5667|4731.1667|8216.6|8511.8333|19786.3667|14622.1|4548.4333|10820.9|15983.0333|11868.8667|7390.5|5982.8333|3456.2|9908.6667|5411.1667|16244.8|2936.4667|40193.3333|72949.4333|11374.0333|3983.5333|61940.6333|5741.0333|7975.1667|2418.3|10497.6667|5060.8667|26035.1|3959.2333|3839.1667|19620.7667|5535.0667|2264.9667|563.7667|784.4333|3411.4333|3528.6667|22298.4|2425.6667|
2020-10-25 01:32:23|pink_usa_0968|GEBHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3715.9|15149.8333|2900.5667|11924.4|1403.9|4907.7667|3487.8|1589.7667|1009.7|1233.1333|4013.9667|1444.9|3002.8|1227.9667|1571.7667|1643.9667|13227.6|1865.3333|13703.9333|12519.6|1150.3333|2743.6667|1534.1|1272.0333|928.7333|690.8|766.4|5798.2333|47585.1667|4238.5|5688.3333|27203.0333|4561.6333|44360.8333|26509.4|34142.2667|26306.4|11642.3667|8558.6667|
2020-10-25 01:32:24|pink_usa_0969|TNABY|average_volume_30|1.39447907391|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|82.6333|429.4667|229.1667|332.4333|41.6667|95.8333|588.3667|70.8333|5016.8333|4682.8667|454.7333|1055.7|717|826.6|1530.5333|2722|5823.4333|5367.7333|18396.9667|5549.4|3793.3667|3158.6667|24288.1|5481.6667|27884.5333|13250.2|46941.3667|17322|71310.2333|3288.5|3032.4667|35584.8667|12157.8667|11338.5|24142.6333|13201.2667|6685.1333|6582.0667|1480.4667|2047.5|1727.5333|3113.5|690.1|1134.5333|5486.0333|5364.9333|3994.7333||
2020-10-25 01:32:26|pink_usa_0970|GMALY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.8667||13.3333||6.6667||35.8333|3.3333|
2020-10-25 01:32:27|pink_usa_0971|AXXTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18011.2667|29661.5667|19627.1333|18542|18695.7667|20211.3|20596.0333|13879.7667|13831.4333|13946.3333||7348.8333|7359.7|2783.1333|184.3667|1605|5.8333|142.7333|65|3.5|322.7333|
2020-10-25 01:32:28|pink_usa_0972|IHHHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1937.9333|478.3333|30|99.0333|131.4667|116.6667|500|262.9333|
2020-10-25 01:32:29|pink_usa_0973|SMEBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4619.4667|4010.5|10925.0667|2038.6667|3288.7333|3123.8333|1694.2333|12497.9|3523.5333|3572.2|2089.6|3164.3667|3158.0667|858.6667|1353.4|1913.5333|1958.6333|2134.2|1505.8667|1811.3|1762.5333|1494.8333|1568.8333|2710.5333|2864.8667|2729.3667|2508.4333|3300.0333|3694.5|3323.9|3209.9|1322.1667|231.4333|53.3333|13.3333|176.6667|106.6667|6.6667|303.8333|
2020-10-25 01:32:30|pink_usa_0974|LYSCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156247|190302.4333|405098.9333|864788.4|256911.4|167941.9|210230.6333|633353.1667|1071978.4|1374314.0667|765161.9667|1158442.1|580001.7|567488.3333|606231.9|558303.2667|362541.6667|238360.1667|160984.8667|218142.0667|223793.8|251109.6667|173311.8333|171984.1667|280008.2667|474490.4667|168831.8667|313377.2333|473278.8333|183273.7333|200694.1|181695.6667|335028.3|539495.2667|114315.4333|540537.3667|186345.7333|42819.9667|49571.1333|37505.2333|57871.2|51821.1667|402642.0667|109549.6|56912.1667|90958.8333|100045.3667|81424.2|
2020-10-25 01:32:32|pink_usa_0975|RSSV|average_volume_30|0.613365155131||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27452.7667|27621.4333|73766.6|56515.0333|38338.5333|53868.5|49486.2333|24513.0667|14388.2|5539.6|15020.2667|2044.5667|2260.4667|847.3667|22646.0333|32731.8333|307.2333|361.9|433.6333|489.8333|682.4333|2768.2|390655.3|655588.2|
2020-10-25 01:32:33|pink_usa_0976|TGLVY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|39.0333|||110.2667|897.1|1003.4|13.7|711.2|34.6667|273.1|49.2|95.3333|65.3333|17.1333|993.3333|65.4667|264.7|115.8333|106.5667|95.5667|26.5|3.3333|169.7667|66.9333|506.6333|900.5|270.5|22259.1333|1244.3333|6089.1667|37236|63148.5|69890.8||
2020-10-25 01:32:34|pink_usa_0977|BMEXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||333.3333||326.6667|
2020-10-25 01:32:35|pink_usa_0978|GMBXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32679.6333|66063|81137.0333|50696.8333|45889.2333|49213.3667|26936.5333|19910.6|29332.3667|55304.0333|28956.6667|36740.4333|7459.3667|44961.9667|13363.2|20470.5333|6125.5333|10539.0667|21450.3|10372|32166.9|18256.8667|13096.9667|17338.5667|7507|10035.6|4109.1333|12383.6|15061.7333|11039.3667|50765.5667|34455.6667|17780.8|52236.4667|80563.4333|468999.1|64023.8333|34340.6333|29316.4333|18613.6|15540.0333|10732.2667|5862.8|1806.8667|6005.2667|13668.9667|3492.6|7328.7667|
2020-10-25 01:32:37|pink_usa_0979|CXMSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391006.3667|1729901.6667|4324720.7333|3911492.1|2989406.8667|1547523.8|425775.1|4901.6667|61819.2667|140113.1333|971501.9667|1749208.5667|3266697.9667|3028179.4667|1649737.2667|1726400.6|1672526.7667|915371.5|151614.3333|124952.4667|286436.2|2009.0667|339356.7333|544798.5|369525.3667|920768.2|504899.3667|1027348.4667|1067694.4333|755926.6333|231053.5667|349820.6|152881.6333|35764.4|141123|155579.0667|11136.6667|2009.2333|16979.1|454453.1|832.2|316756.8|49537.3333|48620.7667|285010.8|169782.9|145661.4667|
2020-10-25 01:32:38|pink_usa_0980|GRPFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62632.3|18870.6333|18186.6333|18634.2667|40553.8|33413.2|33533.2|1798.7333|1837.0667|1400.0667|1756.2667|2295.9667|2553.7667|2509.3|2524.3|4319.8|87369.6|162379.6667|102849.0667|39907.6667|43585.7|334944.3|27106|31824.1|11911.3667|49081.6|71640|130641.8333|133844.6333|87797.7333|89685.0667|90091.7|10177.7667|19732.1|16321.9|16743.3|16421.1333|148554.0667|147969.1667|871.6|400|65.7333|67.3333|173.3333|103.3333|156.6667|200|
2020-10-25 01:32:40|pink_usa_0981|WMMVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191663.6333|254400|257833.3333|351140|240980|277430|357690|231680|195423.3333|221967.6667|73716.6667|68370|87570|113170.0333|92273.3333|73386.6667|52893.3333|110913.3333|103480|48593.3333|51750|59390|107620|120060|68400.1333|74815.3333|165879|51765.5333|117181.4667|106155.7333|74997.3333|105454.3333|67086.2|101287.2333|132515.4|72046.2|108731.4667|127742.7|148919.8|98986.3|74820.4333|162167.6333|44869.0667|61160.7|112395.3|82911.6667|79234.7333|42086|70148.1333|57670.0333|98545.5|72680.2|80234.9333|124223.4667|63363.7|130856.6667|93697.1333|194694.5|101978.6333|72712.7667|99201.7667|55613.4333|40623.1667|42870.7|62230.6333|65388.7333|67341.7|34686.5|68095.6|67358.5|28671.1667|39244.2|70924.8667|60371.5333|66915.9|55605.9333|133798.4667|155145.2667|60810.7|40449.0667|48349.6667|55940.0333|59896.4|54727.6667|103095.7667|51345.9|40855.1|51334.9|52612.7333|108487.9667|82150.6667|90822.5|
2020-10-25 01:32:42|pink_usa_0982|GPFOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1977.6333|1866.3667|1225.2333|1252.7|1290.2667|1790.9667|1739.1667|2262.5333|2755.5667|1728|2559.4|3525.8|10014.5333|10261.4667|4382.7|3409.5333|3016.4|2048.5667|9981.6667|3605.3333|2374.2|3302.5667|2324.6667|1178.6|14646.3667|1330.1667|16083.2|3409.7667|1745.9667|4503.9|3812.7667|1967.1|1773.4|1080.2|735.3667|8363|12094.4333|4511.6667|1629.3|1848.8333|220.4|53.9333|336.4333|575.8667|2769.6|897.7667|10.6|
2020-10-25 01:32:43|pink_usa_0983|ALFFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425.4|1023.3333|868.5667|805.9|840|1266.6667|133.3333|33.3333|||||||||814.7333|3849.2|3919.5667|403.3333|9118.1667|6175.5|1079.6|6581.4|5901.2333|4246.6667|7746.6667|396.6667|5651.2333|28156.7|2264.9333|3330|66765.8|18095.9667|1607.5|55509.5333|15784.3667|15736.6667|44250.9667|1545|43883.4|384.1667|23680.6667|11995.9667|69997.4|6438.9333|86639.7|60912.0333|
2020-10-25 01:32:45|pink_usa_0984|EMBVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769.3333|1128.1|4027.2667|33.3333||6.6667|32.5|303.3333|106.0667|1726.9|154.1667|571.6333|243.3333|2446.4|435.3333|240.8333|537.7333|69.7333|734|160.1333|730.9667|691.6667|1046.4667|239.5667|473.3333|756.6667|894.3333|1143.3333|408.5667|1241.1667|65.8333|599.9333|194.8333|2534.4333|914.0333|667.5|616.6667|463.5|3627.3667|38.4333|9045.8|5199|373.3333|184.6333|945.3333|794.1|96.6667|287.1667|
2020-10-25 01:32:47|pink_usa_0985|PUODY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1037.3|895.6333|723.9333|779.9|440|427.3|626.6667|390.1333|588.8|367.3667|493.3667|386.8333|386.5|390.2667|463.8|559.3667|352.4333|315.5|316.9667|204.3333|125.3333|102.9667|93|154.7333|128.7667|152.1667|101|104.6|230.8|59.3333|94.3667|277.0333|85|75.9667|47.5|84.8667|128.4333|141.2|98.5|74.0667|85.7667|62.4|0.8|64.2333|49.1333|36.8667|25.0667|
2020-10-25 01:32:48|pink_usa_0986|MXCHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|70|53.3333||104.6667|1445.4||36.7667|66.6667|140|303.2667|22.6667|427.3|162|110.9333|272.8333|463.3333|253|310.0333|267.5|145.4|113.3333|3.3333|23.3333|46.6667|189|131.6667|294.8667|63.2667|65.6|76|86.6667|206.6667|50|220.7333|73.3333|36.6667|40|385.2667|303.6|442.1667|12.8333|
2020-10-25 01:32:49|pink_usa_0987|KCDMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19763.3333|37670|35623.3333|26256.6667|6436.6667|14513.3333|9320|6276.6667|37790|21183.3333|22496.6667|17553.3333|16673.3333|17276.6667|8006.6667|14516.6667|6873.3333|26846.6667|24400.3667|25880.8|15799.2333|23511.3667|29113.5667|62349.4|20501.1667|36139.1|20520.8333||25041.4333|27570.7333|20638.9|10115.3667|9967.9667|31791.3333|18482.3|9057.3333|6237.6|14630.9|14241.9667|19670.5|16747.7667|9586.3333|7927.3|32894.9333|8693.2333|4861.5333|8548|7298.0667|6074.9333|6010.8333|7130.3|2846.2|23133.1667|20646.2667|30086.7667|31841.5667|30757.7667|41127.9667|59241.7|22036.9667|15182.9333|15493.9333|32694.7667|31820.1333|24122|50262.3667|31241.2|19810.7333|21718.9333|38030.9333|68708.3|37218.7667|29211.3333|18944.4333|54876.4333|36202.6|45256.6|38667.3667|108820.6|32286.3667|23103.3333|25616.4|21958.2333|69040.3333|24288.4667|22390.7|
2020-10-25 01:32:51|pink_usa_0988|FBASF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3522.1|14347.8667|9076.8|14357.2|18420.8|5221.1333|4196.1|16462.8|19378.0667|17540.6667|28272.5667|31711.6|17785.2|63990.1667|21035.9333|298168.4667|174962.4|69671.5667|26195.2333|88487.9667|38554.9667|52977.4333|27746.0667|150966.9667|33717.8667|53878.2333|116521.4333|21702.5333|468243.5|52741.6333|48198.4333|
2020-10-25 01:32:52|pink_usa_0989|BMBOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425.7333|429.0667|1325.5667|1151.8333|992.6667|452.6667|767.4333|850.6333|1892.2333|651.0667|136.1667|133.8333|61.9333|206.5333|158.1667|134.9667|51.7667|
2020-10-25 01:32:53|pink_usa_0990|GRBMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||926.5|3267.1667|3403|684.2667|523.6667|1953.3333|948.8|2506.6333|1515.7|1059.3|2001|4011.9|1916.3333|3230.4|2397|447.3333|3090.8333|7739.7333|4740.5333|3096.9667|7231.6333|4391.2667|3491.1333|2426.3333|5038.1667|3319.9333|1426.9|6178.1|3223.4333|1994.0667|10611.1667|842.2333|4653|8058.2|2896.8333|1079.0667|4318.9|1577.8|2390.3|1706.5667|3627.1667|2533.9667|26172.1333|1343.1|1447.9333|1468.4|31298.3333|422.5667|
2020-10-25 01:32:55|pink_usa_0991|GPOVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4635.5667|7731.2333|19889.5333|20484.7|5171.3333|10911.4333|3919.6333|4026.5333|6524.5333|9248.9333|1802.5667|2821.3667|6838.0333|7052.8333|5433.9333|7813.6667|3964.0333|3614.9|1849.5667|3666.6333|4784.8333|2760.3|5089.5333|1381.1667|490.9333|18793.9667|5314.1|8925.6333|8317.8|1450.7333|1327.1667|4049.1667|1610.0667|1111.3|1424.2667|1293.7|3038.1667|3862.7667|2834.1667|2951|1876.9333|1571.6667|513.9|226.8|169.5333|49.8|734.2|11.9|
2020-10-25 01:32:56|pink_usa_0992|IENVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13225.5667|24536.7|2364.7333|3862.4|17356|7464.8667|6213.9|4635.6667|1664.7|3393|3732.6667|3315.6667|2418.5667|4551.3|4375.0667|1581.8667|5251.1|5567.2|3190.5|3085.6333|2270.7333|3458.7333|220.4333|3225.9667|1027.4667|1045.9|348.5333|2847.1667|593.6333|
2020-10-25 01:32:58|pink_usa_0993|BCCLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166271.1|20722.7|21081.8333|10786.3|18957.9333|13815.9|18629.9|46672.0667|3283.8667|9888.7333|2991.2333|3064.6|7077.9333|6126.6667|4716.5|
2020-10-25 01:32:58|pink_usa_0994|GRPBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32814.7667|39114.5667|33409.0667|30951.8|26782.2667|6514.1333|4147.4667|13775.6333|26802.5667|21214.3667|1370|40|6036.6667|6749|9398.3333|7675.3|6157.8667|
2020-10-25 01:32:59|pink_usa_0995|ALSSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36152.7667|34873.6667|35327.2667||23243.5333|22846.8||16431.6333||14692.9667|8858.7|9718.6667|5285.2667|4847.8|7405.5333|10298.7667|778.9|4352.1667|4599.8333|7791.7|8711.1|8684.4333|6161.7667|5548.3333|14431.6667|46563.8|17613.9|7839.9|10183.4333|6559.2|9179.1667|9858.9667|10169.7|9249.0333|29234.4|20879|106093.9333|3200.8667|2298.9333|36465.8667|37669.4667|20983.6|
2020-10-25 01:33:01|pink_usa_0996|CADGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5142.2|8641.9333|6998.6667|5652.5333|5356.3667|7033.9667|4716.7|5813.2667|5603.5333|7288.3333|6499.6|6655.6667|6329.7667|11642.6667|11827.1667|10763.8|10298.8333|10816.9333|2141.6|2930.5667|3288.8333|3691.5333|3832.1667|4356.7667|5555.7667|4830.6667|3372.0667|1920.4667|2123.6|2301.0333|2690.5333|3071.0667|2701.4333|2639.1|2342.4667|2426.4667|2272.1333|166.6667|784.9667|13.3333|164.1333|717.9333|167.5667|140|
2020-10-25 01:33:02|pink_usa_0997|GUZOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.5667||6.6667|113.3333|25447.9333|1640.5667|34479.4333|3685.9667|9199.3|30286.3333|4681.8667|17720.2|
2020-10-25 01:33:03|pink_usa_0998|VESTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10372.3333|13706.6667|14571.6667|14538.3333|16759.4333|15477.1333||23420.5667|24243.5333|26625.8667|26859.2|27723.7|27575.3667|26225.3667||26580.9333|26008.1333|25944.8|16188.0333|12047.0333|5103.3333|6.7333|16.6667|2720.5667|1531.6667|210|671|
2020-10-25 01:33:04|pink_usa_0999|DBMBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3913.3333|35860.3667|12856.1667|51331.3|29564.6333|7758.6667|14078.3333|21386.3333|366.6667|4193.9|4965.3333|5796.1|3111.9667|3229|4186.5|12418.0333|6878.3333|3172.4|569.3|8606.8333|8445.9333|41349.1|36386.4333|23736.6333|9977.2667|2464.0333|9020.5667|1106.4333|7818.7333|5178.6|3588.6|
2020-10-25 01:33:05|pink_usa_1000|MHSDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3651.6667|3741.6667||4411.6667|4729.1667|6502.5|6336.7333|6215.0667|4186.6667|4097.5|4704.1667|5932.5|6156.4667|11483.1333|22698.9667|22512.3|25413.5333|31852.2333|26262.3667|22188.3667|9798.8333|8024.3667|7108.6667|9706|9586|8332.8|6438.6667|14433.3333|137.8|1162.0667|783.0333|751.6667|1252.3333|403.3333|
2020-10-25 01:33:06|pink_usa_1001|AZTEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35178.8|34532.1333|12048.8667|9482.2|11656.8333|10685.3|7107.3667|10074.1333|10683.2|14310.2|17717.5667|16758.5|16946.5667|15466.0333|13739.0333|16341.6|11969|19252.1667|11010|11166.8|20849.7667|18043.8667|14913|14241.6333|16013.4333|15540.1|18045.1|15837.1|14829.0333|26071.3333|22709.5667|31223.5333|24365.3|49101|58048.9|43321.9667|19707.1667|2487.9333|6133.3333|13080|5816.6667|7170|20088.9667|1821.9|
2020-10-25 01:33:07|pink_usa_1002|TSSLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9606.7|16164.1|39231.6667|49090.6333|103976.7333|14489.1|12816.7333|22449.5667|24902|20033.5333|17829.3|19825.7333|14153.9|15804.9333|31154.8|13776.4333|25848.9333|
2020-10-25 01:33:08|pink_usa_1003|GNMLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36221.5333|23518.2|3839.6667|2441.7333|3306.4|3273.0667|22332.1333|29681|32663.3333|45540.3667|121443.7|128664.1|111779.2333|78794.2333|77997.5667|86542.1333|82370.4667|82505.3|80719.6333|80701.9667|76204.9667|26962.8|33.3333||2547.1333|5000|41.2|23.3333|4340|
2020-10-25 01:33:09|pink_usa_1004|CRQDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41571.4|41422.0667|46082.7333|52664.1333|52865.8|53570.6667|63630.8|63535.6|120709.8667|122533.9333|84991.3|53820.3333|435.9667|66.6667|540|1233.3333|15140.5|7052.5667|
2020-10-25 01:33:10|pink_usa_1005|FBBPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||806.2||||16656.1|5989.0667|5979.4|3899.2|18327.2|7725.5333|19176.8333|19397.6333|7133.8|16840.7667|11151.9333|10381.7667|5264.6333|1996.4333|31392.5|8948.3333|7167.2333|
2020-10-25 01:33:11|pink_usa_1006|GTMAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||27890|25690|90593.3333|90510|75390|55226.6667|58213.3333|54130|33113.3333|122553.3333|87393.3333|103016.6667|38263.3333|61576.6667|52353.3333|37333.3333|44286.6667|25430|28923.3333|79366.6667|31206.6667|25806.6667|26803.3333|54650|14690|57453.3333|51066.6667|74083.3333|14220|18660|78186.6667|32353.3333|14440|20263.3333|30370|37060|15293.3333|56370|50673.3333|52796.6667|65493.3333|39663.3333|86476.6667|35856.6667|129583.3333|67433.3333|115400|117910|67353.3333|153303.3333|249040|132543.3333|180476.6667|124733.3333|263806.6667|545493.3333|180930|120600|323873.3333|181020|158558.4|110050|196656.6667|103542.2333|178235.0333|111589.4|178148.6667|26271.8333|58434.6|20452.8667|17648.1333|20868.1667|35192.7667|14558.8667|13228.6|7736.6667|4954.8333|9707.6667|10609.2|7864.9|9967.3667|17979.1667|10489.5667|8275.8|2232.3333|5140.5667|9151.3333|2268.2333|6577.5333|9136.1667|6142|1283.5667|3159.5333|3382.6|3662.4333|3149.1333|2182.7667|10291.8|2364.8|1467.0333|1931.4333|1545.3|3083.5667|7133.1333|2668.3|2082|3198.1333|1358.9|482.6333|996.9667|1310.6667|1479.1333|1164.2667|929.3667|
2020-10-25 01:33:14|pink_usa_1007|ACOPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4427.7|951.2667|1379.2333|4161.9667|3525.4333|3877.8667|
2020-10-25 01:33:15|pink_usa_1008|ACKDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5849.0667|5002.4|5159.6|5309.6|6086.2333|6292.9|6618.8333|7225.5|7142.4|6119.2333|6793.2667|6590.7|3169.1667|1871.2|1817.9667|1948.1|1662.2667|1560.1667|1526.8333|1463.1333|1524.3|1471.7333|1898.5667|2283.5667|2240.0333|2948.1333|4098.0667|4679.4|172.7|69.8333|33.3333|129.6|437.7|227.6667|10.8333|1762.8333|1835.8333|253.0667|1004.6|
2020-10-25 01:33:16|pink_usa_1009|AUKNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1034.5667|379.5333|252.9333|234.1667|349.2667|84.6333|261.2667|50.1333|71.6667|530.6333|813.0333|85.1333|174.8333|95.4333|189.9333|337.9|305.1|385.3|281.9667|262.4|260.1|1276.5|1183.7|439.6667|
2020-10-25 01:33:17|pink_usa_1010|CHRYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107927.6667|35491.4667|29294.5333|22931.9667|11762.8333|6005.7|12602.4|5097.0667|21007.4667|7258.7667|6389.3333|4804.9|8150.8333|4255.9333|1952.1333|2424.1|6686.4667|2411.8667|2560.4333|2097.1|1666.6667|1743.9333|1101.5|1213.2|1328.9333|1001.8|739.0333|1875.8333|487.7667|1243.9333|704.5333|722.2333|1912.6667|1777.1667|552.9333|682.8333|
2020-10-25 01:33:18|pink_usa_1011|ANZFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606.6667|6.6667|8.3333|166.6667|173.3333|27|3.3333|26.6667|100|150.0667|173.3333|33.3333|698.3333|146.6667|340|215|113.3333|93.3333|73.3333|70|723.3333|792.1667|2287.5|1149.5667|352.5|970|536.6667|210|1314.9|1043.3333|5244.3|524.1667|696.5|1179.6667|1210.9|1502.9333|2607.6333|1093.6667|1792.6667|3702.8667|1324.3|6346.1333|2572.7667|1939.2|3030.5333|42285.9333|44307.3|8467.3667|
2020-10-25 01:33:20|pink_usa_1012|ANZLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||421.5333|420.7667|377.5|272.1667|107.5|121.4667|135.2333|1672.0333|1806.5333|433.6|
2020-10-25 01:33:21|pink_usa_1013|FSPKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.6667|470.3333|683.3333|240|256.6667|100.5|16.6667|543.5|265.6667|162.9667|435.1667|265.6667|756.6667|566.6667|26.1|34.6667|266.6667|91.1|766.7|805|33.3333|123.4333|1317.3|151.6667|2710.9|4280.7333|2886.6667|93.3333|223|357.6667|71|971.4|53.0667|405.3333|33.3333|257.7|206.6667|61.6667|573.3333|126.3333|49.3333|1350.9667|244.9667|25.3333|168.7333|6935.1333|1046.7667|1080.4667|
2020-10-25 01:33:22|pink_usa_1014|RTBRF|average_volume_30|1.72080536913||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21879.8|20192.5667|19430.0667|12236|14631.1333|18333.9667|6278.7|9123.3333|7268.6|6197.6333|7010.0667|4369.7667|7485.1333|7950.1667|5109.0333|8289.5333|5830.1|3593.7667|5159.5|5294.1|7991.9667|6191.7667|1549.8333|1819.2667|3425.8333|3483.0667|3889.3667|3424.6|5503.2|4999.9667|4284.9667|5949.0667|8254.0667|7998.3333|4221.7667|2470.3667|3588.1|3572.2|2284.6333|2408.8|1043.7667|555.7|336.4|1038.7667|1216.8|603.5667|605.7667||
2020-10-25 01:33:24|pink_usa_1015|SPKKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||70040|91213.3333|100253.3333|47526.6667|62480|684180|585973.3333|489566.6667|585433.3333|499433.3333|211260|161596.6667|111490|159506.6667|91276.6667|120610|258790|35180|49276.6667|62010|40516.6667|71366.6667|55583.3333|48703.3333|93180|39730|38476.6667|41593.3333|55580|163483.3333|28336.6667|32940|47843.3333|45493.3333|37840|52243.3333|58246.6667|53133.3333|72596.6667|58076.6667|76613.3333|125210|91313.3333|106283.3333|126086.6667|385170|399056.6667|305380|305226.6667|207226.2333|197460.6667|299240|278007.8|242990.1667|268400.5333|250616.2|366816.6|204369.5333|172047.5667|137530.0333|286817.7|411518.9|621737.8|624883.1|505387.7|698897.0667|648512.3333|623589.5|472485.3333|439044.3667|301119.3|241967.3|179846.5667|157673.0667|179907.1|81867|83322.9|74784.1333|49711.4333|49620.8333|36892.1667|45942.5667|59526.6667|51532.3667|34911.4333|40263.1333|19224.1|22086.4333|26808.2|21994.4|18987.1|38847.8333|31856.9333|31306.9|36565.1667|32794.9667|24075.2333|34469.8333|36415|24037.2667|15302.7667|78335.6333|23993.3333|12645.3|
2020-10-25 01:33:26|pink_usa_1016|NZTCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.9|294.9|385|919.7|429.0333|87.4667|3360|100|1050.5667|312.7333|913.3|24587.1667|9395.3333|9461.6667|821.6667|1085.6|1653.3333|1240.7|36063.2333|14849.8667|27336.1667|25936.0333|11973.0333|8163.1667|4259.6667|5068.5333|4517.0333|7404.6|4626.3|7108.2333|6328.4333|4273.4333|10620.4|9843.4|6771.4|9757.1333|8628.3667|7139.4333|5455.5|6675.4333|7820.1667|7100.3667|7702.4|6426.5|6928.6667|33212.5667|5271.4333|2445.6333|
2020-10-25 01:33:29|pink_usa_1017|RYHTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.3333|250.5333|287.7667|280.3|282.6333|303.9667|351.1333|287.6333|530.9|533.8|501.8667|249.1667|250.2|239.4333|348.6667|334.9333|335.1667|364.2333|378.2667|304.2|268.1667|142.1333|6.6667|91.3667|227.1667|69.6667|84.8333|
2020-10-25 01:33:30|pink_usa_1018|VETTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6790.7|6845.2333|6223.1333|6343.5667|5280|4196.1|4636.0333|10832|14527.5|10657.2333|1983.8|3154.7333|3394.7333|3661.4|3698.2|3703.1333|3864.9|4867.5333||5395.6333|5524.0667||||5820.9333|3648.3667|3944.2333||3174.1|162.3|44.3333|344.3333|101.6667|333.3333|386.6667|66.6667|
2020-10-25 01:33:31|pink_usa_1019|KWIPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31562.8|24390.8333|58779.9|14863.6333|12890.4667|26045|20236.3|16064.9667|19255.5|18768.8|14968.2|12585.2|12819.8|12844.5|13558.3667|15532.0333|43131.0333|14625.2333|14087.7667|14310.6333|15460.2333|20763.6|23351.4333|12952.9333|28343.3333|32135.4|18876.7333|15548.2667|23872.3|26295.6667|20614.8333|19037.7|13988.4|11857.8667|12643.9|17328.4333|17648.4667|16449.4333|15404.2|14191.5333|1089.0333|6468.4333|356.1333|2679.2333|18390.1|11035.3333|6011.0333|
2020-10-25 01:33:32|pink_usa_1020|PHPYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3092.0333|3165.6667|2955.1667|2346.0667|2943.7|4198.0333|6573.3|8029.6667|10232.2667|3739.0333|930|928.4|410|1982.2667|1141.8667|3647.3667|1362.2|
2020-10-25 01:33:33|pink_usa_1021|SARDY|average_volume_30|0.398398398398||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7667|88.3333|
2020-10-25 01:33:34|pink_usa_1022|DNHBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||659.8333|608.7|461.9|1148.0667|433.6333|307.1|355.9333|789.4333|663.6|413.8|660.5667|1329.7667|12859.7667|1863.3667|8680.2|1730.4|1358.0667|4603.1|7309.6667|2680.5333|6844.9|2450.5667|6803.8667|3720.1333|26068.1667|37037.5|39729.4|81568.6667|55407.9|45715.0333|123858.5|45320.3667|58808.2667|86366.0667|60856.9333|235364.1|151252.9333|57582.2667|
2020-10-25 01:33:36|pink_usa_1023|DNBHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76704.8333|76223.8333|2587.5|3961.7333|3777.8|3093.2|3144.1667|1955.2|4859.4667|11829.3667|5865.3|4453.7|11455.2|4240.6667|5129.5333|3894.5|5931.5667|1595.2333|2895.3333|2000.9|1657.5|2364.2667|3976.9333|3074.0667|8987|5111.9|999.9|2226.6333|2816.0333|4356.9667|1491.6333|2166.3333|590.9667|1206.1667|1102.6|1890.9667|1706.7333|1075.1|1641.5|2160.4333|6677.2333|4510.9|2922.8|6091.3|2822.5333|5512.2333|14913.2|5375.1333|
2020-10-25 01:33:37|pink_usa_1024|TELNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38003.3333|3360|3243.3333|2840|7613.3333|1836.6667|4373.3333|1895.3667|1976.6667|2930.5|1370|3755.2|1603.0667|2036.3333|10451.7333|3540.1667|6839.2|6139|4255.4|11750.8|8351.5667|13197.4667|29814.4667|24615.2333|80684.2667|143049.1|49221.8667|68441.5333|18144.2667|25397.1333|19790.3333|16074.1|37784.7667|31223.5333|14163.7333|40206.8|12362.5667|11639.6333|8601.8667|9500.1667|15102.0333|21363.6333|14403.8|10901.2667|18687.7667|8022.4|37289.8667|6684.2667|17469.7333|5582.0667|12566.2|16332.4667|9587.0333|16931.7|13070.0333|10398.6333|19684.4|21764.3|77090.2333|22510.0667|42300.7333|58241.2667|116051.8667|50897.5|151687.8333|51451.2667|40027.5333|28561.1|44794.2333|106274.4333|92144.5667|84736.1|122394.2667|39055.3|85170.2333|42845.9|86798.1333|97319.2|76189.0667|78549.0667|
2020-10-25 01:33:39|pink_usa_1025|YARIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136768.1333|30105.2|11028|7145.7667|4538.0333|16368.2|4769.9667|6812.0667|4854.6|3885.5667|2185.8667|5711.6667|19030.9333|10308.7333|24666.2|32026.1|32780.9333|18497.0667|22984.4333|17016.8667|14871.2667|12641.8667|14874.4333|11390.8|17637.9667|14541.0333|20639.4|22418.3333|15909.0333|12891.3667|14611.6333|9711.0333|9800.3667|9613.7|14487.3|8783.0667|35504.8667|18460.5667|20252.6667|22655.9667|25727.1667|12836|12269.1667|14783.2667|20954.1333|13741.2|10022.0333|10155.8667|7432.4333|4035.8667|4415.3333|13165.7|4776.2667|3592.7|3811.1333|6194|5264.2667|5900.2|16371.9333|14146.0333|15828.6|7223.1333|13185.7667|43196.9333|21432.8|11873.9|
2020-10-25 01:33:41|pink_usa_1026|YRAIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||779|739.2667|555.5|923.2667|553.7667|4962.2333|5120.9|348.9333|394.4333|358.5333|456.8|366.0333|638.8667|728.6667|493.1333|905.8333|580.1333|1276.7667|1025.9|301.7|280.4|721.2667|626.0667|470.1|486.6333|416.7333|293.5667|337|332.4667|438.7333|469.6|540.3667|991.7|879.7333|349.5667|288.7333|285.8|221.8333|80|10.3667|40.7|108.7|208.4|68.5667|184.3667|
2020-10-25 01:33:42|pink_usa_1027|NSKFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||881.0333|884|1188.4667|1727.3|4336.4333|4384.8333|3857.7667|1675.6333|2027.6667|5361.8333|2057.4|2328.2|3313.1|313.4333|74.6667|14.8333|130.4|60.9333|40.5667|39|
2020-10-25 01:33:43|pink_usa_1028|ASTVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2803.4667|5374.3333|4713.1|2793.6|1844.3|1432.8333|2120.1333|2395.5333|1835.3333|2352.0667|1770.5333|1803.6333|1230.8667|3952.2667|5340.5333|5311.3333|5345.4|4346.8|3320.1333|2467.8333|1827.7|1324.4333|725.4667|971.9333|1067.4||1147.7333|1304.7333|1191.0667|1200.8667|1090.0333|181.4|43.3333|65|48.4667|343.4333|24.3|34.7|
2020-10-25 01:33:45|pink_usa_1029|SREDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769.5|819.5|819.5|1069.5||1186.1667||1215.7|1245.2333|1394.4||1233.2333||1060.4667|||1288.4667|1267.8|1312.9667||1341.3|||1311.3|1251.3||||682.2333||6.6667|||3.3333||6.6667|
2020-10-25 01:33:46|pink_usa_1030|GJNSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2054.8333|2725.2333|442.4|4114.5667|5356.1333|1152.0667|1147.6333|1100.7333|715.9667|535.1333|1182.5667|659.0667|821.2|931.7333|2685.3|938.8333|1037.1667|2489.1333|564|394.4667|120.1333|1071.8333|282.6333|484.2667|112.9|1455|66.8667|
2020-10-25 01:33:47|pink_usa_1031|NLLSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.2||5.9667|15.2||6.6667|109.5667|
2020-10-25 01:33:48|pink_usa_1032|NDCVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3965.4333|2011.9333|4014.2333|990.7|593.4667|913.5667|740.7|973.5333|1513.3|1972.6333|1070.3667|1326.1667|2341.3667|1467.1333|1483.7333|1690.5333|896.3|1242.1|1319.0333|1074.6333|1563.2667|4310.3333|338.2|518.1667|534.5667|776.2667|713.6|622.8|
2020-10-25 01:33:49|pink_usa_1033|TGSNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7373.2667|3836.6|5271.9333|4589.7|3134.2667|3041.2667|9851.7333|1031.5|4808.5|1061.2667|2879.6667|1730.6667|16923.0667|16791.9667|16522.8333|11491.6667|1261.7|936.1|967.6333|1020.6333|2800.9|5476.2667|17617|15595.6667|27222.2667|30248.7667|22551.5333|16557.9|13645.3333|12035.3333|8595.3333|8203.0333|8227.0333||6541.4667|1464.1333|1356|997.6667|226.3333|996.4333|9.5667|346.5|6.8|33.1|106.6667|
2020-10-25 01:33:51|pink_usa_1034|TGSGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1029.9667|1204.3|1569.5333|1417.1333|778.9667|2198|2168.6333|921.5333|1403.1333|1305.2333|1050.3333|799.3333|645.0333|508.4|588.2|787.6333|654.8|569|507.4333|472.5667|864.3|798.3667|15.1667|44.3333|20.6667|54.5333|20.1333|215.6667|315.1333|
2020-10-25 01:33:52|pink_usa_1035|ORKLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17086.6667|22286.6667|7116.6667|100|160|2283.3333|2886.6667|2026.6667|8416.6667|13000|14880|673.3333|556.6667|1233.3333|10200|786.6667|64640|611.7333|1146.8|4743.3333|10550|1273.3333|625|270.3667|1563.7333|2608.4||359.4333||368.6|614.6667|6448.8667|7064.2667|3656.1333|5689.8667|3629.4333|2444.5|4170.1667|2143.1667|3603.1667|1348.2|1830.8333|1337.5333|5245.8667|1434|2350.4|6097.4|5415.8333|2991.9667|12119.9333|6273.6|10237.9667|298511.4|20068.2667|52626.8|11497.0667|31684.8|190929.1|198738.0667|89861.5333|106293.0333|220958.8667|106631.1333|109152.3667|93306.2|75807.1|93755.6667|78110.8|250084.1667|45697.5|60436.8333|32437.8667|41252.9333|47136|70579.5333|54633.9|47788.1667|71321.5|73952.3|51266.3333|24960.0333|16795.1667|65303.2|73306.1667|15738.9667|
2020-10-25 01:33:54|pink_usa_1036|DETNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||702.4|682.7667|600.1|629.7667|686.8333|831.9|885.1|1388.4|1597.1|1856.5667|1401.1333|1375.5|1163.0333|861.7|724.0667|484.9|361|295|259.6667|176.1|186.4333|184.7667|201.8333|208.5|200.2667|10|15.3333|15.7333|40|2125.3|83|79.3333|
2020-10-25 01:33:55|pink_usa_1037|MHGVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43392.5667|159710.7|105120.3333|131530.4667|96728.1333|107923.5333|80353.8|58150.1|85321.7|86968.8333|88564|65287.7333|163014.1|53915.1|24451.7667|53563.4667|54251.4333|26193.8333|28308.8333|27964.3|21747.7333|24776.5333|106640.8667|98483.8|162070.2|48003.6667|48905.9|
2020-10-25 01:33:56|pink_usa_1038|MNHVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61650.1333|16599.5|96563.1333|7620.2333|9180|8480.3333|51224.7667|79864.1667|98537.9333|63868.3|182693.7|82507.1333|95956.6333|47018.6333|69736.2667|24462.3667|42877.5|13485.4|66975.7667|18128.7|28533.4|1251.4667|3486.1667|1492.6667|2057.3|2450.1667|977.2|3908.9333|6411.6667|2302.8667|661.4|330.1|536.2|1002.6667|1055.9|1030.0667|633.0667|979.9333|858.6333|147.2333|109.0667|667.9667|300.8667|264.8|361.1|5848.6|611.4667|723.7|
2020-10-25 01:33:58|pink_usa_1039|AVACF|average_volume_30|0.341513292434||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1719.8667|1965.3667|3063.1333|4809.9|2274|1769.6667|2847.3333|3987.6|6472.2|4444.4333|5591.6|6301.5667|3926.6667|1894.4|2840.5667|1745.7|5928.6|2634.0667|2339.5|1900.4|617.1333|1835.1667|1304.0667|445.9667|1473.3333|4737.4333|887.5667|2356.1667|
2020-10-25 01:33:59|pink_usa_1040|GRGSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3637.3667|4432.9333|3274.9667|3345.1333|3242.7333|3538.5333|3068.8|3008.8|3684.1667||3431.9|2846.4667|63.3333|10|3.3333|73.3333|133.3333|18.3333|107.7667|
2020-10-25 01:34:00|pink_usa_1041|TMRAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5326.6667|5580|9953.3333|27620|8990|8036.6667|5736.6667|4463.3333|19780|2303.3333|5690|3693.3333|3203.3333|1450|4450|2290|39393.3333|1628.4|1935.4|7002.0333|4492.1667|3560.6667|2075.9667|670.2|2677.3667|2433.5||1436.7667||1439|2499.2667|6501.8|12416.0667|5139.1333|6544.6333|15163.9667|20678.8|9930.7333|11268.9333|10306.7|13663.2667|9655.5333|4630.9|5944.5333|15258.2333|49325.7|7865.9|2669.3|1313.4667|1020.1333|1366.3333|3122|4861.1667|1284.8667|1294.8667|1518.6333|939.3|1421.6333|2174.1333|1643.9667|1939.2333|1587|1418.2333|603.1333|679.8667|1236.7|1839.6|1661.5333|801.5|728.4667|1038.8333|1300.7667|1106.8|589.7333|335.5667|187.2667|138.8333|206|1291.9|1106.5333|679.0333|1329.2333|5263.6333|3525.4|1420.4667|
2020-10-25 01:34:02|pink_usa_1042|ASCJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8846.0333|3492.1|6279.4667|6331.5667|7759.0667|11679.3667|12147.1667|14678.5667|13458.5333|12131.1|9629.3667|7161.2333|5344.3333|4861.8|24136.5333|24612.5333|21900.3667|21948.7667|2617.4667|3424.4667|2762.0667|2153.6333|28.3333|29.4|144.6|1963.3333|4808.4667|1504|1489.6333|
2020-10-25 01:34:03|pink_usa_1043|ENTOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4333|6.4333|||295.9333|172.6667|
2020-10-25 01:34:04|pink_usa_1044|AKKVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||815.6|833.2333|468.9667|584.1667|679.7667|646.0667|541.2333|557.1|679.4667|1117.2|719.6|572.0667|738.0667|695.8667|652.7667|592.3|903.5333|809.3|1859.1667|1850.6333|4191.9667|1263.3333|2804.7333|3156.9333|1245.0333|937.5333|1101.7667|3306.1333|3278.3667|3698.5|3512.1333|3425.8|3421.4667|3411.4667|1061.4|890.7667|923.3667|20|16.6667|477.1667|204.3333|120||16.6667|91.4|148.3333|72.6|35.8333|
2020-10-25 01:34:05|pink_usa_1045|SALRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33467.4333|3369.4|1833.8333|2532.8667|1105.7333|9017.9333|
2020-10-25 01:34:06|pink_usa_1046|HXGCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5555.6667||5855.6667|5922.3333|5540.8333|5439.8333|3946.3333|2853.4333|9672.2333|5351.6667|4742.7333|4837.3667|2767.8667|3579.0667|13251.3|4575.0667|2342.8333|1884.6|1229.7667|2610.0333|2600.8|1714.6333|7073.6|8762.9667|4592.0667|2525.6|2721.9|1839|264.2|301.8333|657.3|1136.3|429.5667|5536.4333|1633.1333|
2020-10-25 01:34:07|pink_usa_1047|BRRDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1080|41.6667||23.9333|98.9|92.7|209.1|192.5|
2020-10-25 01:34:08|pink_usa_1048|BDOUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5626.0667|1227.4667|1105.3333|3439.3333|4545.7|2227.8333|6465.6|10594.6667|4537.8667|1682.4667|2169.2667|1321.8333|5109.7667|3483.5333|4308.7|
2020-10-25 01:34:10|pink_usa_1049|SMGBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||686.1333|776.9333|782.6333|982.0333|1553.2333|1322.9667|1375.8|690.4|723.7|665.8|1077|515.5667|449.4|703.6333|496.4667|611.3667|971.4333|878.8333|968.2333|701.4333|950.3|889.8333|1260.3333|732.6667|600.5333|1005.7333|1079.3|596.8|546.1333|589.7|611|468.3|297.1333|466.7667|153.8333|116.3667|158.3667|161.9333|16.7|9.8667|929.9|34.1333|177.1333|337.4333|58.3667|
2020-10-25 01:34:11|pink_usa_1050|MTPOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|61.6667|142.7667|26.6667|
2020-10-25 01:34:12|pink_usa_1051|BPHLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4333||6.6667|||||||3.3333|8.5333|13.9333|25.2333|2963.6667|3539.8|687.3|331|
2020-10-25 01:34:13|pink_usa_1052|AYALY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.8333|365.3333|268.6667|317.3|396.7667|348.2333|307.8333|194.9333|6180.5667|6200.8333|6277.2|6357.3667|2049.7333|2027.3333|543.3|573.5|581.7667|551.3333|1057.2667|998.8|1031.0667|940.9667|31.2333|2111.3333|15.4333|56.9333|398.2|420.4333|12.6333|
2020-10-25 01:34:14|pink_usa_1053|JGSHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2280.4|576.6667|656.6667|953.3333|671.6667|80|1140.1|344.6667|354.1|362.3667|7718.0333|68|30.6667|66.6667|3.3333|3.3333|13.3333|76.6667||231.5333||3.3333|274.6333|69.4333|3.3333|10|271.9667|13.3333|337.8333|16.6667|107.8333|
2020-10-25 01:34:16|pink_usa_1054|ABTZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.5333|57.3|6.6667|22.6333|18.3333|530.1667|110.6333|6.6667|
2020-10-25 01:34:17|pink_usa_1055|SVTMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13851.8667|14126.6|14225.3333|14296|14313|13585.8333|1896.8333|1159.0333|849.4333|791.4667|11677.9667|11616.7667|11592.9667|11579.6|||11579.6|11477.2333|11414.8|11413.1333||11400.7667|||11396.3|11384.5|11371.8|11365.1333|145.2333|29.3||18.3333||17.8|1142.8667|3.3333|
2020-10-25 01:34:18|pink_usa_1056|ALGGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9868.0333|1157.3333|5396|12519.4667|2190.3|2384.4|2200.4667|5540.6667|3601.9667|5222.8333|16380.8|11179.8667|2575.8|2664.6333|2707.5333|12900.1667|3670.3333|4341.2|2495.9333|4774.2333|5583.1|5433.6|2074.8667|2325.8|662.0667|539.4333|66.8667|25.3667|3783.6|424.6333|99.9333|
2020-10-25 01:34:19|pink_usa_1057|JBFCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|16.6667|21.6667|33.0667|377.1667|356.4|40|59.6667|194.3333|73.7667|54.5667|23.3333|85|81.7333|157.5|125.8|110.4667|75.9667|34.1|303.9333|36.4|41.7333|679.7667|62.0667|147.3667|110.8|369.5333|677.1667|793.5|789.6|762.5|
2020-10-25 01:34:21|pink_usa_1058|PHTCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||934.3667|337.3|298.8|439.5333|456.2|595.9667|727.9333|718.4333|718.4333|704.4333|571.0333|652.6|724.4333|652.3|645.7667||474.9667|381.2667|380.2667|381.1667|724|701.9333|688.1333|667.5333|656.9667|646.8667|653.6667|664.1333|719.2|358.0333|355.9667|366.1667|354.4|286.8333|270.0667|241.2667|6.6667||13.3333|18.5|141.5333|3.3333|16.6333|
2020-10-25 01:34:22|pink_usa_1059|MAEOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.1667|131.6667|154.2|177.8||191.4|210.9667||217.6333|||223.3|223.3|230.5333|235.9|59.4|13.8333|26.5|3.3333|7|10||6.6667|3.3333|33.3333|116.4|6.6667|
2020-10-25 01:34:23|pink_usa_1060|ABZPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667||||34.4667|13.3|86.7|3.9333|
2020-10-25 01:34:24|pink_usa_1061|MGAWY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||583.1333|5905.5667|2263.1667|2241.9333|2171.2|7380.2333|3143.6|2666.7|2455.7667|5079.6333|1503.9333|659.6333|
2020-10-25 01:34:25|pink_usa_1062|RRETY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1017.4667|801.8333|619.1667|1007.8333|3604.1333|983.5|1129.1|6841.4|1234.1|399.3333|190.3667|446.9667|168.7333|183.6|177.3667|861.3|1694.8333|11.5|127.2|646.4333|25.9333|14.1667|46.6667|280|411.5|139.6|128.4|
2020-10-25 01:34:27|pink_usa_1063|UVRBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5|140.8333||143.3333|146.8667|1339.7|1633.8667|1909.6667|1842.5333|1185.3|1170.1333|1417.5333|1477.0667|2845.9667|2644.2|1218.4667|1149.8333|792.5|739.9667|542.6|8.1|18.5|8.3333|116.5667|100.8|95.3333|86.2333|
2020-10-25 01:34:28|pink_usa_1064|MWTCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600.1667|2299.7333|2414.7667|2210.3667|2155.9667|540.7667|505.6|299.3|302.5667|295.2|283.9667|237.4333|230.2333|||236.9|226.9333|234.4667|194.0333|239.3|235.3333|246.5333|252.6667|265.3333|335|311.1|6.6667|3.4333|3.3333|23.9333|40.1667|16.4333|13.3333|
2020-10-25 01:34:29|pink_usa_1065|PGCMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6416.6667|12718.6667|6060|10601.6667|12355.3333|8293.6667|8383.6667|8483.6667|8437.3667|8340.3667|3679.3667|3757.7|3802.7|4486.0333|4486.0333|||4322.7|4641.0333|3899.5|3521.1667||3337.8333|2651.1667|3.3333|3.3333|8.6667|342|154.0333|1860.3333|156.6667|
2020-10-25 01:34:30|pink_usa_1066|GTMEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3537.0333|3871|506.0333|676.4333|1250.4|1079.9333|751.8|879.8|753.9333|601.7333|584.3|12.3|428.8333|191.7667|75.3333|553.0333|11.9|98.6333|
2020-10-25 01:34:31|pink_usa_1067|DMCHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.7||10|6.6667|86.7333|31.6667|77.7333|580.4333|
2020-10-25 01:34:32|pink_usa_1068|CEBUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|16.6667|47.9333|15|4.1667|6.6667||44.6|26.6667|3.3333|13.2||13.3333|63.3333|138.3333|23.9667|
2020-10-25 01:34:33|pink_usa_1069|DLNDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34886.2|4244.8333|6083.9|7947.7333|2544.0667|6961.3667|3480.2|5493.1667|6969.2667|6065.2667|8935.9|6268.2333|13501.5333|4940.3|10026.8|6598.8|34841.7|27003.5667|16149.2667|56994.4|
2020-10-25 01:34:34|pink_usa_1070|ASOZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6592.8333|768.6|1980.5|1620.1|3078.6333|5065.9|3563.5667|282.0667|1790.5333|2052.2667|2134.1667|1064.4333|2909.4333|1343.5333|2664.4667|2020.0333|2086.9|13.3333|52.7|9.0333|90|20|103.3333|77.4|3.3333|69.2667|1535.3333|102.7|
2020-10-25 01:34:35|pink_usa_1071|GLPEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5629|714.6667|631.3333|841.6667|1994.2333|2047.2333|2680.5333|2632.3667|2089.0333|3036.3667|2523.4|2712.7333|6309.1|1396.9333|8325.2667|12437.3667|4630|3538.4667|10905.5667|20536.1667|7988|4959.6333|21803.6667|10447.9667|23686.1667|14671.6|20138.4667|16199|19355.1|24261.7667|101213.2667|42210.3333|98529.5333|104329.8667|39193.2|185049.7|173297.2333|127027.4|
2020-10-25 01:34:36|pink_usa_1072|EDPFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224306.6667|25920|6800|4306.6667|2910|21056.6667|9743.3333|10910|2626.6667|2950|14030|2780|1853.3333|540|18976.6667|5110|4043.3333|1546.6667|7383.3333|6583.3333|8453.3333|7446.6667|14816.6667|5043.3333|10143.3333|5276.6667|11210|13473.3333|5620|19160|47213.3333|31156.6667|43323.3333|27840|30646.6667|42253.3333|44713.3333|31393.3333|15800|51176.6667|29348.1333|2783.2|3642.1|5765.7333|2281.9667|4426.5333|4915.2|6876|1432.7667|1747.8667|925.3667|5046.0333|28005.5333|1995.6333|3240.7333|13373.3|3648.8333|5115.9|6754.2667|11923.1667|8795|3194.3|4034.0333|66281.5|19419.5|7298.0333|4107.9333|2160.0667|3763.8333|4060.9333|5302.1333|4710.2|5411.0333|4843.6667|5723.4333|4404.3333|3236.6667|3280.3333|15007.8333|3662.7667|3891.2333|2049.8667|2158.4|3147.5667|3238.6|4198.1|10314.5333|4092|6388.7333|2091.5|3330.3667|12343.4333|25004.8667|20909.5333|
2020-10-25 01:34:39|pink_usa_1073|JRONY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8711.9|2391.8|5153.2667|770.5333|1231.7|709.0333|3063.7667|3508.4333|1521.8667|420.1333|407.4333|440.6333|536.6667|300.1667|408.9333|1541.1|1103.5333|1714.3333|947.2667|2741.5333|5925.4333|6678.9333|4388.6|6118.4667|3041.3333|1221.5667|662.7333|857.8|910.5|683.3667|854.2|889.5667|915.2|959.6667|867|443.9|441.9333|464.1667|274.5333|38.0333|125|54.2|8.7667|86|224.2333|482.1|3525.6667|2051.3|
2020-10-25 01:34:40|pink_usa_1074|CTTOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||488.7667|||1700|266.6667|66.6667|4296.9667|11535.9667|
2020-10-25 01:34:41|pink_usa_1075|SBRCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||630864.0667|246653.1667|272895.9333|211902.5333|300320.1|301549.3333|306427.1333|413253.1333|212969.9|276250|162909.0333|1260521.4|372903.2333|533554.7333|880033.8|523117.1333|372319.8|259598.7667|411648.7333|184508.4667|142291.2667|107808.5667|280286.6667|194811.8|119676.6667|138959.5667|215554.7667|221540.3|166207.2|324044.8333|205972.9667|171401.0333|266942.8|228009.4667|203754.5|389351.8667|260271.8333|175417.3667|
2020-10-25 01:34:43|pink_usa_1076|SGTPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||525053.6|198116.7|43067.6|81057.4|47367.0667|97954.0667|272058.8333|326744.9667|110001.1667|51634.9|46914.4333|64938.9333|103035.3667|116497.7|307851.8667|182902.2667|242060.1|86749.9667|166444.2333|117599.0667|35233|89136.8333|170562.3|113692.1333|558395.8333|259949.1333|172250.9667|175813.5333|154455.3|80064.3667|148486.6|87277.6667|166803.1333|111487.4|134365.9333|61316.5|99156.3667|77184|66678.2333|38544.4333|36842.3667|42325.2667|75024.1667|274976|147249.1|231122.2|77317.8|76019.2667|
2020-10-25 01:34:44|pink_usa_1077|SGTZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121524.7333|62004.3667|50236.4|40947.4333|43070.2|26804.2667|44807.6333|16677.0667|29424.0667|36727.2333|17683.8333|25091.0667|31322.9|19522.4667|36039.9|25006.7|27509.9333|13312.5333|17203.8667|58634.5|18330.7333|50425.1|16340.9|44820.6333|24150.1|22015.1667|39441.6667|18092.0333|30389|39695.0667|5200.2667|31238.2|34761.8333|6934.4333|13193.0333|7186.8333|10697.1667|5191.2|3587.6667|66750.5|14505.2|11636.8333|14465.1|10462.7|55926.6|10948.2333|6107.7667|17957.5333|
2020-10-25 01:34:46|pink_usa_1078|OGZPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||368309.2667|234643.7333|194791.0667|571022.8667|622608.0667|635286.4|798972.5667|618612.4333||551368.1|1134608.2667|645966.6333|723345.0333|510172.5333|600274.3|287991.6667|309543.2667|179931.0667|607834.0333|751326.7|872708|681560.6|967261.5667|769097.5333|1447373.4|785706.4667|1219623.2333|1163669.7667|1379848|923040.2|738880.5667|2782192.5667|1509002.0333|915172.6667|2141318.6333|862992.8333|708748.7333|712050.0333|849110.7667|313307.3333|282999.5333|425401.9|576389.8|773191.3667|497300.6333|814543|408333.6|582095.1667|435286.3|443246.1|473086.3333|344586.9|1532426.6|326157.9|478708.4333|1000190.4|579347.1667|254868.7333|
2020-10-25 01:34:47|pink_usa_1079|LUKOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336186.6667|470560|489920|328240|369806.6667|424176.6667|450160|395520|52346.6667|78233.3333|183890|154923.3333|71603.3333|144056.6667|169366.6667|138963.3333|179976.6667|456368.3|547814.1333|770362|661180.5333|566970|427725.8667|557540.9667|568903.2667|422416.7667||495126|494952.1333|403541.4667|382497.9|313686.6667|271127.0667|226363.1|215144.2|336702.7333|353305.4|317311.9|257145.1667|259924|172706.4667|164105.6667|167021.6333|98580.2|72485.1|94154.7333|199938|122226.9333|112767.9667|141747.9667|106665.4667|112587.5667|68545.1667|66035.7333|107496.7333|111538.9|85591.2667|132749|177338.6667|117437.0667|107079.6333|240090|112625.7|94921.4333|129252.8667|131684.9667|101267.2333|122030.4667|93278.9|116778.9333|89211.5|89554.1333|90869.6|76230.3|71294.4667|66748.3|47417.7667|93072.3|102404.6333|118160.7333|70201.7|55782.0667|98542.3667|76724|55179.6667|
2020-10-25 01:34:49|pink_usa_1080|NILSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45343.3333|51200|47246.6667|49053.3333|54420|72446.6667|186090|148846.6667|92400|155708.2333|153139.7|160435.5667|58853.5|112706.7|106430.3|64827.7333|53273.6667|79956.8667|68513.9333|70784.1667|49558.6333|25739.8667|68995.7|53757.1667|67053.9333|30979.3|496808.5667|387990.3667|373108.6333|312283.1667|259272.9667|243380.0667|155673.5|190269.8333|108339.4667|159567.9667|81981.3333|219476.9667|115371.6667|68319.3|88043.7667|76259.6667|46725.7333|48821.4667|33858.3333|86595.0667|47060.2333|50031.6667|53812|35439.7333|82556.4333|123326.9667|71368.8667|60552.4667|58131.3667|106403.8|45665.5667|107364.5333|28116.6|19213.0667|28774.0333|197793.3667|41318.8667|50757.8|83302.8333|73236.1333|60270.9|47684.0333|43001.7333|60569.1667|64438.4667|45363.7333|51311.4|61919.9333|109399.6|90498.4|89678.2|
2020-10-25 01:34:51|pink_usa_1081|GZPFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13573.1333|9482.8333|12355.8333|14376.0333|26110.5|5381.3667|17008.5333|6267.7|6543.7667|9231.6333|9437.2667|2322.6|13915.1|8184.7|5853.9667|3561.9333|3647.8667|1908.0333|2211.6|5616.5667|4169.6|16680.9333|12079.9|9212.6|14052.7|4797.4|10015.7|4160.4667|4648.1|6175.6667|2914.4|4253.7333|7106.8333|2966.5667|2026.3333|1745.7|1596.4|2149.2333|2119.9|1769.1667|1441.0667|1213.1667|1191.9333|2694.9|3530.2|5288.8333|3542.3667|1699.8|
2020-10-25 01:34:53|pink_usa_1082|RSHYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|33.3333|82297.3|27990.4333|53429.6333|144004.7|245111.3667|263991.0667|67130.3333|63724.5|35727.2|66460.8333|41137.9333|43932.3333|52343|38322.6667|64909.6|57173.9667|24222.8333|77581.1|10188.0667|10273.3|11464.9667|3325.4333|4182.8667|6123.7|406.4|5047.2333|2716.2|2941.3667|48366.1333|4489.7333|12751.5667|103717.2667|8156.5|4660.2333|79.5667|15793.3333|21518|17995.1667|11465.8|
2020-10-25 01:34:54|pink_usa_1083|NOVKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4270.6667|5417.6|5369.6667|4598.1|6275.8333|9959.6|9878|4948.2667|2223.7|3502.9|3844.9333|3344.3||3049.6|2888.7|2062.4|1697.6|816.1|791|571.4333|934.6333|1150.4|944.8333|43.2667|504.5333|40.1667|183.3333|103.2|576.5333|43.7333|
2020-10-25 01:34:56|pink_usa_1084|OAOFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2239.1333|2443.6|2709.7333|2654.0667|1818.3|2417.6|3873.6333|9395.8667|1174.5667|10338.2333|1543.9333|3682.1333|5682.2|4565.7|4135.6333|1653.2667|2379.9|1408.4667|1292.5333|2208.4667|2167.1|2191.1|17576.1|3997.2|1995.2|1834.7667|5168.4667|3558.9|853.3667|7272.1|1468.8|6986.7667|3240.9333|1958.6333|327.2|1424.9333|7795.9667|2156.0667|4520.8333|8167.7667|4558.9333|2173.5|632.4|
2020-10-25 01:34:57|pink_usa_1085|ROSYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213030|127940|222923.3333|124123.3333|72363.3333|196230|97666.6667|221930|330440|204250|112006.6667|172086.6667|81386.6667|81783.3333|38223.3333|127986.6667|55793.3333|162650|69760|43846.6667|41496.6667|57573.3333|44526.6667|84930|93706.6667|91800|62113.3333|124036.6667|152673.3333|35363.3333|141206.6667|80976.6667|246166.6667|214886.6667|76603.3333|91010|101013.2667|52050|74450|90607.9333|102771.6667|112209.7667|254597.1667|119291.3|66573.4333|154039.1|42440.7333|122489.0667|14669.6333|4480.8|4401.0333|1768.2|2098.2667|3948.6333|4346.8333|7511.6|5648.5|6605.4|1364.2|1979.8|7129.6333|1224.7|1399.4667|1320.3667|1120.3333|5983.1|1615.2667|1132.0333|1301.7|2661.3333|1898.0333|929.2333|786.4|131.3|979.4333|2055.7667|876.3333|2381.9667|1162.3|2839.7333|231.4|1668.1667|382.3|385.4667|803.2333|1277.7667|14866.8|344.0333|469.4|436.8667|211.2|
2020-10-25 01:34:59|pink_usa_1086|AUCOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1065.7667|823.6667|436.4667|1197.2333|569|460.6|441.3333|545.7333|433.7667|477.6|627.7333|985.4|1388.8667|115.8|448.5667|739.1667|489.7333|819.3|1363.3|2638.0333|
2020-10-25 01:35:00|pink_usa_1087|AOMOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222.5|709.3667|238.1333|30.5333|1246.2|537.1333|737.9333|90.2667|249.1333|672.9333|389.6333|31.2667|145.3667|119.5667|65.0667|203.7333|1171.6|40|227.2|39.6|1264.4667|390.4|1947.3667|79.7333|480.9|85.7333|104|85.9|122.9333|192.1333|68.4667|327.3333|216.9667|509.7667|3262.8667|41.6667|20.2|83.8333|3343.3333|10|100|317.2||43.3333|76.6667|982.6|323.8333|16.7667|
2020-10-25 01:35:02|pink_usa_1088|DBSDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15596.6667|14220|6190|7940|11983.3333|6150|4026.6667|3350|12453.3333|16760|9683.3333|35046.6667|12570|12033.3333|9780|43163.3333|9373.3333|28195.6|33167.0667|20276.8333|29820.2|19774.8333|52312.2667|15152.9667|13851.7333|43382.4667||24995.4333|23331.9|28507.7|21532.9|42997.6333|20331.8|47181.3|42628.0333|155981.2667|26631.1667|67616.9|47450.9667|38008.7333|18909.3667|20097.8|17362.1667|26138.1667|25789.5333|23902.6667|29419.9333|17000.3|23721.0333|41451.8|36571.7|26577.9|23918.2333|24567.1667|22283.2333|59118.7667|20547.1|28756.5|109768.9667|24933.6667|17979.9|33789.4333|30782.6|21389.2667|57454.5333|69527.6|49720.7|140476.6|55977|46832.1333|101854.8333|35499.1|43194.1333|48330.7667|78667.7333|46859.0667|52440.3|81704.9|36763.5|36946.8333|45651.3|34087.1|113521.8333|86818.7333|39592|
2020-10-25 01:35:05|pink_usa_1089|UOVEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21549.8|48830|8966.6667|11363.3333|15950|23566.6667|29183.3333|8910|3386.6667|2420|9700|2196.6667|34473.3333|19583.3333|16856.6667|12403.3333|16933.3333|23570.5|8862.3|7814.9667|11633.3|73329.8|23225.2667|19581.0333|10213.7333|13606||48604.5|45594.2|54492.5|26295.6|17808.0667|17270.2333|25680.7333|37851.6|21087.2333|46833.3667|67909.0333|90124.9667|32248.8667|22021|33362.2333|40157.2667|66923.8333|14358.7333|18295.4333|14730.4333|31105.1667|41272.9|43690.1667|25330|37105.6333|54487.0333|44256.2|46950.8333|89193.4667|30309.9333|29218.9|26075.9667|85020.9|24738.9667|41141.6|46073.5667|38178.4333|114786.0667|127696.2667|67906|52465.6333|59032.0333|60007.6667|37892.1667|34661.8333|26257.7|25617.7|66327.9|38383.1667|70740.6667|68128.6333|49921.7333|42671.0333|52271.2333|26138.7333|95838.2333|105314.2667|57983.3333|
2020-10-25 01:35:07|pink_usa_1090|OVCHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211|||45|16.6667|47.0333|266.6667|23.3333|253.6667|150|391|30.6333|207.2|40|10|13.3333|72.8667|124.5333|66.6667|30.8333||75.8333|13961.1|2310.9|1847.1667|1737.2333|1603.3333|1731.7667|693.3|14964.8|10736.6|35315.5|10392.4667|24157.4333|46524.5|37995.5667|17333.3667|21603.6|26898.4667|25927.5667|141333.5667|20538.3|17077.7333|
2020-10-25 01:35:08|pink_usa_1091|PTBRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391.6667|4.8|28.4|119.2333|13.3333|21.9333||73.3667|119.9333|219.4667|153.6|4653.2|
2020-10-25 01:35:09|pink_usa_1092|JCYCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||708.7|387.0667|499.6|541.7|709.4|1053|1191.7667|1333.2667|1161.0667|983.0667|141.6667|139.6667|128.6667|386.1667|464.8333|531.5|611.4|613.5|419.9||391.0667|360.2333|381.1667|409.1667|414.7|14.8333|264.3333|3.3333|33.3333|40||12.9667||50|516.7|32.6333|
2020-10-25 01:35:10|pink_usa_1093|JCYGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.8|253|269.6667|314.6667|324.6667|445.9667|415.8333|690.0333|667|570.7667|310.1333|414.2|249.0667|556.9|542.4667|529.1333|621.6667|505.1667|470.4333|408.7333|370.8||497.5|504.7667|955.0667|872.8667|876.1|893.8667|890.5333|893.8667|797.6667|3.3333|70.0333|171.2333|50.2|1553.5667|1390.1333|502.7|
2020-10-25 01:35:12|pink_usa_1094|GIGNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||442.6|404.7667|388.2|12512.4|1171.0667|920.7|1356.4667|807.2333|1800.7333|1881.7333|1051.8667|556.7|536.1333|514.2667|754.5|347.9333|595.4667|463.3|582.0333|778.1333|735.8667|529.7|633.5667|620|424.5667|420|383.7|336.2|319.8|336.6|377||379.4667|13.3|120.7|12.1333|207.9667|155.5|167.8333|224.7667|309.1667|342.4|1221.3|1426.6667|
2020-10-25 01:35:13|pink_usa_1095|HAWPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|3.3333||||||3.3333|
2020-10-25 01:35:14|pink_usa_1096|KPELY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139516.1333|111476.6|55508.8333|43874.6|40659.2667|54681.5|52177.4|38681.3667|50778.3333|66771.2667|72219.2333|57288.1333|75765.2333|44102.3|41801.4|33031.4333|45331.1|112670.7|46363.8333|57867.7|67245.2|84280.0667|26885.5333|17324.1667|87253.4|36831.1333|264134.7|74451.7667|110073.3333|87632.1667|15794|24934.8|14988.7667|7933.3667|8281.3333|5338.1667|4591|4074.3333|3945.1|3355.7667|3473.6333|2650.1667|12677.1667|10498.3333|5904.7333|6203.1667|3091.2667|31288.1333|
2020-10-25 01:35:16|pink_usa_1097|CDEVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1873.3333|5976.6667|4206.6667|4353.3333|9090|6240|4496.6667|4570|18240|2666.6667|2700|4773.3333|1223.3333|6940|1733.3333|6606.6667|3110|5125.9|6711.9333|1198.8667|1876.6|3338.2|754|4562.1|4047.3333|5265.6667|6171.1|5811.4|1607.5667|1855.1333|5543.3667|11110.7667|2983|6912.4|10213.4333|4619|10266.2|6359.6667|2551.7333|5261.6667|3360.9|8035.7|2276.0333|8605.5|1780.4667|2444.1667|1418.0667|1767.3|3378.4667|3658.2|2335.2667|3190.3333|1445.3|4362.0667|2948.5|2890.1|3195.4333|6100.0667|68332|7162.1|36477.8|42948.1667|18576.4333|28466.0667|39758.2333|92898.6667|18970.5333|18407.4333|16747.9333|23001.1333|6120.2333|6562.5|5734.6|5605.9667|4046.8667|4441.9333|9017.3|16025.3667|5798.2667|7263.2|6171.9|5648.4333|10328.5333|12829.8667|5852.1667|
2020-10-25 01:35:18|pink_usa_1098|SINGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7791.8667|2273.4|3095.5667|3114.7|3474.3667|1355.2|4154|6217.0333|22057.7333|5725.6333|16405.6333|13582.9|6980.1|8507.0667|2528.9|4134.4667|13506.7333|20632.6333|2820.4667|3031.8667|2673.1667|4426.4667|1002.8|1651.4333|2049.8|1953|2046.3667|3728.6333|1226.9667|1844.2|2741.4667|1791.6|1256.1333|768.2333|641.9|518.8|926.1667|10197.6|665.1333|2977.2|240.3|84.8333|118.2|205.2667|1331.9333|194058.3|72404.5667|
2020-10-25 01:35:19|pink_usa_1099|GARPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463.8667|465.9333|479.6|272.8|294.9333|1349.9333|19810.1333|2706.2333|2893.1|8170.3333|3249.7333|2334.2667|2775.5667|19367.7333|15899.9667|853.1|1046.9667|883.4667|798.6333|343.3|275.8667|261.7333|257.8667|255.0333|282.0333|295.8|90.1|318.4|401.1667|353.1667|51|25.8667|4.1667|281.1333|30|39.1667|28.9333|
2020-10-25 01:35:21|pink_usa_1100|SGAPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33939.9667|35118.3|51292.3667|59266.4|49970.4333|52521.1|114083.8333|99268.3667|36428.2667|35944.7333|46211|25283.4333|40534.1667|25481.3667|40109.7333|102620.4|49898.1|45932.9333|37772.8667|22004.5|25934.7|39398.6333|30114.0667|43146.4|38771.4667|36989.1667|33634.6667|45587.7667|31313.6|25896.2|37140.5|39728.4333|32016.6|54671.7333|65077.4333|35862.2333|30582.7667|36456.0667|87545.1333|46345.6|35043.9667|42572.4667|58306.1333|52264.7667|57936.6667|48912.2667|145708.8667|51401.3|22796.7667|78870.9333|36880.8667|94996.1333|113783.9|93497.5|
2020-10-25 01:35:23|pink_usa_1101|SNGNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.5|458.6667|6648.3333|3104.5|2969.6667|722.4|696.1|1288|6542.6667|4608|6156.7333|25509.0333|35371.8333|9567.1667|3557.7667|19649.8333|2983.2667|6023.9667|2935.1333|17291.8333|13174.1|5131.0333|5747.2|1669.5333|7913.7|20067.4333|28316.8|11222.3333|6689|5338.6333|2165.8|20580.0667|12313.0667|19510.8|11773.2333|784|2642.7667|6247.5667|10774.3|13991.6333|39897.4333|13630.6667|8569.6333|2873.2333|3499.4|52688.6|193543.8|55206.4333|
2020-10-25 01:35:24|pink_usa_1102|SPXCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.7|252.0333|228.7|225.3667||||262.8333|1721.1|8185.4|3683.5|1959.9333|1491.8667|1210.4667|2754.0333|2435.3333|1109.9667|1705.8667|1208.4667|1393.2|753.8|1305.7|1663.3333|2987.1|2650.5|887.4333|954.6|690.9667|8702.9667|3506.7667|1569.4667|
2020-10-25 01:35:25|pink_usa_1103|UOLGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1726.8333|828.4667|2753.2|1269.4667|2331.1667|2313.5333|2265.3333|2375.7|1361.5|1596.9|3063.3333|2653.6667|1217.0667|1635.7333|1171.8|762.2667|1218.5|2026.2667|1333.5333|1162.4|943.4667|1612.1333|1373.4667|1359.3333|710.1|639.8667|637.3333|1158.1|804.7|600.6333|582.6|648.0667|762.8|598.8333|468.3333|449.6333|382.7|114.8|246.5333|290.7667|509.1333|136|63.9333|84.8|54|407.4|2259.9333|102.7333|
2020-10-25 01:35:27|pink_usa_1104|SPASF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4056.8333|243.3333|1785|696.1|399.7667|625.9|1225.9667|156.0333|1112.0667|1578.3667|240.1333|3947.6|783.2667|2259.7667|3364.6667|1081.3667|600.8667|1933.4667|1104.4667|979.4|676.6667|13609.9667|12047.8|10555.6|10726.1|2543.3667|1679.3333|3352.6333|5918.9333|5516.5667|15648.6|191.6667|31.0667|889.7333|104.7667|400.6333|15487.5667|82.0667|183.3333|36.8333|54.8667|81.1667|40.2667|759.4333|60.2|920.9667|3715.2667|683.9333|
2020-10-25 01:35:29|pink_usa_1105|SPSTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||679.5667|437.3|425.9333|430.7667|433.8|740.5667|731.7|792.2667|763.6333|773.7667|496.9333|741.5|641.1333|904|571.2667|738.5667|745.2|738.9667|712.3667|712.3667|711.3|360.2667|364.4|421.2667|488|464.1667|||403.7333|20.4667|3.3333|||26.6667|10|3.3333|
2020-10-25 01:35:30|pink_usa_1106|SRHBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||664.5667|686|1092.2|985.1|1009.9333|969.8|1256.1|1374.1333|1448.8333|886.1|807.4333|817.8|726.6|873.3333|983.4333|641.5|581.4333|467.7333|635.4|595.9667|631.3|773.9667|594.2|578.8|490.0667|481.4333|467.7667|521.1667|540.2667|535.8|607.1333|506.6333||516.6333|428.0667|541.4|458.8333|501.5|523.6333|451.4|325.2|18.6667|39.4333|50.8|3.3333|34.8667|134.9667|33.3333|
2020-10-25 01:35:31|pink_usa_1107|IGGGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11277|28628|16651.2333|37868.8333|35240|32992.1667|12290|28538.8|18500.2|27859.7|5236.1|22333.3333|2558.5333|
2020-10-25 01:35:32|pink_usa_1108|ACDSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7089.2333|10379.9|14957.1667|6019.6333|4132.4333|3278.8|2931.7333|7267.3667|5714.1333|6489.9333|1229.5333|1871.7667|2465.5333|3570.2|1819.9333|2540.0667|4150.3|823.1|2665.0667|949.8|3986.1667|2460.6333|1702.9667|1274.4667|1999.5|2853.1667|3647.1333|11057|2544.4667|6160|891.4667|577.9667|3605.0667|431.9667|357.3|324.7|584.4|1340.6667|10876.0667|1101.9667|881.8|51690.4333|3498.9333|1835.6|7986.9333|3209.6|9677.0667|5137.8333|
2020-10-25 01:35:33|pink_usa_1109|FNEVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406||406|475.3333|456.5333|284.9333|279.2|381.1333|381.1333|381.1333|||394.4667|394.4667|||399.7||||390.2333|392.2667|391.8|297.5|||||3.3333|3.9667|6.6667|
2020-10-25 01:35:34|pink_usa_1110|MAPIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20132.8333|20066.1667|4747.8333|4829.5|13429.5|8140|12801.3333|14904.6667|17454.5667|19064.5667|14397.9|14406.9|14586.2333|12196.2333|11052.9|13793.8|10101.5667|9356.2333|11048.7333|10724.0667|9467.4|9207.4|6348.1667|6712.4667|1314|66.6667|616.6667|1694.1667|400.2667|918.0667|1300.5667|
2020-10-25 01:35:35|pink_usa_1111|CPITF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|52.5667|10||32.4|16.6667|5259.9333|1283.9667|
2020-10-25 01:35:36|pink_usa_1112|ACNDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9373.3333|10298.1667|15065.3333|15389.0333|20404.7333|15695.7|13696.6667|15386.1333|12552.8|10525.7|23362.7333|17462.2|17605|14810|16838.3333|59181.3333|64722.3333|25501.6667|169976.3333|193770.6667|56891.3667|44836.5|83306.3333|48797.4333|452511|387874|291553.4667|40963.6|44051.2333|32079.5333|61326.3|69473.4|69833.9667|60674.3667|27000.3333|30585.5|26489.5667|21496.1|14033.8333|16724.1667|11190.6333|2236.8667|15379.3|7097.7333|21957.2667|3055.8|5587.2667|11138.2667|5861|4581.5|
2020-10-25 01:35:38|pink_usa_1113|BWLLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6649.2333|6649.2|6705.0333||6619.8333|33.3333|3.3333|30|214.5667|828.6333|26.6667|1064.4333|
2020-10-25 01:35:39|pink_usa_1114|PEFDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4067.3333|3117.0667|2305.3667|393.3333|406.6667|2474.6667|3003.8333|2535.2|2275.2|2635.8333|3976.8667|3867.5667|3214.9|2292.1667|2415.3667|2232.6333|2587.5667|3407.8667|3089.3667|3005.6333|3259.9333|2748.8|33.3333|64.3333|161|1433.3333|966.6667|3.3333|1761.6667|
2020-10-25 01:35:40|pink_usa_1115|CPAMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13782.7|7371|8084.3333|5092.4667|12646.9|12801.4333|15127.8333|8064.6667|7640.0667|7294|15726|16209.8|18149.7|2831.9667|2934.1333|3153.2667|3048.4667|2814.3333|2231.3333|2132.0667|4137.6667|4240.1333|4066.2|4463.6333||4394.6|11655.4|14774.2333|29153.7|30248.1667|30580.4|22575|1199.4|1178.9333|39.4|6072.7333|1903.2|16592.8667|4040.4|
2020-10-25 01:35:41|pink_usa_1116|FRIVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43459.8333|40909.8333|25757.3|29247.6|29830.9333|31161.2667|29648.9333|26575.7667|26642.4333||27225.7667|30210.7667|30791.9667||27025|27100|||25016.6667|22883.3333||23345|||23878.3333|22905|19995|21225|21188.3333|19191.6667|17441.6667|30446.1|30673.1667|28640.6|28773.4|24143.2||13.3333|10|519.7667|6.6667|130|130|
2020-10-25 01:35:42|pink_usa_1117|XPPLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1782.5|1488.8333|1336.8333|1569.6667|1556.6667|2238.3333|2288.3333|1957.6667|1875.3333|1944|1919.6667||1980.7667|1591.3333|1529.6667|856.3333|||796.3333|796.3333||773|739.6667|768.6667|820|1257.2333|1341.5667|1323.8|1364.0667|1385.2|1391.9667|1140.8667|65|48|16.6667|33.3333|61.3333|334.1|11.6667|
2020-10-25 01:35:43|pink_usa_1118|MCRNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528.6667|984.8333|27.8333||26.6667|333.3333|333.3333|83.3333|
2020-10-25 01:35:44|pink_usa_1119|NAPRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2078.1667|4.0667|409.8333|388.8333|199.8333|352.3|478.5333|239.4667|68.5667|43.6667|52.3333|79.0333|8.1333|28.4|23.5|147.2667|207.4667|399.5667|82.4|136.0333|1174.1333|133.4333|196.6667|180.4|455.5667|104.8333|60.3667|1188.5|601|459.1333|552.2|334.9667|698.6|396.0333|421.0333|211.7667|314.4333|2010.8333|208.1333|329|220.0333|203.7333|
2020-10-25 01:35:45|pink_usa_1120|NPSNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278833.6667|133333.3333|58980.6667|52398.6667|97468.3333|12079|16499.3333|8086.6667|13473.6667|31586.3333|22400.6667|8062.8333|9825.6667|8786.6667|26114.5|16432.1333|20408.3333|47290.8|20170.6667|17833.8|6400.6667|8235|12366.8333|6552.2333|13457.2667|8357.4667|6573.2|15607.3|4259.1|7870.4333|15278.2667|2817.7|5067.4667|11994.8333|4566.9667|5835.1|5960.4333|5846.0667|13079.6|3743.1|3527.8333|3347.8|4033.2|2864.9|3052.2333|6566.5667|4878.2667|12728.1667|6555.4333|5489.2|4841.2|11541.7667|7820.5667|31498.9667|75700.9667|76126.9|153185.7333|109403.4667|273204.7|260662.2333|394242.8333|477714.9333|340108.7|620613|530845.8333|588984.6333|544895.6333|653331.6333|541629.1|422033.4667|214952.2333|224169.2333|
2020-10-25 01:35:47|pink_usa_1121|FANDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2170.9333|2664.1|2186|745|614.6667|533.9667|530.9|291.0333|407.0333|404.5|411.4|501.3|471.6|423.7|400.0333|383.9333|570.3333|457.2|1288.5667|599|473.9667|584.6667|897.4667|1540.8333|690.0333|543.5333|243.9|392.1333|247.3667|33.5|
2020-10-25 01:35:48|pink_usa_1122|SGBLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12638.7|29159|7470.7333|9007.1667|5703.2333|4866.9667|29097.3667|6034.4|3967.6|5797.3333|8118.6|3187.2|13132.8333|5860.1333|16940.9333|15756.6667|14498.9667|19675.8667|15591.1667|12190.6|10730.2333|21300.7333|23336.9|20991.6333|15399.6|38972.0333|83910.4667|17264.9333|11279.2333|15745.4|11715.9667|79120.8333|23446.9|19293.1333|23122.3667|23250.6333|33384.4333|49270.1667|36242.9333|62784.2333|19913.8667|29959.4|40464.5667|84391.2333|45791.9|31995.4667|
2020-10-25 01:35:50|pink_usa_1123|SBGOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2120.2|2045.2667|848.2333|1592.2|1497.4|1693.2333|1524.1|44667.6667|599.8|784.1667|878.0667|528.9|390.9667|497.5|2630.4|2948|1116.3333|993.5|552.4667|497.1667|12306.4|11191.9667|8524.1333|6546.0667|4531.5667|2614.6|2056.0333|1812.5333|1622.0667||1617.4667||1556.1667||1504.6|1504.4667|1414.9333|1963.0667|1807.7333|6.6667|96.2667|18.1333|13.3333|85|6963.7|503.4333|
2020-10-25 01:35:51|pink_usa_1124|SLLDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034.7667|5405.7|10918.0333|6509.4667|12640.5667|6171.3|5200.6333|3759.7333|5301.7|2082.5667|9506.9667|4464.7667|9163.4333|6381.5333|7450.1667|8389.0333|6267.5667|6278.2667|5314.1667|7922.1667|26154.2|82888|48291.9667|80316.9333|115224.3667|31609.8667|28155.6333|22441.1667|42832.7333|23469.8667|27271.8|34257.3333|27870.5333|29269.8333|38673.4|47404.5|58485.1|39249.4333|31000.3667|87963.6|27326.8|101137.9333|167395.3333|31708|
2020-10-25 01:35:53|pink_usa_1125|AGRPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3052|3490.4333|791.7667|442.4|745.7|879.3|941.5667|1249.2667|1012.2|762.5667|672.1333|1606.3667|1587.2667|970.8|1483.2333|1427.9667|1256.9333|1177.9333|1708.6333|2145.4667|1118.1|1918.7|1578.8667|1402.6333|1110.1667|794.6667|470.3667|553.2667|1411.5333|738.3667|1008.5667|1591.3667|683.6333|1133.0667|1326.0333|916.1667|4028.6333|1211.5|956.1|899.1333|831.9333|776.0667|651.9|965.7|1513.5|1665.5667|1054.3667|
2020-10-25 01:35:54|pink_usa_1126|MTNOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22256.6|50773.2667|25123.2667|12434.5333|64499.2667|57135|46483.9667|98900.5667|58054.7333|53362.2|55103|48724.3667|72819.4333|95420.2667|66808.2667|61359.7|54466.8|65678.9667|71730.3|94396.4|75127.4|107429.9333|98220.1667|60548.9|101073.6|102159.1333|102790.8333|114546.8333|202701.1333|90622.2667|159902.4|78980.6667|58231.1|45275.3667|42286.7333|23592.4667|24735.4|18439.8667|22827.5333|52453.7|34935.8667|27037.2|11996.6667|7148.9|19828.7333|67655.6667|32593.7667|22739.4333|
2020-10-25 01:35:56|pink_usa_1127|NDBKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9640.9667|6523.6|6459.3667|3449.8|4660.1|3754.7667|6319.8|1800.6333|5536.8333|6252.4|3456.9333|3296.5|8726.9|3895|5639.1667|6597.7|8565.7667|8461.1|9698.3333|13865.4333|8489.0333|9681.9|5103.9667|8506.4|7696.2|9301.8667|8176.4667|14423.7333|40274.8|9540.6|6693.7333|9132.8667|9352.1|7950.7333|9959.2667|15968.9333|16634.6|10469.5667|10822.8667|21565.1333|16724.8|35260.2|16928.8|26770.2333|23957.4|69778.4333|22490.8667|24786.2|
2020-10-25 01:35:57|pink_usa_1128|ANGPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27803.3333|3810|11626.6667|4813.3333|5536.6667|11023.3333|8910|3090|2136.6667|2103.3333|20686.6667|3170|10556.6667|1466.6667|3740|1700|3033.3333|2784.2667|1530.2667|1879.0667|1008.2667|2319.4667|1784.8667|1235.1333|1462.9333|1426.9667||1366.3667|1218.9|902.1333|1092.2333|2644.6333|2717.1333|2288.5333|4543.5667|1891.6667|3264.2667|2996.7|4101.3|2947.9333|2632.3333|4953.5|1933|2700.2|1410.7333|15620.8333|32803.1|6638.8667|11884.7333|45974.5333|4315.8667|7180.3333|4012.7|8787.0667|5298.6|13534.4|12476.4|8386.5667|9393.2667|6172.9|3533.8667|9751.4333|8858.4|7514.7|10024.8667|10617.9667|23853.5667|9835.9|11855.5|15315.3333|16033|15543.8667|7644.1333|7697.6|9805.3333|3247.1|8981.2|6767.3|8091.0667|8045.6333|8103.0333|6597.4333|13391.5333|7487.1|7802.7667|
2020-10-25 01:35:59|pink_usa_1129|AULGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546.6667|1896.6667|273.3333|163.3333|100|103.3333||176.6667|120|1710|200|200|200||360|2600|3536.5333|3986.6667|4436.6667|1085|1533|170.9|384.3667|6944.6|388.3||369.9333|28.9667|177.3667|70.6|49.3333|132.8|84.2|265.1333|9.3667|30.2667|61.7667|17.3333|38.1667|24.7667|91.6667|2468.9667|21.9667|33|204.4333|227.1333|56.6667|3387|160.2|151.4|38.4667|36.8667|44.4|21.8667|18.9333|100.8333|96.7|80.8667|50|51.0667|437.7|53.1333|29.0667|11|30.9333|252.7667|20.5333|148.3333|73.3333|544.2667|33.5|64.4667|13.7333|48.3333|82.0667|51.5333|46|13.3333|57.8|73.9333|20|75.4333|66.6667|36.6667|
2020-10-25 01:36:01|pink_usa_1130|RMGOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8580.9333|8696.1|1510.9333|1630.6667|655.1667|812.6667|2820.6667|1659.1|319.7333|10||14.2|10|3.3333|126.6667|
2020-10-25 01:36:02|pink_usa_1131|VDMCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10944.0333|13268.8|11154.9333|11496|10206.2667|12428.4667|20951.4333|9057.6667|13143.8|13581.4|34418.2333|8128.5333|4883.0333|8170.7667|10300.3|41001|13470.0667|12566.1|25497.3|29027.1|18480.8333|34704.1333|59791.1333|32928.1667|19105.0667|35535.5|45314.6333|76886.1|21233.5333|15452|
2020-10-25 01:36:04|pink_usa_1132|VODAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7030.5333|917.2333||959||959.9667|1051.4667|1042.9|1067.8333|1138.7333|1150.9667||1121.0667|908|||1036.3333|947.7333|13339.5667|13151.4|8.3333|10.9333|37.5667|3.3333|46.6667|33.3333|350|
2020-10-25 01:36:04|pink_usa_1133|GFIOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17668.2333|30908.7667|27340.1333|20722.5|20524.3333|14264.1333|915.4333|1006.2|1020.8333|1007.5|1044.7667|625.6|678.7|681.6667|915.6333|867.3333|965.8|1330.1333|1317.3|2264.3|2301.8667|2276.2667|2497.6333|1993|2033.1||1776.8|1232.9333|1212.3333|1146.6667|1138.1667|1112.8333|1609.3|1454.9|1586.8|298.5333|99.5333|13.4333|16.6667|35.4667|136.6667|458.5333|
2020-10-25 01:36:06|pink_usa_1134|KIROY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1612.3|4636.6|3598.1333|6124.8|2443.3667|4293.5333|3029.7667|4753.7|2904.8333|5757.0333|4452.2|6660.8667|3080.8|2275.3|1381.3|1319.5667|1663.6|5969|1177.5|1662.8667|2408|6465.6667|2270.1667|16746.1333|5988.9333|3448.5333|11402.5333|2189.2667|2975.8333|1538.1667|2754|1067.3|3426.8667|2174.4667|1346.9333|2170.5667|908.3667|6624.5333|367.0333|903.4667|943.7|997.2|454.0667|517.1333|555.9|459.6333|930.8|2333|383.3|
2020-10-25 01:36:08|pink_usa_1135|SRGHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34279|23606.3|13193.5333|20763.1333|36895.9333|20867.8|19443.0667|51070.3|99811|25445.1667|24138.9|57620.2333|61438.7|14094.8|12124.1333|8581.9|15466.2|13174.0667|14748.3333|34762.8333|31851.5333|31421.0667|17217.8|54648.1|27075.5|37669.5|30331.9667|11185.5|
2020-10-25 01:36:09|pink_usa_1136|SRHGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||663.1|1082.5|1952.9333|2167.3333|3326.3333|3336.3333|3806.8|4197.3333|9554.3333|9046.2667|7975.7|7652.7|7256.0333|423.9667|517.3|500.6333|448.7333|397.1|396.8667|370.8667|322.0333|8.3333|44.4|3.3333|2066.5|41.9333|122.3667|
2020-10-25 01:36:10|pink_usa_1137|IMPUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89498.8333|126559.5|58317.4|121729.5667|48607.7|35938.6667|76527.9|26890.0333|28340.1333|47166.4333|54413.9|30311.4667|32655.6|100437.8|86757.4|64587.9667|27595.6|29012.7|22026.9333|22212.3333|18676.2667|13867.2|16703.3333|33066.3333|51475|22416.6333|16432.6667|36013.6|17763.5333|33501.8|55213.6333|40174.4333|54704.6|139445.4667|54186.2333|78339.9|64852.9|71597.4667|56715.9667|73351.5333|52392.9333|105865.6667|46864.5333|92383.9|90520.3|264371.6333|109318.6|63606.7333|
2020-10-25 01:36:12|pink_usa_1138|BDVSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6|182.9333|65.5333|63.5667|284.3667|63.9667|313.7333|51.6667|5705.6667|8752.9|1799.7667|1789.9|5256.1667|1313.4333|5080.3|3470.8667|4073|3900.3333|3709.4333|5902.2667|3793.0333|5293.1667|2914.2|2411.8|2814.4667|4603.4667|9615.3333|9404.6333|7222.1667|2581|1971.0667|4087.2|10699.9|5685.6|8167.2667|9300.7667|7662.4667|6851.7667|24257.0333|8454.6|6096.2|4500.8667|5162.2667|20492.4|5812.6667|26011.0333|21282.2|13640.3|
2020-10-25 01:36:13|pink_usa_1139|APNHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454.5667|481.2333|639.3333|551.8333|708.0333|395.6333|206.9333|449.3667|555.7333|585.5333|12812.7333|913.4667|1176.1333|1313.1|876|720.3333|21130.6|11245.8667|9160.1667|11911.1333|11559.8|66891.9333|19844.9|30088.5|99875.6333|17708.5333|12739.6667|35197.3|975.4|4073.7333|4549.9667|1092.6|
2020-10-25 01:36:14|pink_usa_1140|WLWHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800.3333|807|343.3333|366.6667|3865.7333|4215.3333|3395.2333|10582.6333|1917.2333|2037.1667|3084.9667|2307.0333|2769.1667|2446.7667|6315.4|34599.8|19299.7|18881.1333|20856.8333|41528.3333|22029|15502.5|20200.7|57121.8667|19600.8333|23480.1667|22956.7|77019.2|22296.3333|36853.1333|53113.0667|90177.8|52661.0667|83481.3333|8628.3333|1931.5667|7876.4|2668.9333|606.3667|
2020-10-25 01:36:16|pink_usa_1141|TLKGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58276.6667|13493.3333|3893.3333|4016.6667|1920|3656.6667|1383.3333|1720|1973.3333|1963.3333|1810|2336.6667|44363.3333|9776.6667|6140|15120|11820|5366.6667|7433.3333|11158.8333|12819.2|19422.1|4601.5|13931.3333|7480.8|25249.0667|7909.0333|2835.6333|2342.5667|1472.6333|950.2333|1355.2|1849.6667|1311.3667|955.3333|1115.2|3645.1|771.6333|37832.4|3367.7|2343.4667|3216.5333|7404.6333|989.7333|4544.5|2131|1320.0667|2391.9333|1070.9|1244.9333|820.3|785.1|303.1667|293.1667|471.2|1201.7333|1982.3|1371.4333|425.8333|554.0333|463.4667|385.6|864.4667|799.9333|85.9|627.0333|60.3667|2325.8333|476.8333|2265.5333|109.0333|
2020-10-25 01:36:17|pink_usa_1142|MRPLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||887.6333|1078.3333|1033.2|1143.5|1463.8667|1403.2667|1648.5|1974.3667|1620.6|1590.2333|2540.5667|3626.8|4854.1|9443.0667|10064.3|18948.9667|8843.5333|6626.6|11999.6333|6444.6667|6107|3753.0333|5382.4|26717.1|17728.5|9367.3|9204.8|9526.6667|7273.1|12603.4|9997.5|20133.0667|62729.1667|16862.9667|
2020-10-25 01:36:18|pink_usa_1143|BRRAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1930.2667|2000.9|5525.6667|1505.3333|2524.8667|1025.7333|1379.5333|1943.3|1744.2|2048.0333|6931.8|12104.2667|6619.0667|3717.3|5070.4667|5463.7333|2139.1667|13111.4333|3857.0333|4143.7|5304.9333|1577.9333|870.6|1924.1333|1023.5667|973.4|8848.4667|3865.9|374.1667|730.4|734.1|683.8333|303.9333|311.9333|271.5333|256.7333|258.6333|664.1333|2004.8333|3743.2667|2069.8333|3135.3667|3801.7667|1822.7667|1596.0667|3441.3333|3539.5667|156.0667|80|
2020-10-25 01:36:20|pink_usa_1144|SPPJY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15216.2667|8357.9667|6004.6333|7939.9333|4119.4|2618.9667|3494.8667|1150.2|1152.7667|2320.9|1318.2667|8505.0667|6124.4333|14652.6667|19313.5333|3139.7|1719.9333|2762.2333|1835.0667|1386.5333|1742.3333|2443.9333|665.8|714.5|2439.7|9826.5667|8768.4|8844.1333|2443.8667|
2020-10-25 01:36:22|pink_usa_1145|JSEJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7339.5333|4651.2667|2375.7|1637.9667|1981.3333|1390.7|1629.5333|1789.0667|1636.5667|5420.7667|8519.1667|8817.0667|2987.8667|2428.1333|1198.4333|936.7|2106.4333|2083.6|2213.7|959.1333|1018.9667|5767.6|1606.8667|1436.1333|1592.7|1708.3|1066.3|932.7333|1006.5333|2809.2333|821.7|1505.9333|1503.9|2497.7667|793.8667|2472.4333|1199.0667|20039.8333|21608.9|21602.6|21757.8333|75|30.3333|3743.9667|11096.1333|1612.9667|411.6|741.3|
2020-10-25 01:36:23|pink_usa_1146|MOTUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22328|23719.1333|9622.9333|14984.3667|1101.3|2050|844.8333|258.4667|
2020-10-25 01:36:23|pink_usa_1147|NMPNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.6667|26.6667|30.8667|116.6667|158.6667|330.0667|234.8667|59.3333|
2020-10-25 01:36:24|pink_usa_1148|DSTZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.8667|1404.8333|486|552|2830.8333|9324.7333|1085.5333|4189.3333|
2020-10-25 01:36:25|pink_usa_1149|TBLMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15735.6667|4229.2333|6596.5333|5879.7667|4595.1667|3114.8|6165.5333|6477.7333|2572.6|3963.3667|5190.7667|2793.1333|5456.2|3421.3667|5209.9333|4533.8|4404.7333|6841.1333|7109.1667|5131.6667|4038.8333|4698.4|9929.3|3562.3333|5742.0333|15517.7|631.7667|1177.4333|790.4667|2559.9|840.1333|418.6333|3978.6333|1941.2333|539|467.9333|350.6667|706.3|2642.5667|1823.3667|2878.0333|657.1333|827.4|2076.7667|640.7333|370.2333|
2020-10-25 01:36:27|pink_usa_1150|LTGHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11623.9667|1443.7333|11811.0667|2771.4667|1461.1667|49014.5667|771.8|528.3|342.9|369.3|365.4|3518.7333|15348.4667|27937.0667|13706.1|8518.1|13424.8|9539.4333|22072.3|7963.8667|8491.6333|14458.6|26917.2667|15141.0667|10957.1333|120270.1667|23694.1667|32803.6667|109083.3667|38139.3667|
2020-10-25 01:36:28|pink_usa_1151|AVSFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390.8667|270.1333|309.3|469|1634.7|1561.3667|505.0667|301|254.3333|547.9667|837.9667|654.6333|526.6667|466.6667|415.0667|421.7333|415.0667|398.4|285.0667|225.4|229.2667|238.9333|193.5333|6.6667|3.3333||10|||10.1667|
2020-10-25 01:36:29|pink_usa_1152|LEAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57218.5667|63758.5667|196582.9667|35872.8333|23983.8333|37995.3667|264042.7333|26279.0667|21826.7667|20273.6333|22802.2333|20927.8667|19826|14011.4667|9455.6333|9282.2333|46825.2|17092.1333|16427.4|16799.9333|32754.9333|17716.4|18517.3333|16286.3|8783.3333|11743.3667|24076.6667|42830.6|26544.8667|17122.8|2238.5667|4039.6667|5337.6|5343.6667|2810.5|3244.7667|4273.7|2033.6333|2030.8|1931.6|3000.3667|3002.4|5920.4667|2912.5|3312.9667|5370.1|3514.4667|5369.2667|5127.2667|5103.5667|1551.7333|2731.4667|3495.4667|6055.7667|1394.3333|700.5667|2261.7|6513.1|2106.7|834.9|6032.5333|
2020-10-25 01:36:31|pink_usa_1153|CLCGY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4617.8333|4510.1|11399.3333|10035.2|14113.2|12304.7667|9079.4667|5818.7|9135.2667|7800.3|9158.6|8260.3667|21760.8|5119.2|8583.1667|6472.7|37900.6333|10632.3667|6137.8667|7601.7667|48152.4667|4491.8|4328.3333|4166|5864.3|3839.6667|22412.9667|37692.7|1098.4333|1057.2667|381.3||
2020-10-25 01:36:32|pink_usa_1154|PKPYY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||12.7333|10.5667|288.9333||20.8667|48.3333||
2020-10-25 01:36:33|pink_usa_1155|BCDRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6473|259220.1333|313765.0333|206577.9333|151319.5667|272949.9|173766.5667|127955.2667|100027.5333|88499.7333|32869.4667|56796.7|15115.2333|20396.6|44133.5333|17156.6|35509.1|5661.4333|5278.9|89302.0333|69263.2|18141.9667|151284.7667|269189.0333|295460.8667|301104.1333|295982.5|174289.9|330360.0333|75655.2667|291635.0667|266165.6333|97524.9333|85448.6|35832.7|52428.9|30388.6333|35600.7667|33630.3667|22144.3667|53821.1|47185.0333|161268.9667|384991.0333|9590.3333|97211.3|478169|264106.4667|
2020-10-25 01:36:35|pink_usa_1156|BBVXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183787.7|186618.7333|71836.1333|71796.8667|58153.9|71417.1|126975.0333|148465.2333|155234.6667|122811.9333|55270.6333|55088.3667|51371.9667|36442.1|85435.0667|85591.9333|96696.0667|97742.6333|86555.6667|116146.9|63537.7667|53862.6667|53590.8333|64979.5667|74975.3|29639.5|195298.0667|238188.4333|94037.2333|57811.5667|36765.0333|37325.6333|30825.2333|26740.5|15743.2333|22985.5667|25804.5333|63217.8667|87241.5667|8500.6667|11854.7667|7345.8667|137962.3333|22456.8333|20138.4|57085.8333|
2020-10-25 01:36:37|pink_usa_1157|CIXPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4169.7667|3783.5|4014.9333|8283.3333|13954.5|14602.4667|14744.6667|37221.6333|35668.7667|28846.2333|29843.1333|29404.2|73152.5667|81881.1333|11098.1667|192.8333|1562.1|2029.3|2956.8667|18114.9667|5674.1667|2246.7667|7271.4|11314.7333|6729.7667|285.9667|
2020-10-25 01:36:38|pink_usa_1158|CAIXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1459.5|2190.1333|6810.4667|6395.6|72418.0333|257470.7|123205.1333|271350.4|495242.3333|118209.8|111864.3|392234|302933.4|274031.2|225576.5667|110504.2667|106175.6|305304.6|410930.5|665032.5667|340480.3|102080.7|241749.0333|135398.8|254833.0667|194704.6667|295364.6333|
2020-10-25 01:36:39|pink_usa_1159|MPFRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3585.2333|3908.9667|3040.4|1975.2|1946.9667|1754.0667|1602.0333|1551.9667|1649.9667|2214.7|2228.0333|2241.3667|2262.1333|1238.6667|744.3667|762|789.5333|1121.6333|1174.3667|1187.7|1195.7333|1265.8|938.7333|856.2333|871.1333|864.4667|16.6667|103.3333|||18.3333|146.6667|13.3333|
2020-10-25 01:36:40|pink_usa_1160|BNDSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.3333|113.3333|66.6667|25||||190|46.6667|80.4667|20|13.3333||870.1667|216.6667|711.2333|444.7|375.5667|6.6667|98.7333|109.1333|131.4|190.1667|75.7|10.5667|764.6667|336.8|146.3||142.9667|517.8333|1311.6667|2059.3333|454.7|838.0333|3265.1333|766.9667|137.9|1360.7333|37.6667|11806.2667|9479|
2020-10-25 01:36:42|pink_usa_1161|BNKXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1||264.3333|273.3|16.5|9.0667|298.0333|
2020-10-25 01:36:42|pink_usa_1162|BKIMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|30|1076.3333|6.3333|68|71.6667|47.6667|7338.4333|193.8|4492.8|6620.4333|322.9667|
2020-10-25 01:36:43|pink_usa_1163|BKNIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1466.6667|2346.6667|236.6667||390|200|213.3333|246.6667|450|163.3333|853.3333|1500|556.6667|899.6667|195.3333|280|1616.2333|615.9667|435.9667|283.1333|279.6|864.0667|873.9333|990.5333||824.9|833.4333|645.8333|3492.4|3875.7667|1050.9333|1101.3|1212.3|1230.6|1204.0333|1680.1667|1604.1667|1998.7|1705.6|2966.9333|2966.1|2770.8333|2793.3333|1078.1667|1354.3|1842.6|2074.7|1623.5667|1868.4|2130.7333|1932.4667|1550.5333|1728.5333|2547.7333|2573.8|1513.6333|1577.1|2206.5|2540.1333|1392.5333|974.8333|703.7667|820.5|1119.9333|1446.7333|1699.4|1248.8667|657.4|589.9|757.5333|1437.8|1672.8|1801.9667|1081.1667|98.7|160.0667|1355.6333|355.1333|1817.9333|1289.9333|72.3667|
2020-10-25 01:36:45|pink_usa_1164|TEFOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107981|106639.5|68716.7|18963.3333|39749.3333|41992.2667|28321.4333|25335.1|9925.3333|64641.9333|20171.4|34213.2|13726.5333|38084.6667|46077.8|1672.6667|1157.0333|9668.0333|9986.1|1527.1667|3650.8333|22177.3333|21522.1667|11046.5333|11647.0667|9940.7333|14207|39063.0333|31690.5|20571.1|18015.3667|5307.9333|17370.1667|15026.0667|9334.6667|3128.7|2509.3|114312.9333|148855.0333|2171.6667|48127.7667|11692.9|29699.4333|29680.6333|19002.2667|14650.2667|7086.5|
2020-10-25 01:36:47|pink_usa_1165|ACSAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4333|6.6667|494111.5333|93171.7667|342103.6|78125.3|93962.4333|137540.2667|77196.4667|71307.3333|165655.6|255945.9667|78652.3333|136968.5333|74505.3333|660281.0667|222971.4667|147758.2333|
2020-10-25 01:36:48|pink_usa_1166|FRRVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2305.6333|2043.1|1217.1667|566.5333|1193.2667|239.5333|4771.7333|1680.8667|4734.6|294.3333|603.5667|83.3333|583.9333|514.1|482.1667|374.8333|1284.2667|1162.5|983.1|1323.9667|446.5667|1154.7667|1209|4497.6667|5013.0667|17349.3|12908.5|4797.5667|23870.9333|8329.2667|11747.8667|7461.7667|16879.1667|19773.2|17737.0333|4548.2333|11745.9333|10072.7|39435|9814|7847.4667|
2020-10-25 01:36:49|pink_usa_1167|GASNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3026.8667|9250|11313.6667|15720.9667|13759.6333|3619.2667|2401.6333|2158.8|3462.7|4443.3333|4824.8|1075.4333|965.3|3126.6|19123.2667|14223.7667|43807.3667|31850.1333|43640.5333|38843.3|18571.5333|91707.1|22854.9333|17113.8|17058.4|30056.7|30978.7333|27190.7333|23376.2667|40546.8|39964.7333|17898.1333|32461.8|156955.9|145758.6667|52612.9|17192.2333|
2020-10-25 01:36:51|pink_usa_1168|IBDRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39308.4667|34719.9667|40138.6333|22105.0333|39156.4|30396.3667|36353.1667|29707.4667|32935.4667|28557.6667|20925.1333|38732.0333|31288.3667|96513.7333|43921.4667|29153.1|37833.1|31306.3667|48340.4|25070.6333|26750.0667|30147.1|33482.1667|22154.7333|26636.0667|31170.0333|19751.3333|26254.5|89401.8667|108335.8|60256.5|38053.6333|88205.5667|34886.5667|22443.5333|58746.0667|60188.8333|34542.6667|27976.6333|37665.3|83362.6667|204165.7|41168.6333|90184.8667|44753.3333|98100.0667|66061.9667|33631.5|
2020-10-25 01:36:52|pink_usa_1169|IBDSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||731.1|1456.4333|1727.3667|814.8|561.6|39439.5333|1011.8333|27208.2|430.2333|454.1|10166.7|905.7333|1592.1|563.2333|1565|1344.7667|933.6333|2689.5667|912.8|629.2333|1288.1667|2378.5|1917.7|179.5667|2049.5667|1247.5667|1860.3|1680.0333|2252.6333|5827.6333|1112.2|2579.4667|2364.5667|7006.5|338.4333|436.3667|1097.5333|1894.2|725.9667|5776.6|27450.6|3569.4333|2777.4333|12464.8|16395.9333|17276.3333|12419.5667|16734.6|
2020-10-25 01:36:54|pink_usa_1170|AMADY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1399.6667|974.1|19228.7333|17630.9667|9222.8667|5112.1667|6240.1333|3396.2|5555.4667|6259.9|8526.9333|15739.4333|8711.2333|15207.1|20124.7|22757.0333|27817.6667|12115.2|19186.6|10712.5|23093.5|5126.2|11512.8333|10401.6|8986.9667|7862.5667|8999.3|13236.7|85678.9|18574.2|39120|20691|18974.5|28296.7667|30791.1|93765.9|136607.7|39237.6667|
2020-10-25 01:36:56|pink_usa_1171|CDNIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9333|3.3333|
2020-10-25 01:36:56|pink_usa_1172|ANNSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||784.0667|661.6667|633.8|766.3|851.7|2785.9|3038.6|1285.8|824.8|629.3667|955.9333|793|2572.5333|62.8333|215.3|2.6667|759.8667|568.0667|149.5|
2020-10-25 01:36:57|pink_usa_1173|ACXIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.6333|215.1667|202.3333|55.6667|43.3333|52.2667|40.8667|53|2190.4|150.9333|212.2667|336.1|309.9667|105.6667|355.5|2094.4667|657.6667|262.0667|87.1|838.9667|240.2667|714.1|48.3333|367.2|74.8333|265|539.7|425.7|84.2667|85.5667|594.8|1258.0667|446.4333|94.4|78.8667|105.1333|118.8|1.0333|22.5667|217.8|23.6667|513.1333|3.3333|16.4333|9.8|56.4667|35.0667|15.6|
2020-10-25 01:36:59|pink_usa_1174|GIKLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4040.7|702.1|3483.4667|2341.4667|2516.4667|2615.9|1823.0333|2183.1667|2585.2|2601.8667|6415.2333|6929.5667|2042.5667|1355.7333|843.4667|951.5333|1222.2667|1253.0667|3198.3|1283.7|373.8333|739.1|898.0333|589.5667|778.8333|1857.1667|3664.8333|3677.3|1771.4|1496.5667|1119.3333|1080.3333|1560.6|1774.8|847.5667|979.6|913.7|26.6667|42.5333|33.3333|194.2667|108.1667|38.4667|101.9667|
2020-10-25 01:37:00|pink_usa_1175|GIFLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7356.1667|8072.3333|7341.7333|3665.6333|4244.0333|6838.8333|6187.2|4500.6667|9904.5333|2601.6333|5230.4|8757.4333|8659.0667|9007.8667|9961.5|11371.7333|7330.9|5264.6667|5653.5333|6763.3|5751.3|1004.1333|527.8|540.8|1101.0667|1245.6667|1128.3667|865.7333|2684.3|28396.5|46047.6|28499.8333|22533.5|19365.9|20495.1667|14239.2667|10726.8|10019.2333|3281.9667|3576.6|1633.5|5|1533.4667|78.3333|180|94.1|185.3667|67.7|
2020-10-25 01:37:01|pink_usa_1176|GIFOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6914.3667|11884.4333|27432.0333|26326.8667|112371.0667|109058.8|108900.6|118675.3|9996.7667|4.6333|38.1333|52.1667|92|1007.1|14187.0667|39006.9667|38631.5|18282.1|7999.3667|5558.7333|
2020-10-25 01:37:02|pink_usa_1177|ENGGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3870.9333|2369.3|4039.9|2135.5333|12905.9667|1008.3333|10113.8333|5635.6|21271.8667|16382.2|8223.1667|5059.3667|14907.1333|11268.5333|9428.7|14711.5|4719.3|3283.8333|4028.3667|3275.8667|3512.9333|3260.8|17663|8042.3|4286.1333|8031.2667|4055.7667|3928.9|1631.5333|1964.1333|6475.9|2397.1667|3038.4333|33041.7333|9392.2667|34339.1667|13387.9333|17489.1667|24923.4|26621.7667|15161.9|40801.6333|10325.8|47552.2333|11556.6|15067.8333|
2020-10-25 01:37:04|pink_usa_1178|ISMAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99895.6667|25070.5667|12962.0667|35053.2|26085.4667|41629.0333|34488.7|59964.6333|25323.9|13639.5667|9745.7667|21781.3667|14866.3|12595.3|8935.9333|44289.9333|30535.8667|12226.2667|7742.1667|23070.3333|10071.7333|6389.9667|4963.0333|8301.6333|11776.5333|9582.9333|11807.0667|18292.1667|15739.7667|12314.1|115482.8|15334.4333|1201.6667|624.9333|994.0333|211.8333|1095.5333|221.5333|302.4333|
2020-10-25 01:37:06|pink_usa_1179|RDEIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1109.0667|1450.5|8787.2333|5041.8667|2482.2|2497.9333|8588.5333|416.6667|228.7|249.3333|602.1|189.5333|417.3333|135.8333|253.8|78059.8667|4841.4667|10481.6333|9973.7|11021.3|12807.6667|13673.7333|12378.1333|12503.5333|9704.7667|73795.3333|18998.4|27605.1333|18841.3333|28723.3333|22449.6333|32153.9667|128048.5333|64417.1|38018.9333|35669.4|101874.6667|126220.2333|207279.4667|189378.4333|92052.9|322688.6|36339|65684.6333|100089.3333|96122.3667|44339.6667|50687.6|
2020-10-25 01:37:07|pink_usa_1180|PGUUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574.7|485.3|2883.1667|1115.1|7081.1667|6115.0667|8165.9333|2951.2333|
2020-10-25 01:37:08|pink_usa_1181|PGUCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||793.3333|390.0333|2745.2|426.2667|583.7|
2020-10-25 01:37:09|pink_usa_1182|PHMMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19984.0333|8152.6|39555.5333|17601.8333|13298.7|9564.6|8998.7|9755.2333|4783.5|3667.8667|4099.6667|5731.7667|2383.7667|1729|3550.7333|3444.8333|496.4333|462.7|173.3667|
2020-10-25 01:37:10|pink_usa_1183|SMIZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.6667|101.6667|73.3333|100|6.6667|13.3333|13.3333|63.3333|169.5667|19.2|196.0667|51|116.6667|53.3333|33.3333|50|23.3333|25|20.5|60.3333|873.0667|42.3|719.6|556.3667|1842.9|176.3667|270.5333|240.3333|2096.8333|772.2333|696.3|149.9333|667.8|148.2|511.9|662.6667|1158.4667|1410.4333|340.6333|485.4333|2504.0667|292.6667|709.7667|128.4|482.6333|4676.6|1500.2667|584.6667|
2020-10-25 01:37:12|pink_usa_1184|ATVDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||874.7667|545.9667|502.8667|2158.5667|1704.5333|1603.6333|609.0333|1649.6|1345.5|635.8667|656.9667|382.0667|
2020-10-25 01:37:13|pink_usa_1185|IDEXY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||902.4333|758.3667|660.4333|8105.1|37991.1333|5724.3333|12494.7333|2538.9667|3630|2331.5333|2734.4333|20224.9667|67308.6333|127230.1|18524.3667|43350.2667|44316.3667|52850.8333|46638.3333|53930.9333|57303.7|43464.6667|99917.2|168020.0333|117373.7|85753.4667|73784.5|73260.9|135436.6333|56532.6667|49236.9|151517.7667|100353.9667|109058.4|352900.1667|223783.1|113139.8333|79417.5667|191496.5|378329.3|124724.5|114836.5333|117635.3667|120924.1|312364.7667|121865.9|228606.0333|
2020-10-25 01:37:14|pink_usa_1186|SVNLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|198.6|197.6333|222.6667|58|97.4667|460.1667|1536.3333|2179.1|2287.6|1624.1|10004.9|7261.3|29128.8333|12501.1333|11205.4333|19469.1667|41358.6333|17255.6333|15020.2667|19573.4667|50645.8333|122701.2333|80582.6667|160360.3333|126783.0667|121806.8|41807.0667|97208.5667|46789.3|41931.2|36777.8667|99862.7667|73379.1667|165320.0333|69248.5667|317682|89403.7667|205958.8333|198015.6333|365338.1|339423.4|119436.3333|235330.7333|
2020-10-25 01:37:16|pink_usa_1187|NBNKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2441.1667|1335.3333|4806.8333|6865.9|3701.3667|6967.7667|2942.5667|1301.6|
2020-10-25 01:37:17|pink_usa_1188|NRDBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294935|216184.2667|180786.0333|1051641.3333|683756.2333|164910.4|333477|392101.2667|449388.4|590752.5667|233487.2333|100168.4|
2020-10-25 01:37:18|pink_usa_1189|SWDBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16971.1|14596.9667|3216.2|4284.4667|6623.9333|3533.1333|54733.1667|22364.2333|15898.4|7387.9667|5648.9|23132.2|19965.5|26066.3333|14617.9|14555.2333|6399|60864.9|11087.8|29221.7|36045.9|21027.3667|123809.0667|41447.5333|17281.6667|30077.6667|17797.3|16958.8|36033.9667|55402.7333|31269.3333|63061.7333|35070.8667|29470.0667|28976.0333|40646.7667|55481.4|42715.5667|25211.9667|24236.5|27403.8|21773.3667|28366.0333|14496.2333|31003.1667|19958.2333|53850.6333|23380|35493.3|111544.5667|76688.9667|53906.6|71328.5333|182641.6|84226.8|34216.1|
2020-10-25 01:37:20|pink_usa_1190|SVKEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5076.8333||4954.4667|14917.0333|2223.7|3908.3|42004.8667|43814.8|985.6333|1132.2333|1171.0667|1161.5333|1246.9333|973.2333|1123.5|1396.0667|737.6333|912.2333|1090.2333|1416.1|1347.3333|965.8|1038.6667|1271.6333|1054.7667|2543|2101.5333|2906.7|2986.8333|3046.5333|2006.8|4946.7333|6674.9|5955.2333|3744.2|7.1333|2210.9333|136.3667|951.6333|1374.3|1364.0333|331.2333|
2020-10-25 01:37:21|pink_usa_1191|VOLVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14762.8667|18871.2|12613.3333|9417.6667|2746.7333|2620.5|3528.5667|12731.6667|12888.0333|12973.3|3793.9667|1796.6|3169.7|3074.9333|2472.1667|1896.9667|2170.4|2308.3667|2327.4333|1858.9333|4524.7|7730.3|28650.2667|9655.9|9629.1|9350.5667|8330.5667|2117.2333|3460.8333|2490.4333|2036.0333|3120.0667|2364.8|3021.2333|6192.7667|3942.8333|13272.7667|31742.4667|1313.5|1281|700.4333|616.2333|294.2667|1088.5|377.9667|1666.7333|1705.0333|748.4|
2020-10-25 01:37:23|pink_usa_1192|VLVLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8159.9667|36598.7333|4815.0667|5718.0333|5015.5333|7520.7|5834.1|17235.5|28713.5667|16205.7|28042.2|70309.3333|17026.6667|28273.1|30375.1333|63384.8|96516.9|96892.5667|41561.4333|
2020-10-25 01:37:24|pink_usa_1193|VOLAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6775.5667|6585.0667|5195.0667|5198.3|5061.3||4135.6667|3489|3482.6667|666.8667||662.4|749.7333|736.4|751.6|739.6|795.6|819.7667|783.9333|694.9333|547.4333|715.2333|662.5|614.6333|735.8|624.2|776.7|354.4333|49.1333|33.5|11.4333|10|173.5667|75.5|41|
2020-10-25 01:37:26|pink_usa_1194|ERIXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1473384.7667|1512617.3333|1367110.5667|638049.6333|247116.8667|414441.8|375778.7|180671.4|174559.2|145200.7333|130733.9|77160.8333|194076.8|120403.5333|43609.1|44789.3667|47380.6667|46814.2|90446.0333|54570.2667|72755.8333|113785.3667|140285.0333|131253|72078.3|151694.0333|133671.9667|45944|50526.3667|173941.8333|16840.9333|322064.3667|180341.3333|209748.2|287929.6667|257264.1333|394851.8667|86937.8|35522.9333|254042.2|85279.6667|120571.2|175854.3667|12077.2333|110500.1|201434.6333|164020.3667|
2020-10-25 01:37:28|pink_usa_1195|SDVKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18414.2|16370.9|14790.1667|27434.1667|17411.4667|21221.1|18996.2|2885.7333|68641.0667|56794.2333|30446.1667|57698.6|38771.8|19219.0667|39356.4|37490.2333|5910.6667|46574.9|33690.6333|16381.3667|49164.5667|15585|6354.4667|75212.7667|11499.9667|29803.1333|12655.6667|25044.7333|15035.4333|9007.8667|12380.9|6261.2333|16264|37527.4667|20174.1667|8434.1333|15194.3333|16555.5|13064.0333|10952.1333|72342.2|10603.0667|11658.8667|7884.3667|4666.5|5877.7|32608.7333|17801.9|22729.5333|79752.2667|22343.2667|70707.0667|40462.6|11312.6667|53497.3667|34352.7333|98085.5|
2020-10-25 01:37:29|pink_usa_1196|IVSBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2005.4667|2417.4667|2035.8|1490.8667|2385.2667|2406.3|1445.3|2018.6333|3158.0333|1699.4667|914.2667|1038.7|2601.8|2775.4333|1235.0333|5842.7667|6126.2667|1512.6333|1871.0667|1236.8|1005.9667|1341.7|798.5333|1430.0667|952.9|2479.5667|2256.4333|494.9333|2140.9333|1782.8333|1918.9333|1268.5667|1197.1667|3515.5667|1435.9333|568.8|1691.3|1353.6667|2018.2667|601.1|2090.8667|1862.4|1776.5667|335.7333|721.8|1654|2718.6333|737.0333|
2020-10-25 01:37:31|pink_usa_1197|IVSXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3969.1|3625.9333|1728.9|1409.0667|1395|1332.2667|1323.3333|1246.5|972.3333|931.8|852.6333|1083.4667|1707.5|2158.8|1357.1333|1018.4333|1269.9333|1387.2333|1289.2|1121.6667|1129.9333|984.2|9081.1667|9710.6333|10020.0667|9215.6667|3464.7667|1098|967.6667|713.5333|5968.1|3013.7667|1081.1333|1008.2333|1577.7333|1426.5667|928.8|788.1|157.9667|261.4|1017.4|424.0667|24.2667|214.6667|178.6667|260.2333|140.1|40.8333|
2020-10-25 01:37:32|pink_usa_1198|ELUXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||2360|2311.6667|3600|3386.6667|4425|5690|2551.6667|6573.3333|6318.3333|11693.3333|22123.3333|7940|6260|5481.6667|11960|31990|34300|36526.6667|15430|23540|22123.3333|25646.6667|22606.6667|34973.3333|33126.6667|56003.3333|27073.3333|32910|23063.3333|25570|15703.3333|20750.8667|16684.4333|23864.4|18584.3667|12028.7|13671.2|18002.6667|19514.3|18556.9667|33573.2|38384.6|9016.4667|4471.9|6072.2667|18783.1|8984|6181.0333|1439.4|7241.6333|1657.5667|3385.9333|4296|3023.4333|2315.5333|5819.0333|10956.9667|8162.7|38820.1667|5032.1333|6642.7|5497.7667|8809.7667|5172.1|9330.8667|1763.8333|1132.8333|1684.7667|3258.5667|914.6333|1334.5667|2090.8667|1078|1554.1333|8197.0333|3221.5333|5154.8|5858.6667|10429.2333|1863.6|1517.0667|2040.2667|11941.8|4183.3|6978.3667|12360.3|4289.8667|3056.5333|12598.9333|2838.4|3918.2333|2448|7143.5667|4781.3333|7554.8|7050.1333|8762.2333|3025.8667|2575.0333|3991.7333|2502.5667|12916.2|3651.2|1725.3667|
2020-10-25 01:37:34|pink_usa_1199|SKSBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||703.9667|769.8667|950.2333|1093.5333|1050.2|1511.2|1260.8333|1301.8333|1348.3333|1154.9333|1441.2333|1547.9|1703.3|1471.0333|1262.5|1059.7667|1007.6667|1644.8|1454.7333|1680.1|1723.7667|4547.5333|3912.6|3852.0667|3902.7667|4246.5667|1154.5667|1240.0333|1437|1285.0333|1374.3333|2336.1667|2867.8|3037.1333|4013.6667|5128.5|3611.9|470.2333|504.0333|1268.5333|1932.5333|546.2|569.2333|411.1|
2020-10-25 01:37:36|pink_usa_1200|SKBSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.2667|712|983.8|909.4333|3294.7|1597|1125.8|753.6333|785.4333|1900.0667|919.0667|978.7667|1207.2667|752.9667|1217.4|5972.8333|1085.1|2708.6667|376.8333|374.4333|229.7667|244.6333|300.9667|119.9333|792.5667|704.1667|567.8|590.5|270.0333|
2020-10-25 01:37:37|pink_usa_1201|SKFRY|average_volume_30|0||||||||||||5413.3333|9486.6667|3723.3333|5090|6216.6667|9463.3333|8613.3333|12466.6667|8580|6923.3333|6493.3333|6596.6667|11123.3333|9553.3333|5910|8986.6667|10396.6667|2523.3333|10613.3333|5570|7666.6667|3520|5550|2643.3333|3916.6667|2443.3333|12086.6667|8416.6667|29186.6667|10363.3333|9133.3333|12060|7123.3333|13040|9886.6667|18783.3333|9463.3333|4370|5940|10473.3333|10466.6667|9920|4956.6667|8320|6380|7450|8100|9210|10366.6667|7533.3333|13266.6667|8713.3333|11790|9386.6667|4510|15490|11676.6667|8723.3333|7103.3333|24120|5510|10163.3333|7730|3543.3333|2973.3333|5313.3333|1066.6667|7066.0667|5591.9333|4700.0333|2913.3333|5214.8333|2175.3667|6263.1333|3186.2667|3071.8333|10111.4667|5551.1333|13604|10642.5667|21299.3|37392.6667|33285.5|19255.8667|16751.2|12986.9333|12350.4333|30100.8|17173.2|50452.8667|19981.3|51090.1667|58144.6333|43923|29690|25840.2667|8787|15144.4|5649.9333|5126.1667|2786.9667|3176.5|2986.8667|5008.8667|8101.2667|3288.0333|3546.7667|4427.7|7923.4667|2142.4|1580.5|1103.1333|5676.6667|6638.2333|7783.7667|9216.1667|12931.9333|7903.9667|8731.7|46680.7|24734.9|13758.6667|22927.9333|14057.6667|9397.8667|12357.6|23883.4|19914.1|7654.9333|40301.1333|13684.3|14865|79121.6667|52246.5|23011.6|19007.6667|9294.1333|61972.7|13775.2667|9330.2|
2020-10-25 01:37:39|pink_usa_1202|SKUFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26087.8667|25292.8667|19069.2667|16625.5667|11263.1|16397.6|12761.2667|14326.7|5867.6|10209.2667|16471.1333|14978.8667|14568.9333|8074.4333||7634.8333|7541.5|7511.5|6282.7667|5483.3|5269.1667|5029.9667|3879.3667|10548.2667|12359.6|4847.9667|2096.2|6956.8667|6893.0667|5722.7667|5039.7333|5688.6333|5989.1667|4489.0667|4375.5667|3555.8667|3279.1667|3243.2667|3317.1667|4370.7667|107.0333|46.3667|27.0667|11828.9333|246.7333|2668.4|173.3333|
2020-10-25 01:37:40|pink_usa_1203|TLSNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19808.6|1031.5333|1835.1667|1441.7667|2126.3|3236.0667|9206.2|4908.8333|9802.5333|9786.4333|11481.5|13652.4333|10963.0333|35707.1|160110.4|128468.2333|72771.2333|253419.2667|48360.3333|42509.7333|24855.1333|171534.2333|58959.3333|23220.0333|34598.2333|69604.2333|40272.8|31427.8333|50985.3333|70549.2|46621.3|77043.1667|48486.3333|87245.2333|148381.7|93742.2|66999.7333|
2020-10-25 01:37:42|pink_usa_1204|ATLKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38210|4570|3880|18520|6973.3333|1186.6667|5900|5923.3333|4263.3333|3283.3333|1690|253.3333|590|1870|1620|1093.3333|1053.3333|3248.8333|41085.5|8739.5|5492|5785.2|7431.9|12374.2333|5234.1333|7825.8333||12171.4|11922.3333|9601.9667|9678.0333|14016.8667|18742.0667|62247.3667|25786.6667|13823.1667|22531.2667|81942.3|44754.1|32226.0667|15275.4|27868.1667|20295.5667|31068.3333|12087.0333|13544.7667|23923.5|45304.7667|23540.9|59966.6333|18622.3667|11899.9|18384|20191.3333|15553.7333|20067.3333|16662.7|51736.7667|21299.7667|17273.6|15817.5333|20404.3333|29009.6333|19166.0333|31808.9667|44891.1333|27846.6667|15877.5333|12343.9667|25824.3667|15146.7|92554.0667|39900.9667|34207.5667|43802.7333|39120.9667|61953.2333|306906.6667|49544.2|49305.6|55577.3|52147.9|73596.1|64303.8333|52282.9667|
2020-10-25 01:37:44|pink_usa_1205|ATLCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7550|850|3830|||2390|1940|1750|1520|1920|1430|800|1033|2392.0333|973.3333|1327.2667||486.7||2036.7667|2794.4|4285|8933.7333|10241|8559.9667|11462.4|9929.4333|24188.0333|13257.6|6659.6667|31594.7667|6337.1667|12647.5333|9689.3667|9783.0667|8911.2667|8260.6667|7670.4667|6300.9|12055.3667|6165.3|5539.6|3772.1333|5432.2333|3213|2505.5333|2156.5667|18894.5667|1906.1|2385.1667|1791|1976.6667|3136.0667|3313.0667|3967.7|3713.5333|3881.9333|2030.4|2839.2667|8448.4333|2690.2|1699.3667|2032.5667|9338.2|6837.5333|6795.3333|35998.3|9365.1|1955.6667|2518.9667|2562.2333|2602.6333|13016.2667|3455.5|3041.3333|
2020-10-25 01:37:46|pink_usa_1206|ATTLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1196.3333|1188.5667|908.1667|729.1667|910.0333|1025.8333|872.1667|851.4667|573.1|10.6333|6.6667|49.4333|146.2333|4.8333|20.7|31.9333|
2020-10-25 01:37:47|pink_usa_1207|HUSQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1117.7667||936.4667|717.1667|627.6|677.0667|655.8333|632.5|695.8667||815.2|1201.0667|1108.7333|1118.7333|8753.7|8837|8752.3|8772.3|8671.9333|8340.2667|8416.4667|8400.1333|8412.0667|8425.7333|8550.4667|8731.8|2525.4|2474.9667|1773.6|1528.0333|862.2667|16.8333|173.3667|2370.7|25|13133.6|387.7667|125.5333|
2020-10-25 01:37:48|pink_usa_1208|HSQVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3991.7|2440.5667|968.6|1162.4333|1339|1165.5667|1387.7667|1157.1333|1104.1333|4225.2667|1440.6333|1149.3667|2763.5667|1759.5|896.8|1396.5333|1482.1667|1277.9333|849.2333|814.4|910.1667|1586.1|1081.9333|1124.8333|1979.9|3228.7|1628.7333|1776.2|665.2333|4397.7|682.4|676.5333|939.8|3332.9|945.9667|1086.9333|432.4333|364.0667|141.7333|109.2667|274.1333|174.1667|355.2333|2448.1667|784.5667|445.4667|747.5333|3322.6667|196.4667|
2020-10-25 01:37:49|pink_usa_1209|ALFVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1185|1229|696.5|736.5667|702.5|696.5333|696.5333|654.0667|572.2333|823.5667|799.2667|589|605.9|882.8667|310.2667|1760.7667|1892.1|576.7333|671.0667|4591.3333|1922.8333|32878.2333|15684.6|22025.7333|35103.6|16744.9667|17744.4333|29792.4333|18873.4667|27966.6|41008.1667|14838.2333|41169.1667|15511.9|16261.8667|28554.5|12000.4333|60709.0667|17871.3333|9511.2|
2020-10-25 01:37:51|pink_usa_1210|SCTBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||725.1667|698|1202.6333|2098.9667|2139.6667|2720.2|2729.2333|2745.9|2734.6|2771|1104.9333|1386.1333|2184.4|2230.2667|1663.6|2585.4|3010.8667|2403.0333|3689.7|5157.0333|4899.0333|3680.1|3745.2|806.6333|776.6333|683.5|685.5667|1048.5667|1088|782.8667|785.0333|798.2667|910.3667|932.8|915.9|823.7667|448.6|441.4667|439.0667|215.2667|21.3333|3.3333|3.3333|397.2667|446.3|111.9|111.9333|
2020-10-25 01:37:52|pink_usa_1211|GNGBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31017.2333|10788.7333|6837.4|3500.4333|5128.9667|1275.2|1413.9|1364.4333|1271.0667|1938.5|1356.9667|1465.3667|7559.2333|9553.2|8743.7667|10240.1667|9093.1333|69971|15368.7|6506.7333|44763.6|6645.2667|20787.6|13654.2667|2766.5667|13295.5|1036.4333|1366.8667|726.2|1000.1|16286.1667|1031.2333|5782.5|
2020-10-25 01:37:54|pink_usa_1212|SSAAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||895.9333|655.3333|558.3333|669.3333|21581.6333|29373.1333|6.6667|262.3333|3.3333|24.5333|34.6667|49.5|260.4|
2020-10-25 01:37:54|pink_usa_1213|ASAZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120088.2333|38180.4|28674.3|112635.7|33107.3|32909.2333|33689.3333|76355.0667|78931.9333|50184.8|81081.7|40195.9667|32744.4333|32028.5|50170.4|38375.7333|20622.9333|26935.3333|39002.9|19413.9333|32420|57288.9|104470.2|84572.8|176789.7333|68427.2333|88042.2|155328.3333|100822.3|75557.4667|110840.3|220149.9|93512.3667|126057.5|99686.4|294178.5333|106009.3|115962.7333|151410|95269.0667|471271.9667|176414.8|337240.9333|
2020-10-25 01:37:56|pink_usa_1214|TLTZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.2667|478.8|5935.9333|1353.3667|11006.1667|2754.0667|4082.4|2130.6667|8472.6|1899.2667|3051.0333|176061.6|40043.6|229020.2667|1555.1333|605.4333|3128.7667|806.6667|728.6667|2459.7333|35.2333|211.4333|20.8333|543.0667|161.8333|673.3333|37.5|12.8667|104.0333|17.7333|24|13.0333|90.2|16.6667|135.1667|8.7333|19460.0333|12293.6667|62391.4667|
2020-10-25 01:37:58|pink_usa_1215|HXGBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6648.2|2056.2333|495.2333|621.6667|833.9667|1128.3667|896.9333|2183.8667|2354.1|2298.5667|758.4667|803.9667|2540.2333|2440.2667|2173.5667|2572.1|28666.5667|17968.5333|67325.1|90328.5|213881.0333|9380.5|33318.2667|17302.7|33416.4333|16755.7|7948.9667|
2020-10-25 01:37:59|pink_usa_1216|NDRBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||796.2667|674.9333|983.4|1002.7|1227.3667|1164.0333|874.0333|1039.2|1105.1|746.2333|784.1333|444.4|116.6667|66.7667|13.3333|245.8|63.5|87.2667|
2020-10-25 01:38:00|pink_usa_1217|SWMAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|83.3333|213.3333|82.8|780|26.3333|323|93.3333|91.3333|71.6667|68.3333|16.6667|83.3333|1437.6|1477.5|737.5|590.2|2129.6333|626.1667|1394.4667|447.1|1565.8667|672.7667|156.5333|987.1|438.5|1380.0667|575.4333|992.9333|2329.1333|550.7333|860.9|79.9667|246.9667|268.2333|1109.2333|608.6667|610.1333|1758.6|4542.2333|18472.5667|5195.1|34814.5667|15770.7333|16442.3333|
2020-10-25 01:38:02|pink_usa_1218|THQQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|4|16.6667|93.4333|
2020-10-25 01:38:03|pink_usa_1219|SASDY|average_volume_30|0.733504163997||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||548.9667|357.1667|3.3333|23.3667||6.6667|24.6333|31.5|48.6667|2130.2667|
2020-10-25 01:38:04|pink_usa_1220|EVVTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243.5|1076.3667|612.3667|256.6|841.4|747.7667|1174.3333|958.1667|494.1|809.4|1587.8667|566.9|2046.9667|735.1333|1611.9|5815.8333|5016.4|
2020-10-25 01:38:05|pink_usa_1221|BDNNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1815.7333|1130.8|976.6667|1026.5|891.1|664.7333|475.9|253.2|243.0667|144.1333||160|955.6667|1080.5667|1161.6|874.4|294.5|83.4333|154.6|316.4|1470.2667|196.9|
2020-10-25 01:38:06|pink_usa_1222|BOLIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||526.6667|33.3333|50|34.0667|378.2|76.6667|49.6667|240.0333|1346.6667|29.6667|56.6667|86.6667|94.9333|33.2667|306.8|475.2667|38.0333|35|69.3667|183.5333|23.3333|168.9|38.1333|0.3333|351.8333|20|61.1667|33.8|208.8667|56.6667|21.6667|55.9667|34.1333|30.1667|247.5667|6.7333|49.0333|296.1|||5.2667|209.8|66.6667|6.6667|
2020-10-25 01:38:08|pink_usa_1223|HXPLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718.5|||235.1667|225.7667|367.2667||382.6|407.6|417.6|416.7667|435.3|500.4667|598.1333|628.1333|717.6333|||628.7|91.6667|173.3333|50|5293.3333|1170|168.1|421.8667|
2020-10-25 01:38:09|pink_usa_1224|BOZTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4224.3|4788.3333|5750.8333|5950.6|6074.4333|14007.3667|5492.9333|3167.1667|2005.6|7811.2|4726.3333|3155.3333|15898.5|
2020-10-25 01:38:10|pink_usa_1225|LNEGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1131.2667|1133|1131.5667|1823.5|186|99.4333|52.0333|1355.8|1041.2|144.8333|151.3|251.5333|1760.8333|5570.1|4867.2|
2020-10-25 01:38:11|pink_usa_1226|LNDNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3750.4|2323.6|1453.8333|1135.3333|2476.9333|3054.9667|1967.1333|1769.4|2489.0333|2684.7333|1362.7667|1494.0333|1051.3333|4922.1667|2210.7333|1355.5667|854.2|706.2|547.8333|1791.6333|1407.4333|2324.2333|4259.6|1538.8333|1524.1667|6161.1|4321.0667|1429.7667|1481.6333|1024.4|1056.7667|1209.5333|834.3333|4013.9333|3517.3333|3313|5371.0333|2122|826.9|567.4333|57.5|570.7667|863.3667|1802.0333|1862|246.3333|
2020-10-25 01:38:12|pink_usa_1227|ORXOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.0667|257.4333|||257.4|303.3333||309.8|319.4|303.1|333.1|375.4333|348.7333|334.7667|449.1|615.7333|628.1333|682.0333|723.2667|602.7|26.6667|6.6667|27.1667|43.3333|46.8|66.6667|6.6667|
2020-10-25 01:38:14|pink_usa_1228|NTNTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||569.6333|918.7|860.8|943.1333|2185.8333|5141.8|4598.7|4810.6|24088.9|22015.1|71.3|40.4|161.3667|156.7|335.2667|690.4333|54.6667|
2020-10-25 01:38:15|pink_usa_1229|BIOGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|3.3333|6.6667|6.6667|3.3333|23.3333|3.3333|3.3667|
2020-10-25 01:38:16|pink_usa_1230|SVCBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3175.2|9581.3667|1592.1|4534.8|
2020-10-25 01:38:17|pink_usa_1231|RSLBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400||150.6667|||29.7333|21.4|2783.3333|2904.3333|274.1|40.7667|133.3333|1029.8667|184.4667|49.1667|3.3333|910.0333|16.6667|50|21.5|49.0333|92.6667|433.3333|109.3333|26.6667|126.5667|74.6|146.5667|126.6667|10|363.3333|381.6667|137.4333|36.9333|304.8333|
2020-10-25 01:38:18|pink_usa_1232|BIOVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1455.8333|1268.1333|||1528.1333|1342.1333|2912.1333|2870.0667|2867.5667||2872.6333|2897.7667||2903.4667|2900.9667|2962.6333|3029.5667|2992.9|3302.6|1560.5333|13.3333|530|36.5667|265.0333|142.2333|895.6|342.3333|
2020-10-25 01:38:19|pink_usa_1233|GENTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|86.6667|39|93.9333|13.3333|
2020-10-25 01:38:20|pink_usa_1234|HNNMY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76376.8333|72957.0667|78243.6333|47465.4333|30412.7333|37228.5333|54308.6|46294.3667|57216.7333|138068.2333|144915.5333|102279|133083.5333|77130.7333|79045.6667|123827.2667|138408.8667|109085.9|160212.4667|79371.5|64812.6333|66847.3333|62683.9333|74761.3333|72696.7667|104015.2|255591.5667|81567.5333|52505.7|133422.9|195698.6|87343.4|50122.1667|71296.8333|90558.0333|112782.1667|56182.0333|83729.5333|140411.4333|142615.4|140914.6|119346.9667|148939.4|55185.2667|30889.4667|46041.1667|46564.6|138139.7|51974.7||
2020-10-25 01:38:21|pink_usa_1235|EKTAY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59473.4667|19816.6667|16935.6667|6507.5667|2702.8667|2588.4333|2041.3333|10778.4333|10958.1|10040.8333|18413|12944.0333|4337.8667|3177.2|2250.9333|2697.9333|1356.9667|1245.0667|10735.0667|3099.5667|13746.3667|14527.1|3634.7667|15118.7667|2320.1667|7404.8667|2591.7|4968.1|7523.4667|16867.7333|6074.6333|5106.7667|
2020-10-25 01:38:23|pink_usa_1236|HMRZF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190554.1|50542.7667|825|455.2|643.4333|321.7333|497.8|573.8|749.5|2965.8|840.4667|4826.7667|862.8|1233.3667|1243.5333|1573.8667|751.3667|1982.7667|534.0667|573.1|546.1|765.4333|341.5667|608.5333|612.0333|758.5|413.3333|2344.0667|733.4333|1391.9|927.4|821.6667|1440.3|1408.4|973.2667|2268.9333|774.2|2131.4|1851.6|920.8667|2834.0667|769.8667|418.8667|273.4|1159.5667|530.2|629.6667|157.7||
2020-10-25 01:38:24|pink_usa_1237|ZFSVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1210|210|240|663.3333|500|2953.3333|2053.3333|500|713.3333|1690|1216.6667|1166.6667|3484.4|5743.3333|131.1667|1023.9667|131.8|595.5|3985.8667|1560.6667|2422.4|1755.4333|1835.2667||3374.8667|3277.6|2680.3|2345.2|1215.8667|648.8667|467.7667|196.5667|923.9667|1189.4667|199.6333|55.8|3886.3667|4082|163.0667|509.1667|667.2667|290.2333|224.4|188.5667|263.7|304.2|792.4667|286.2333|552.5667|130.6667|823.6667|360.3|1396.1667|204.9|149.3333|556.4|88.0333|1560.2333|345.3333|437.7333|335.5|348.5667|317.8|489.4667|446.3|247.9|236.2|511.4667|248.4|906|522.9333|577.6|189.7667|206.2667|372.3667|201.7|63.9333|299.6|324.2|195.0667|
2020-10-25 01:38:25|pink_usa_1238|ZURVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28970.9333|41038.1333|44969.5|57322.7333|34016.6333|62567.6333|160712.9667|678120.4333|65789.5667|88522.1667|303334.2333|75190.6667|131301.6333|155514.0333|87177.2|72516.8333|59919.4|48841.5333|71974.2333|118281.7|104797.1667|62255.3667|102156.8667|73499.6667|110035.7667|114622.5667|104145.1333|74032.3333|111105|60372.1667|88862.8333|127159.2333|79822.6333|133570.1333|194281.3667|176256|83060.4667|49481.6|146983.5333|85317.0667|68302.0333|51535.4667|54068.3667|79511.8667|62657.4667|87084.4333|99099.3667|42259.2333|52506.2333|67294.9667|87478.0333|134031.1|132162.4333|59963.4|
2020-10-25 01:38:27|pink_usa_1239|CSGKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28791.6333|51932.3|114009.4333|38776.9|13115.8333|26602.9333|27180.6667|7590.7|5040.7667|35601.9667|9960.2667|7178.8667|15171.3333|10370.7|27972.3333|25433.9333|25942.7333|41337.1667|38682.9333|40157.6|26058.7667|39264.9667|135699.1|53618.6667|27575.8667|46371.5667|120157.4333|29395.8667|51888.3|52496.0667|191388.0333|69526.0667|109656.4|87123.1|157154.5333|101627.2|54197.6|63458.6333|84205.5|46209.1667|79084.3333|78995.3333|85435.6667|141145.7333|89934.1667|64518|173560|37921.0667|
2020-10-25 01:38:29|pink_usa_1240|SSREY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45075.1|4063.1667|8899.2|6275.2|22648.5667|3514.8333|5968.7667|8436.3|5061.6667|4689.4|5621.1|14901.4333|3271.3667|6243.3333|7034.8333|10774.2333|76738.5|39131.3667|65144.6667|47545.9667|50103.4667|40911.6|63160.6|50738.8667|38290.4667|56500|43043.3667|55616.3333|67016.8|35767.7667|45708.0667|29373.3|33712.1333|46335.7667|27835.0333|137408.4|129904.0667|32535.8667|
2020-10-25 01:38:30|pink_usa_1241|SWZNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6333|12.5667|17.8333|4.8|29.6333|18.3333|11.7333|5.2667|0.6667|1.0333|1.6|3|2.3|0.7333|0.1333|
2020-10-25 01:38:31|pink_usa_1242|BLHEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2776.3333||2787.6|2910.2667|3510.4333|3488.1|3375.7667|1868.6333|1271.7667|796.6333|682.8333|781.3667|833.7667|2470.3333|2404.5667|2411.4667|2361.6333||2214.4333|2156.2667|2183.1|524.6|397.5|31.3|11.3333|10|6.6667|14.4|5.1333|31.8|
2020-10-25 01:38:32|pink_usa_1243|JBAXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36546.6|63079.3|10222.6|15875.6667|30109.8667|28948.5667|142041.2667|35942.4|230508.4333|37985.1333|30771|31314.7333|26190.8333|24815.6|33086.7667|117718.1333|161129.9667|104684.6333|87162.8333|143738.4667|138397.2333|181903.4|126146.6667|133325.4|130747.0333|118779.5333|94330.3333|154217.5|136538.6333|85167.5|65906.3333|71151.1667|86944.7333|112422.0333|115362.7|616727.9667|163128.1667|112428.6|159204.7|78142.5667|282140.2667|135758.3|64295.3333|
2020-10-25 01:38:34|pink_usa_1244|JBARF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||542.4667|429.8|126.4|329.4667|242.8333|218.4667|870.7333|223.9|205.5333|459.3667|262.7333|48.9333|106.6667|312.9|139.4333|72.9333|84.5333|872.2667|150.8333|750.6|60.5667|189.5333|128.2|1006.7333|820.9333|161.7667|285.5667|108.8|151.6667|133.4333|86.2|109.2333|30.2|469.8333|100.3|428.5333|398|557.5333|907.4|88.2667|107.4|53.5|1353.1667|207.8333|20|
2020-10-25 01:38:35|pink_usa_1245|CFRUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117685.2|8258.3333|63645.2667|54958.6|13945.4333|25694.2333|18053.5667|255169.5333|58086.1667|292606.1333|45633.6|525557.7667|567029.5|68776.3333|303476.0667|31394.7333|54170.5|162689.1|389731.7|200820.1667|261653.1333|80167.5|68256.8|219663.1|209151.5|245360.3667|610692.4333|722731.4667|463777.3667|346419.5|834423.0667|295751.9|412673.7667|179340.5333|198211.5333|260491.4333|141196.6|326898.4667|213639.2333|387655.9|738597.6667|335444.8|285866.2667|211944.2333|322392.4|1280015.3667|341243.4667|443486.6|
2020-10-25 01:38:37|pink_usa_1246|CFRHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4449.4|4430.6333|1194.8|882.3|732.8|2163.4|1169.1|987.9667|606.3667|9366.5333|8942.1333|582.1333|719.9333|4659.4667|3349.5667|659.7333|656.2|1889.8|925.9|715.7667|2637.3|928.8667|759.1333|1232.7333|654.4333|1695.8667|1072.2333|1855.7667|4162.1|3202.5|1678.1667|1805.1333|1867.3667|1478.4333|1530.9333|496.8|1247.9|873.1|737.9|3723.9333|2383.2667|2961.8667|1488.3667|973.2|2299.1667|13701.2|11639.1|3239.1667|
2020-10-25 01:38:38|pink_usa_1247|SZLMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1638.5333|666.4667|519.4|437.3|1006.3333|1254.7667|1289.7333|1257.9333|1210.4|1003.1667|1033.1|1058.9333|922.3667|758.5||751.8333|348.3333|3943.4667|3156.7667|2546.9667|1058.3333|574|415.6667|366.6667|2200|7566.1667|1641.7|
2020-10-25 01:38:39|pink_usa_1248|ABLZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5353.0667|91479.8|364527.3333|893.8667|8344.4333|8240.6667|111825.4333|19564.0667|21105.0667|25008.6333|25409.0667|6797.2|12678.7667|2275.4333|14974.4|1115.2|5943.6|11569.5667|14397.3333|3745.7333|4910.0667|79683.1|33192.3333|38515.0667|39549.6333|24479.5|29025.2|30962.3333|47843.8|14366.1|23168.3667|23180.0667|61127.1|30617.0667|31603.3|17775.6333|50185.2|32837.0667|8508.4|107837.3333|57183.8|1377.1333|39679.8|58450.8|40883.6|57973.2333|50791.5|26422.7667|
2020-10-25 01:38:41|pink_usa_1249|RHHBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9830|26070|28843.3333|12980|12020|22580|20053.3333|19316.6667|32286.6667|25773.3333|10410|12920|21670|20753.3333|20990|31463.3333|34060|33606.6667|37183.3333|39816.6667|47226.9333|47435.5|93064.2333|65009.2|47231.8667|169185.3|162058|200153.2|180376.2667|138606.5333|139388.1667|107297.2333|126892.8667|106653.8667|318218.5|151405.3|155712.6|142581.3333|231243.2|115336.7667|346224.8333|824127.2|406682.2|311215.3|425476.4|297386.7667|386790.6|386399.7667|899920.8333|552416.6333|464582.7333|526780.5|366074.4|520133.0667|315139.9|464216.2667|369577.3667|542659.0667|572296.3667|618588.6667|573981.1333|1271770.1|927577.5667|835915.6|1319336.8667|2015817.2|1674147.3|1511701.9667|1197185.5|782114.4333|1279144.1333|1049481.8667|1501140.6|1268220.7667|2037720.9|827161.9667|1917206|2317436.7|1381927.3|829801.0333|1445969.8333|1077446.9|1304972.7|791911.7667|1220827.8|3587025.4667|1735231.6333|910463.6667|
2020-10-25 01:38:43|pink_usa_1250|RHHVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||510.3333|493.6667|1196.6667|2796.6667|3556.6667|2293.3333|||990|5010.9667|7695.3667|4825.7333|1424.4|1896.2667|10750.9333|1263.9333|1464.3667|618.8333|763.1333|8548.1667|9368.4667|11042.4|12901.2333|7889.2333|1604.9333|1874.3667|4953.3333|5506.7333|1652.1667|6431.6667|3698.6667|15544.2|3964.0667|4978.1333|13942.0667|2302.6|3127.6333|12830.3333|9604.8|10351.7|6594.9|1431.7667|1362.2667|2801.8333|2224.1|1025.6333|1753.8|2773.5667|3666.2333|2040.4|7031.7|6045.4667|3660.5|1578.1|4187.1667|1957.3333|2016.1|5120.4333|4003.7667|7076.0333|6498.8333|2095.9667|3208.0333|3645.7667|3550.8|4612.0333|14708.2|5451.3667|972.2667|2604.9667|4494.8|5346.6|3972.4333|2610.7667|32177.6667|3904.5|4996.1667|
2020-10-25 01:38:45|pink_usa_1251|NSRGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||14294.6667|13734|13202.6667|9344.6667|16240|16231.3333|15298|31885.3333|18294|14734|9781.3333|13692.6667|27002|9658|7694.6667|11178.6667|14820.6667|18204|7596.6667|7609.3333|10559.3333|12754.6667|18829.3333|56883.3333|88816.6667|218056.6667|139730|94986.6667|183380|126040|176716.6667|143373.3333|151983.6|172392.7333|207831.0667|238083.6|108945.7333|139946.3333|120019.5667|243350.6333|160366.4|166188.4667|159642.7333|154834.4|178168.1667|160936.3667|161333.6333|243331.9333|245924.2333|228107.9667|222663.8667|537206.1|732501|934492.6333|597488.8667|841263.9333|652406.5|554256.6333|616315.6|449449.3333|440754.1333|619523.7|514898.5667|1166561.0667|465948.0333|422477.8333|490896.1|532738.8|602922.5|638134.7|1048549.6667|835238.5667|558433.6|422241.3333|489689|413083.1667|523986.7|493165|514119.6333|722433.4|405691.3667|528968.6333|498981.3|417563.7667|1154294.1|726400.7667|955827.3333|427472.9|353586.6|526578.7333|480969.8667|337734.7333|819416.5|468670.7333|403482.7|367572.8667|322618.6667|1204435.1|433789.8|237660.6333|
2020-10-25 01:38:47|pink_usa_1252|HCMLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10507.2333|5119.9333|5758.1|5101.5|5042.7|6155.6667|5951.1333|5327.8667|6235.8|23093.7|14773.2|12936|9699.5333|7324.3|11765.9333|14731.2333|2814.3667|3186.9|9959.5667|9784.1333|1906.6333|9010.8333|255846.7|101658.7|43175.8|13342.2|29490.4|42829.5|118124.4|61966.7|25758.1667|63250.5667|54250.5667|41868.6667|110021.8|100642.2667|125072.6|80914.6333|79024|123739.0667|58035.5333|77468.1|68333.2667|37319.6|108597.6667|86968.1667|33918.4|
2020-10-25 01:38:48|pink_usa_1253|STMEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89657.7|90972.0333|81373.3667|84030.3333|76130.0667|86729.2333|87348.1667|85371.2333|85496.5667|82176.5667|47556.4667|45035.4|61046.6667|49448.9|174449.8|53856|78672.2|114531.3|88401.6|102008.4|76013.1|48586.1667|64527.9333|80236.9667|125273.6667|109013.0333|86250.7667|82011.5667|124730.4|56962.6333|24518.4|21691.6333|41091.6|16170.6333|38405.7|26497.5667|13579.2667|65706.0333|62440.2|14374.8333|
2020-10-25 01:38:50|pink_usa_1254|PRGAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1271.9333|1855.5|494.9667|553.3|1068.7333|582.7333|2059|433.8667|823.6333|2722.3|666.9|761.7667|5066.2|1419.3667|553.1667|635.3|555.7|889.2|5084.4667|585.6667|465.4|573.6|1401.4667|1193.3667|4197.6333|2581.6333|3206.6667|2686.3333|1225.1|2948.7333|880.2667|1625.9333|4559.2|3617.7667|1134.7333|767.5|2984.8333|577.3|322.9|1539.2|3143.2333|3634.6|1994.5|1481.3|370.7|2505.8333|2191.9333|258.4667|
2020-10-25 01:38:51|pink_usa_1255|SHLAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||548.9667|565.6333|566.3|566.9667|557|483.6667|513.6667|319|329|372.7667|321.1333|366.8667|298.1|288.1|272.2667|291.7667|268.5333|601.0333|1077.1333|1405.2|1837.7667|1849.9333|2169.6|2144.6|1977.3|1452.5333|1045.4|545.3667|267.1|326.6|200.4333|94.9667|100.2667|128.9667|114.3333|102.7333|102.3333|116.5333|56.3|3.5667|34.5667|26.2667|9.2|32.5|21.1667|3.2333|
2020-10-25 01:38:53|pink_usa_1256|SHLRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474.7|476.3667|475.8667|467.5333|427.1667|394.0333|303.0333|261.5333|270.7|274.4667|1218.7667||1262.9333|1249.6||||1244.6|1233.6|1218.9|1200.2667|1133.1333|1042.9667|1000.8|826|611.1667|514.5667|260.7667|109.1333|4.1|132.3667|36.1|0.9667|60|50.7|20.1667|
2020-10-25 01:38:54|pink_usa_1257|AHEXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7403.7333|32762.4|3213.1667|12205.3|30696.1667|14983.8667|1705.8|1243.6|3478.5667|2943.0333|3484.8667|3084.8|4304.3333|7128|4723.6|17204.4|4714.1333|15089.5333|5102.1667|4171.3|5320.1667|5937.5667|13344.8|9043.7333|7856.4667|29694.2667|10236.9667|20484.8333|9975.5|22161.7667|24843.7|76661.0333|22199.6333|20933.7667|15104.3|207505.0333|12173.9333|22042.8667|23433.1333|52127.7667|10567.0667|13957.3333|12102.7333|159789.4|117238.7333|47391.7667|31592.6667|
2020-10-25 01:38:55|pink_usa_1258|SGSOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30511.7667|30829.2333|13118|34387.7667|38077.5|29027|29609.1667|33034.7667|35940.6|34504.4|21008.2667|33871.7|26728.7|22962.8|30519|35862.7|28674.4333|48760.7333|27556.4667|28136.4333|51725.9|30149.9|24166.5667|31755.3333|51392.1333|31082.6|32311.0333|40396.2667|102692.5333|44975.0667|37946.2|31861.2667|52202.2|32726.6|48550|351137.3333|14435.9|23434.7|54499.4|16414.2333|74075.3667|15357.2|30743.9333|27251.6|18771.4333|73090.6333|44814.4333|17173.6|
2020-10-25 01:38:57|pink_usa_1259|GLNCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1258.8667|751.6667|17348.8333|19809.9333|4085.3333|6906.3667|2223.3333|6016.6|22842.2|19151.2667|15515.2|11860.1667|547650|508894|398248.9|89810.4|1395104.9|3121625.7667|495551.3333|191975.5333|123718.6|200844.7333|149508.1|97311.6333|200682.5667|165499.0333|496963.3667|223431.6667|425221.8333|292884.5|264581.4667|304998.1667|207395.0333|231736.9|499516.1667|288672.2|394484.2667|
2020-10-25 01:38:58|pink_usa_1260|CCHGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3435.4|8034.1667|9425.7667|2599.5333|2156.6|1615.2667|2049.9|2740.7333|2559.4|1841.1|3480.6667|2179.7|1223.6|2617.0333|4118.0667|987.5667|646.4667|1747.0333|985.4333|756.1667|1438.6|3265.9|5730.9|8704.1|5306.2333|
2020-10-25 01:39:00|pink_usa_1261|KHNGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||492.1667|444.5333|1751.9|1190.3333|1889.2667|6973.8|892.1667|909.2667|2226.6|695.7667|746.8667|1941.5|969.1333|886|426.1333|951.9|979.8667|819.6333|1758.5|559.6|591.1|433.7333|658.3667|518.8333|586.9667|337.6333|171.4|404.0333|657.2667|391.2667|2404.5|4954.5|9302|6003.9333|5816.9333|
2020-10-25 01:39:01|pink_usa_1262|CLZNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1236.1667|1973.2|1262.6667|550.4333|2426.5|13.6667|237.7333|62.8|103.3333|113.3333|21.6667|250|9|19|75|26.6667|16.2333|16.6667|70|72.9333|131.1333|6511.5|3882.6333|3742.1|7068.4333|7042|4391.6333|5036.3|3649.1|4626.8333|2428.8|11432.0333|14135.2|941.7|2018.1|381.4|621.7|153.0667|39.8667|333.2333|106.8333|103.3|35.1|246.4667|114.3333|774.9667|1282.7|146.4667|
2020-10-25 01:39:02|pink_usa_1263|PGPHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.3333|34.1667|54|33.6667|19.1667|50|35|3.7667|10.3|56.6667|62.1667|6|2.7333|34.5333|1.4667|20.5333|6.0667|2.1|1.9667|251.4667|217.1667|145|24.6667|143.1667|27.7333|23.8|24.7333|78.5667|102|158.8|47.5|18.0667|30.1333|64.1|7.3667|18.5667|45.5333|21.9667|16.6333|36.6|14.2333|62.8|25.6|47.7667|111.5333|26|22.8|
2020-10-25 01:39:04|pink_usa_1264|SXYAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1607|1576.6|1374.9667|79.4|250.6667|15249.7667|94612.5333|109843|53114.9333|41591.6667|
2020-10-25 01:39:05|pink_usa_1265|SKFOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||549.1333|549.6667|544.7|544.9333|544.9333|537.4|39.4667|38.8667|37.3667||34.2|11.7667|12.3667|11.1|12.1|12.2333|11.5667|11.5667||10.7333|12.6333|13.2667|15|14.1333|11.1333|11.4||27.9667|51.6667|356.7333|12.9|103.2333|22.0333|3.4|236.3|14.1667|242|
2020-10-25 01:39:06|pink_usa_1266|LZAGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6923.3667|42094.4333|9228.9|9806.1|16796.6333|15249.1667|15863.9|22411.6667|22690.4333|21650.3333|24848|43623.7333|53842.9333|27435.5333|40271.4667|28720.8667|44534.6667|65074.4|59614.6333|117194.1|38504.9|14113.5333|9799.7333|9898.8667|6638.4|5929.8333|5276.8333|10590.2|12322.9667|8959.8|6417.9667|6904.1667|14316.7333|22732.9|5563.5667|7469.7|16352.4333|28032.6667|197273.8|38355.4|56679.8667|42233.7333|72167.3667|43575.2|84924.6|70528.5667|107613.2|54835.5333|
2020-10-25 01:39:07|pink_usa_1267|GBERY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350.2333|508.9667|571.1667|502.6333|413.5667|1160.0667|1283.1|414.3333|410.2|484.9|753.5333|673.3667|540.5667|60.6667|7.8|155.3333|149731.3|14918.4667|13240.3333|12301.9|10612.9667|28743.9|4870.5667|1735.6|
2020-10-25 01:39:08|pink_usa_1268|SONVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||602.8667|1055.6|1132.1|19106.3667|8408.5333|8500.6667|14824.6667|8306.3|12229.8333|9843.9667|11269.3333|14645.0667|44378.2333|9939.4333|10219.4333|12086.2667|11481.8667|12300.8|12686.5333|13187.2667|19513.8333|14646.2667|29917.4667|24572.2333|21269.2|13491.6667|47908.1333|31838.5|16440.1333|16129.2|21029.6667|17928.4|14097.4|77391.9333|63601.9667|42535.8|51255.5|15328|16653.5333|46552|23919.9333|14868.4|
2020-10-25 01:39:10|pink_usa_1269|GVDNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9316.5667|99166.8667|93854.7667|19245.5|37362.0333|31402.6|24061.9333|23415.5333|20367.8667|15704.0333|18620.5333|13854.5667|15919.4667|11797.4667|11976.6|8839.8333|14334.2333|24065.5333|14150.2667|10319.3667|22671.1|13098.3667|15451.3333|23286.5667|20292.5|13471.7667|11273.7|11967.4|22545.9333|19645.1333|22357.3667|13529.1333|21164.2|25514.5|19126.3|24884.1333|12333.6333|23370.8|71261.1667|14411.9|24686.7667|30270.0333|15205.3667|13958.1333|15071.8333|46143.8667|20826.5333|21133.7|
2020-10-25 01:39:12|pink_usa_1270|GVDBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.9|222.4|233.2|317.8667|310.2|185.6333|192.0667|222.6667|67.0667|93.4667|48.1333|217.0667|215.1667|125.2333|10.9333|9.4333|12.3|13.7667|9.9667|13.5333|43.7|82.6333|62.3667|23.3|12.4667|60.9667|67.8333|11.5333|95.7667|28.7|22.5333|37.3333|32.8667|17.3333|14.4333|6.3|2.9|9.0333|3.8333|8.3333|19.0333|5.6667|4.5333|11.2|61.5|1.1333|
2020-10-25 01:39:13|pink_usa_1271|SAUHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||389.5333|404.1|486.2667|459.9|494.7667|436.9667|460.8667|522.4333|809.9|672.6667|92.7|62.5|642.8667|2107.1|1055.7667|1563.5|963.6|550.4667|7691.8|72589.8667|5267.8667|
2020-10-25 01:39:14|pink_usa_1272|SWPRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.5667|223.2333|294.7333|425.4|397.6|604.5333||629.2667|646.0333|624.9333|598.2667|466.4333|459.1|424.8667|430.1333|478.9667|503.9667|506.4|483.4333|315.9333|43.1333|28.6667|44.3333|14.3333|103.6333|162.8333|62.8|
2020-10-25 01:39:15|pink_usa_1273|SWZCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6667|4.3333|1.3333|358.2|18.9333|34.6667|149.2667|1109.4333|6.8333|10.3|7.9333|15.8667|14.7667|13|16.3667|4.7667|8.9333|23.8|10.0667|27.3333|17.8333|14.1333|1.1667|17.2|8.4|21.3|6.9667|11.1|10.7333|7.3333|20|3.7|20.1|6|2.5|29.9333|3.6667|12.2|10.2|180.8333|98.2667|28.4667|5.6667|18.2333|62.7333|141.7|145.2|
2020-10-25 01:39:17|pink_usa_1274|SCMWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154793.3333|22766.6667|32886.6667|18340|16106.6667|34563.3333|44466.6667|19266.6667|27096.6667|39686.6667|13843.3333|8636.6667|13910|27276.6667|35683.3333|15163.3333|34763.3333|12420|21323.3333|15770|15883.3333|11556.6667|14800|12023.3333|15770|25593.3333|53296.6667|24610|22003.3333|70340|45166.6667|33446.6667|51636.6667|30716.6667|32046.8|41526.6667|108106.0333|42210.5333|49556.2333|39178|66023.3667|103166.9|74418.2|21933.3667|22322.2|29717.5333|23199.2333|24182.8|26972.6667|30900.2333|16039.5333|14675.1|13378.5|36656.2|18336.6667|60885.9333|26033.5333|15817.0667|14132.3333|18980.6333|11086.2667|8330.7|10259.0667|8889.3667|6754.8667|8906.6333|11138.9|7250.3333|22267.4|11127.4333|6463.7|22891.2667|8155.6|21937.6|10187.6667|8987.3|7550.9|8526.2|18501.2333|17951.5333|11284.9|10423.3667|12613.5|7048.2333|9041.1333|2251.2667|14750.4667|13862.1333|5859.0333|
2020-10-25 01:39:19|pink_usa_1275|EMSHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6667|29.8|13.7333|6.0333|1.9667|5.3667|0.4|36.4333|
2020-10-25 01:39:20|pink_usa_1276|FEEXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6030.3333|5066.9333|4183.1|4899.7667|11689.7667|11819.7667|11735.7667|11835.7667|19694.1||20154.1|20062.4333|20015.3333|19545.3333|18339.5667|18502.9667|18409.6333|||10578.6333|13.3333|1085.6|1258.2|230|24.1667||2638|
2020-10-25 01:39:21|pink_usa_1277|BPMUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.9333|190.4667|247.9667|317.8|322.8|335.4667||408.2333|405.9333|2762.9667|4128.8333|4135.1667||4084.8333|4223.4667|4351.9333|3924.8667|2179.3333|862.9|411.6667|114.2667|390.4667|40.0333|79.6333|580.0667|149.1333|298.5|167.4|117.5|143.6|128.4|112.4667|108.3|109.7667|160.7333|153.9667|212.8333|121.7|102.7|508|3.3333|1.3|2|23.3333|1.9667|1.7|0.7667|
2020-10-25 01:39:23|pink_usa_1278|TMNSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1376.5333|1297.1|1320.9333|1243.5667|1336.2|1365.8667|1124.0667|1474.9667|1965.9667|2009.7|2135.1667|7638.6|15732.7667|15728.9667|15662.1667|17633.9333|17504.1|17495.7667|17554.4333|15429.6||8036.6667|6262.7|6639.7333|6674.7333|6675.0667|4704.6333|4730.4667|4715.1|4674.2667|646.9667|18.2333|19.7333|8.4333|12.3667|40.8333|8.3333|3.1333|
2020-10-25 01:39:24|pink_usa_1279|TMSNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4461.1333|718.5|1116.6667|1189.0333|1962.2667|28742.0333|2669.1333|14972.5333|5226.9|13775.9333|4267.3333|3544.1|7818.4667|3687.8333|25045.9|
2020-10-25 01:39:25|pink_usa_1280|VACNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.3|33.3333|75||61.6667|||11.6667|
2020-10-25 01:39:25|pink_usa_1281|PSPSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456.5|460|432.3333|455.3333|899.2333|863.2333|887.7333|881.9|874.2333|884.5667|882.0667|854.5667|892.1||457.5333|250.6667||199.2667|170.6|426.9|432.6||462.7|559.3333|564.6|573.5333|603.7333|597.0333|594.5333||615.7|637.2|637.2|367.2|333.5333|41.6333|3.3333|6.6667|10.6667|19.8333|118.3|27.1|
2020-10-25 01:39:26|pink_usa_1282|HNHPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10111.6333|4591.4667|5441.5667|6789.4667|10898.8333|1846.3|39461.9|7798.3333|7745.4667|3023.5333|13530.4667|8518.1333|9849.8667|3063.9|9195.3|4017.2667|46852.6|14156.5667|4243.5667|43211.8667|5424.4|4719.6333|5652.7333|1963.0333|948.5333|14082.0333|13440.1333|5845.3667|10890.8667|18307.3333|10681.9|10442.3|2469.3|5116.8667|1583.5333|1910.8333|3084.8333|7347.6667|7176.8667|263596.0333|159638.4|115212.8333|155621.1|106003.3333|215952.2667|203105.0333|143458.1|179537.0667|
2020-10-25 01:39:28|pink_usa_1283|CUII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||580.9333|483|192.9333|165.6|193.3333|203.5|201.3333|326.1667|161.6667|246.1333|263.0667|195|379.3|490.3|548.3|334.3667|212.6|287.7333|345.3667|353.8667|714.9|638.2|797.4667|755.0333|689|524.6333|4.0667|3.3333|70.2667|83.3333|15.2|170|110|
2020-10-25 01:39:29|pink_usa_1284|SMUUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381.2333|514.5333|638.1|573.9667|622.7|1516.5667|841.5333|358.5|317.2667|||8200.1|1811.8333|14148.2|3908.0667|28727.7333|3475.7333|52139.5|17518.0333|2390.8333|5144.6333|1124.8333|702.1667|979.9667|4475.5667|3801.8333|970.0333|829.7333|1266.3333|1623.2667|2200.0667|2282.3|1614.0333|
2020-10-25 01:39:30|pink_usa_1285|BKKPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4111.6667|5010.4333|3569.9667|27146|26861.2|3074.6333|3050.5333|2568.3|2376.6|5132.1333|3827.4333|1999.1667|1991.5|2334.2|2065.1|2343.4|2274.7|2087.2333|1487.9667|1255.5333|771.3333|1138.6|1652.0667|1767.1667|3886.1667|3850.6667|4030.3|3798.0333|3157.6|2955.4|2702.6|2722.8333|2877|1880.3333|2096.3333|2293.8667|2482.0333|2123.7|5259.6333|140.5333|129.0333|245.5667|5160|482.8|344.1667|1372.2667|
2020-10-25 01:39:31|pink_usa_1286|BKKLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511.3333|457.3333|592|639.4333|444.6667|593|666.6667|906.1333|341.1333|525.8|434.1667|338.6667|527.7|982.5667|810.2667|1005.1333|1260.2|971.3|2308.7|1453.8333|1160.0667|759.2|914.4333|495.1667|2873.5667|1933.0667|311.1667|438.3|572.6|747.8667|483.5333|911.1|621.3|563.1|
2020-10-25 01:39:33|pink_usa_1287|BKAYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|10|13.4|10|7.1667|35.0333|17.1333|3.3333|3.3333||3.3333|
2020-10-25 01:39:34|pink_usa_1288|KPCPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33285.6667|7068.8333|7112.1333|6559.1667|3103.4667|3939.7|25596.5|6446.2|7313.0333|8482.2333|9740.4333|12174.4667|16815.7|69119.0667|38352.6667|79138.5333|131132.8333|39352.6|25057.1|19961.0333|54953.9|23568.6|24003.6667|42273.8667|22638.5333|30830.6667|53029.9|25080.0667|53213.9333|89712.6|42482.8333|46582|76102.9|130236.7667|54945.5333|53956.2333|
2020-10-25 01:39:35|pink_usa_1289|PEXNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800.9333|1441.3333|418.3333|186.7|687.2|206.9|365.6667|199.1|8123.7|2487|17382.7|14113.8|4581.8|13032.3667|8459.8333|9761.6|10807.4|9269.5667|22504.9333|10134.6333|7133.3333|3874|2842.0667|17657.7|4819.0333|3729.4333|6958.4667|13434.9|5940.2|2686|34198.7667|5058.4333|108.8|553.6|141.7333|281.0333|1844.6333|338.3|292.7|2219.6667|27.8667|3.6667|505.0667|392.2667|369.1|1364.1|70.5|
2020-10-25 01:39:37|pink_usa_1290|PTXLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36555.5333|36618.8667|40344.7|40739|40602.3333|40620.2|31576.8667|6860.1333|6943.7333|74599.4667|79334.1667|6032.7667|7076.8667|4699.4667|4451.5|3751.7|4801.7667|4786.7667|3234.4|16.6667|6.6667|6.6667|10|210.3|3.3333|97.5|
2020-10-25 01:39:38|pink_usa_1291|SCVPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381.2|562.5|69.3|73.4|4.1667|35.4667|70|6.6667|3.3333|
2020-10-25 01:39:39|pink_usa_1292|TOIPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|8.6667|||25.8|45.8|3.4333|3.3333|
2020-10-25 01:39:40|pink_usa_1293|AIPUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||637.8333|1601.2|1209.7667|1983.9|351.0333|4598.9667|387.6667|262.7667|484.3667|7340|5354.5333|2010.0333|718.5333|
2020-10-25 01:39:41|pink_usa_1294|APTPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4006.7333|48.2667|260.4333|5.8|631.5333|13.3333|547.3333|2328.7|
2020-10-25 01:39:42|pink_usa_1295|THNUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.7667||293.0333|||316.6||316.3667|433.0333|409.1333|10||3.7333|112.4333|173.3333|40.0333|16.6667|
2020-10-25 01:39:43|pink_usa_1296|CPPCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1299.2|285.5333|878.7667|1254.5|2325.4667|11925.6667|196.6667|
2020-10-25 01:39:44|pink_usa_1297|AVIFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7415.7667|16995.2667|8905.8|11020.2667|8343.9|8642.8667|23018.9333|42841.7|23062.1|48050.3667|32027.6|19719.7333|16497.9|12485.1|20200.1|8088.6667|9763.3333|4083.2667|10334.8667|5118.4667|11032.2|4714.9|5991.7667|5208.0333|3109.0333|5727.3667|4897.8333|2835.5667|11289.3333|3481.8667|2580.9667|5823.0667|4037.8|2189.3667|2630.8667|3023.9667|15798.8|4188.6|5752.1667|7021.3667|3859.7|420.8333|2004.7|854|1133.5667|1760.3667|1371|315.8667|
2020-10-25 01:39:46|pink_usa_1298|AVIVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6667||13.3333||22.9333|9.2667|3.3333|18.3333|
2020-10-25 01:39:47|pink_usa_1299|INDOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1139.1|870.7667||881.1|1012.4667|743.6333|566.5|692.4333|512.4|10|16.6667|63.3333|62.4|97.4333|114.0333|68.9|
2020-10-25 01:39:47|pink_usa_1300|TSCFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.6|||||||||33.5333|6.9333|6.6667|||3.3333|19.8333|
2020-10-25 01:39:49|pink_usa_1301|TACYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8333|40|3.3333|30|3.3333|84.2333|107.5|50|
2020-10-25 01:39:50|pink_usa_1302|BDULF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9529.5667|6815.1667|3856.3|6552.7667|7264.5|4706.1667|5741.8667|7604.6|2275|5331.6667|4902|2656.8|6653.8333|3834.2333|3058.8667|2440.1|4531.0667|2826.0333|2822.3333|2592.4|1670.8|1556.7667|3169.9667|5029.9667|6086.0333|8825.0667|9073.9667|10611.8|12413.4667|12210.7667|14241.2333|14926.1667|15192.8333|16188.3333|16195|15667.3333|11673.9333|10447.2667|9913.9333|9863.9333|5902.2667|936.6667|31.7|3838.3333|3132.9667|501.3|1875|417.3333|
2020-10-25 01:39:51|pink_usa_1303|KGTHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||539.5|803.8|616.5|58.1|40.6|
2020-10-25 01:39:52|pink_usa_1304|INGVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160351.2667|160397.5|61807.7333|4105.9667|3022.1667|6652.5333|13587.0333|21246.4|16648.8333|15076.9|9130.1333|10226.5667|12824.3333|27310.1|12057.9|6044.7|6017.7667|33068.3|33262.1|11579.7|36936.2667|144023.8333|41565.2667|86299.5333|214317.5333|103272.3|46929.1667|70479.9|24519.0333|25218.7|71292|319301.2667|314637.9|75607.3667|24274.6333|23778.7333|23878.1667|44816|76972.1|16153.7667|43052.4333|61443.5|32278.1|3957.2333|49950.3333|40548.8333|1028.4667|
2020-10-25 01:39:54|pink_usa_1305|NNGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68467.2|10952.1|67763.5333|42344.5333|35978.3333|33804.0667|87872.1333|48951.9667|38288.6333|83798.5|66563.7|147901.3333|58304.1333|19204.4667|
2020-10-25 01:39:54|pink_usa_1306|NNGPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3726.6667|2580.3667|2557.4333|2694.6667|1192.4|2739.3|2503.7667|1026.2333|933.9667|1333.3|2795.1|1872.2|5582.5|838.7|1305.2333|1664.7667|1507.5667|1344.5667|1882.5|1199.5|1864.8667|271.9|5729.2333|1376.0667|422.7333|
2020-10-25 01:39:55|pink_usa_1307|AEGOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41722.1|40867.5|31528.2333|109826.2333|108995.5667|119871.2333|126279.8667|37914.2|37809.5667|21996.4667|17901.5|16258.1667|7082.6667|1508.0333|1283.1|2039.7667|3419.8|33407|124248.8333|50444.3667|11916.5|8467.3|9253.6333|10726.2|35021.7667|95763.3667|144699|74882.7667|213907.4667|318980.3667|342018.2333|162323.4|120031.4333|111771.0667|110553.9667|161871.0333|259775.7333|144819.4667|16640.3333|17340|494.2333|1548.2667|40468.5667|2707.6333|193.1667|
2020-10-25 01:39:57|pink_usa_1308|ABMRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|133.3333|32|38.3|726.4667|3.3333|1155.9667|31.5|998.6|25.5|92.5333|1218.8333|1835.9667|218|
2020-10-25 01:39:58|pink_usa_1309|AAVMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25508.3|144883.6333|103377.1667|43077.0667|21130.9|
2020-10-25 01:39:59|pink_usa_1310|RYDAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59945.8667|85905.1333|54567.3667|28457.9|21109.4667|70711.2667|23630.0333|25258.1333|19705.8|21721.7|74804.2|24875.4667|26145.4667|28608.9333|24931.5333|43087.7667|1859|5688.2667|18030.4667|8377.6|59063.8333|121560.5|28135.4667|21797.7|159531.2|195770.7333|382418.1|307428.3|85661.9333|62950.2|43795.3333|104662.7|43448.6|49378.3333|22387.4667|57733.6667|89384.8333|44170.9|143791.2667|44674.6667|47830.0333|13850.6|30798.0333|107849.0333|51269.4|131331.4667|243723.9|53457.0667|
2020-10-25 01:40:00|pink_usa_1311|RYDBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||826.5|841.6333|778.0333|616.6|834.3|20285.4|6496.7333|2564.9333|1762.1|3893.7667|1620.7667|1178.2667|1581.0667|707.3333|962|929.6667|938.6|1254|3273.9667|1459.9|1422.4333|869.2667|651.7333|2369.4|4303.9|14837.8667|2244.5667|2795.4|2383.2|2589.8667|1166.9|3284.9667|3544.4333|4542.1333|4022.1|1972.5|2084.8667|1105.4667|1301|1748.7667|1494.9667|1359.4333|2973.3|2284.2333|10340.0333|6553|50598.3667|
2020-10-25 01:40:03|pink_usa_1312|EXXRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.4333|529.5667|770.6|823.0333|1635.1333|846.4333|259.4|149.7|74.5667|91.5333|2647.6667|646.6333|1200.9667|
2020-10-25 01:40:04|pink_usa_1313|EADSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52644.1|36660.9333|4368.1667|4055.4667|14176.0333|5751.6333|10233.9|5891.7|7828.5|6587.3333|14720.1667|4787.1333|3931.2333|2950.4333|6058.9|9069.7667|12941.6|8197.7667|5931.2333|12818.4333|92038.7333|92013.2667|66805.5667|78725.9667|566532.3333|212113.6|251484.1333|65452.8667|97051.2333|112220.3|131804.9|47540.3333|191344.9|298205.4667|289938|233901.2|124031.6667|151137.7333|160338.3667|93443.7333|194000.4667|285059.3333|175783.2333|139676.8333|155334.2333|1291249.8|869794.7333|328221.5667|
2020-10-25 01:40:05|pink_usa_1314|UNLVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300|4240|13630.6667|10446||10172.1333||15508.9667|19179.1333||38985.8|38933|38906.7667|38883.7|46426.0333|54113.0667|55407.8667|53755.4667||47880.0333|24401.3|29398.9||23328||23305.7333|15562.8667|15553.2667|14202.3333||14195|10844.4333|8040.9667|8441.3667|7618.0333|5258.7|3356.2667||1778.1333|1852.2333|1846.6333|8495.8|8488.3333||8476.6667|8544.5333|19616.7667|19874.3|19878.7|||19865.0667||19858.0333|19805.4|70.6667|13272.2333|4949.1|350.9|19270.3|51317.3667|6320.6|
2020-10-25 01:40:07|pink_usa_1315|AHODF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1146.5|76018.8333|2269.6333|2749.3|62|5684.7|1721.6333|40884.2|1804.6667|174|2505.3333|1720|13235.8|5581.3333|258.6333|346.9333|203.6667|992.4|499.5333|2106.2333|11350.4667|2246.4|2895.1667|8740.7|71.3|1371.4333|475.8333|5748.9667|186.2333|56.7667|2151.1667|4368.7|10768.1333|136.8|8955.8667|790.5667|1127.2667|4263.2|4104.5333|4296.9|1804.8|2288.8333|6266.1667|3367.1|786.3|15316.8|613.6|1421.0667|
2020-10-25 01:40:09|pink_usa_1316|ADRNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||4360|6773.3333|6810|5566.6667|9206.6667|6463.3333|3693.3333|9946.6667|10463.3333|12703.3333|8136.6667|45876.6667|15933.3333|27293.3333|33010|133266.6667|30636.6667|36820|34930|31543.3333|73213.3333|69260|153946.6667|87066.6667|71616.6667|85946.6667|55166.6667|196943.3333|161283.3333|175136.6667|269506.6667|198006.6667|246583.3333|4309570|1550090|708493.3333|1014990|470653.3333|345990|354286.6667|535160|328526.6667|267026.6667|442276.6667|533863.3333|340950|322123.3333|363996.6667|407820|362961|647820.3333|1016907.7|150051.9333|172268.9333|144343.5|255789.7333|353661.2667|437118.5|102121.2333|250089.3667|96787.6|102300.3667|162038.4333|97709.5333|158127.3|140646.2|120953.7|107842.0667|221444.6333|149796.3667|135613.7|128717.5333|157897.3333|105008.6|190214.1|332546.3667|109610.9667|54792.2|74954.8667|197895.3|120317.5|127276|130332.7|179137.2|139118.4333|110281.2333|123352.2|165207.7667|111773.1|91356.0333|781191.5|220236.5667|98343.0667|106248.5667|140430.1667|89303.0333|227346.9333|100427.9|73274.2333|76650.3667|191115.9|394539.8667|171711.5|46817.7|
2020-10-25 01:40:11|pink_usa_1317|ASMLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246253.3333|1093.3333|1006.6667|950|1490|606.6667|43486.6667|27173.3333|15916.6667|220830|46563.3333|220870|42947.3|96439.6|61413.1|28930.6667|31281.1333|50258.4667|90785.8667|12911.3667|55220.4667|150335.4|67046.8667|22143.7|654|504.1|1073.1667|3462|1586.3333|2373|56686.8333|6764.4333|46660.6333|64309.8333|35934.1|20998.2|12.3333|26436.9|12280.3333|5198|39520|13473.0667|10773.3333|20491|23397.3|30484.7|10603.3333|134.7|450.8|480.0667|6453|2467.5|2849.8667|1921.0333|24326.2|4390.9667|27976.5667|5750.0333|4228.0333|5190.3667|20753.7333|10908.9333|10883.3|3150.5333|34746|17866.9333|301.3333|6260.5|2754.9667|16325.4667|14603.1667|11362.4667|10271.7667|3867.5|9095|3955.6667|7453.8|5519.3667|4050.0667|2018.4333|
2020-10-25 01:40:13|pink_usa_1318|HEINY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21285.1|18010.8667|19363.1333|27262.0333|34983.1667|39085|46769.6|28814.9667|21649.4|23720.6333|25712.2333|34361.6|21419.3|25328.6333|29336.3333|41172.1667|124993|65062.2333|35044.5667|55442.7667|57258.2333|64700|32907.8667|47112.1667|69553.7333|24553.9667|29401.0667|37370.5333|75916.0667|113970.2|83635.8|132760.6667|
2020-10-25 01:40:15|pink_usa_1319|HINKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5036.3667|1557.1667|969.9667|447.5333|1553.3|1545.6333|1363.5|828.4667|3591.7|3770.8|1447.3|1311.3333|1259.8667|1583.5667|3005.5333|2872|1759.2667|2617.1|1729.9667|1327.8|2669.1|397.6667|498.8667|497.7667|1405.1|531.1667|320.6667|465.9667|959.2333|1204|1722.4667|457.0667|12578.6|708.3333|6786|8124.4667|507.6333|336.7667|14532.8333|1183.9333|2879.3333|839.3333|1190.2|1199.4|7102.8667|5611.2|764.2|
2020-10-25 01:40:16|pink_usa_1320|HKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.3333|406.3333|532.3333|917.6|1529.4|1093|641.7667|1347.0667|24172.5667|474.5|412.4333|656.7|747.2333|18452.5|3988.2667|1364.3667|8254.4667|1110.9667|43983.9333|3163.2333|1780.7|3485.1333|5509.6|1501.8667|1728.3333|2298.8|1884.0333|14717.6333|11039.7667|4856.9667|
2020-10-25 01:40:17|pink_usa_1321|ADYEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60657.1|74385.1333|483007.7333|241966.9|493916.3333|
2020-10-25 01:40:18|pink_usa_1322|ADYYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.0333|291.3667|155.6333|343.6333|1859.7667|1771|1390.2|3775.6|773.9667|
2020-10-25 01:40:18|pink_usa_1323|RDSMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11700|8663.3333|610|9486.6667|8136.6667|2146.6667|7076.6667|4846.6667|9596.6667|18056.6667|28660.6|72062.2667|71177.6|88300.9333|108542.3333|161002.6|36862.6667|33643.9|40202|79691.1|79491.5333|78435.7|5868.2667|19011.4|5237.7667|221006.1333|3337|8531.2|257820.2|56611.1333|95974.4|20154.0333|9005.2333|12010.1|9754.5|10249.7333|19850.6333|34385.3667|53190.0333|8632.8|4224.4|10806.6333|25713.2667|7840.8|9634.7333|5530.8333|15705.2667|16581.9667|10928.9667|16887.4|28460.7|66384.8333|30783.4|40715.6|52261.4667|47215.4333|88049.4|79310.9667|163430|177048.1333|56492.8667|107589.6333|57115.6333|48319.3667|37491.0333|37858.3333|36339.9667|65114.9333|47557.6|37136.9333|122821.7|183566.6667|149972.0667|52057.1667|79659.1667|251358.3667|29028|16542.9667|
2020-10-25 01:40:21|pink_usa_1324|AKZOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||51966.6667|129140|85686.6667|108860|67686.6667|117753.3333|76066.6667|61613.3333|48853.3333|126466.6667|99186.6667|176460|150713.3333|50386.6667|57923.3333|191083.3333|91733.3333|114183.3333|191273.3333|53286.6667|112293.3333|78533.3333|56326.6667|70150|55396.6667|74626.6667|48756.6667|70850|45920|69286.6667|113600|97340|87485.6667|137276.9|125237.0333|80435.0667|55632.7|117323.2333|81172.1333|53088.7|88344.5333|58660.0667|101190.1333|48802.0333|46173.0333|57526.9333|72063.3333|52747.4667|52246|112706.1333|63281.6|87304.2|24991.3667|63260.7333|27325.8|45324.7667|55148.4667|80819.3333|31767.4333|24535.2|11382.0333|26223.4333|14536.2|61575.7|18439.6333|11349.1|8126.3|19849.0667|33639.4|55200.2667|56891.6333|53679.2667|66786.8|38750.9333|18719.5667|35106.4|132757.5|41567.1333|88999.5667|64221.5|51452|97400.5|85886.0333|118982.7667|60272.4667|88027.0667|86626.6667|50937.3667|145762.3|164331.8333|84110.7667|61635.9333|55863.6|35542.2|72618.7333|33751.5|65421.2667|73912.7667|68973.3667|61885.8|24628.6|116453.3|51879.7667|19421.9333|
2020-10-25 01:40:23|pink_usa_1325|ALLVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2206.0333|2221.2|1457.6667|2840.6667|1515.7333|6456.0333|5758.0667|34947|11047.1667|19710.3333|22433.9|12824.2667|3162.1|135.4333|3749.6667|1292|24519.3333|429.9667|4363.5333|
2020-10-25 01:40:24|pink_usa_1326|ALTCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||931.4667|103.2333|39.9|3.3333|3.3333|10|6.6667|3.3333|
2020-10-25 01:40:25|pink_usa_1327|ALVVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.0667|813.0667|792.5667|1079.2333|777.5|777.2667|840.6|1051.6|3.3333|30|5.3333|500|13.3333|6.6|91.6667|
2020-10-25 01:40:26|pink_usa_1328|RYLPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27626.6667|23451.4333|92791.2667|20710.9333|86235.9333|31649.3333|36273.5667|2628.6|13195.1333|2053.9|18788|252.9333|2797.4667|18873.7667|3795.4667|11047.1333|51927.5333|14276.3333|15938.7|
2020-10-25 01:40:28|pink_usa_1329|SFFYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.1667|18.3333|6.6667|6.6667|10.2|1865.6333|1386.1|161.9667|
2020-10-25 01:40:28|pink_usa_1330|WTKWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8420|12550|6696.6667|6716.6667|21906.6667|11780|18673.3333|3413.3333|14043.3333|5680|7960|13143.3333|29663.3333|17510|19813.3333|15366.6667|23366.6667|36807.8333|54195.1333|32943.6667|35123.6667|27858.1|32809.7667|21077.5667|19509.4|24909.2333|27883.7667|27733.8333|23951.8333|16053.0667|16678.9667|15068.9333|6624.4667|8245.8|27380.2667|10866.2|17009.6|33320.4333|119380.4333|127657.6667|28128.6667|27284.9|27174.0667|32858.3333|26409.0333|31378.3333|54594.5|22324.5667|33772.9|89002.7667|53139.0333|108224.6667|42529.8667|57672.2333|57390.4667|15777.5333|23575.6667|29380.0333|16209.9333|13538.3333|6995.8|38586.5667|18733.2667|15668.2|15737.2|15308.7667|43387.0333|13051.5667|24781.5|45382.2333|23686.1333|19193.2333|31557.3|14692.2|29116.2|27507.4667|16935.9333|19613.7667|21893.4333|27869.2667|15774.1|18656.8667|35887.3667|36240.8333|24571.8333|
2020-10-25 01:40:30|pink_usa_1331|EUXTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||351.7667||383.9|461.0667|423.0333|576.9333|588.6|528.3333|37.3333|27.3333|8.8667|65.2|20.3|123.7667|4.6667|
2020-10-25 01:40:31|pink_usa_1332|TNTFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3789.6333|5216.9667|4473.3667|8640.8667|10627.5|9501.0333|1522.4333|979.1667|9746.0333|16378.3667|19464.3667|13253.5|5655.6|6038.3|13622.5667|13523.6333|11164.8667|11038.7333|11070.5667|1489.3|1266|909.4667|882.3|878.5667|820.8333|828.3333|1257.3333|5621.8667|5570.3667|5540.9|5530.1333|5500.6667||||5465.9333|5510.4333|6574.2333|6607.4333|6217.1667|184.1333|6.6667|382.7333|366.6667|285.6|772.1|68.2667|
2020-10-25 01:40:33|pink_usa_1333|ASMIY|average_volume_30|0|8200|11666.6667|29213.3333|12433.3333|10333.3333|6840|12343.3333|11363.3333|16213.3333|8876.6667|18753.3333|14936.6667|26740|6683.3333|12460|20890|14083.3333|27673.3333|6293.3333|6266.6667|9620|7490|6103.3333|21733.3333|30173.3333|15513.3333|6550|6770|12236.6667|9303.3333|6433.3333|5923.3333|7630|15323.3333|5580|9000|8216.6667|6900|5210|10893.3333|14913.3333|19273.3333|20156.6667|12733.3333|16720|11360|10313.3333|40850|240460|483530|379680|173320|177170|147550|210560|189946.6667|126763.3333|93753.3333|392313.3333|119373.3333|47530|35366.6667|59936.6667|83476.6667|31940|85656.6667|95933.3333|558356.6667|456220|277756.6667|305690|255306.6667|454810|355140|306773.3333|612710|394540|422696.6667|285786.6667|315707.6333|291716.6667|314520.0667|393438.7333|278873.2667|321170.0667|193013.3333|156445.4|231718.9|133516.0667|238445.7333|126720.3333|243381.4333|277657.4|219308.9333|127998.1|108227.2333|125397|132207.5|106454.2667|99840.8667|82587.9333|130811.6667|87192.0333|91413.6|39074.2|30278.1333|41060.9667|112306.9|82308.9|96080.5333|55082.0667|102660.6333|101259.8|72798.9333|52589.8667|26223.7|29088.3|13112.6667|42045.2667|24530.7333|36009.5333|5661.5333|6647|5555.6667|5977.6|3742.0333|1592.8|4263.6333|4073.2333|4047.4333|3300.8333|2950.5333|909.0667|190.6|216|489.0333|415.6|249.3667|234.9|291.0333|169.1667|190.6333|149.8333|117.4333|415.6|199.0667|263.9|308|728.2|257.0667|221.7333|
2020-10-25 01:40:35|pink_usa_1334|RANJY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425.9|701.4|366.5|584.9333|570.8667|945.1|1963.6667|599.5333|2353.7333|1959.1667|2446.8333|3923.5667|2942.3333|2904|3761.9333|1724.7|3091.2|2596.3|2991.1333|1341.6333|1798.3333|2288.3333|1213.9|2257.4|1214.5667|418.3333|388.2667|284.9|9647.5333|30078|1912.9333|5017.1667|1585.5|11290.2|5226.4667|2809.5333|5074.2667|10941.7333|3137.4667|3237.5|8804.8|1113.7333|16161.0333|5205.3667|2446.2|
2020-10-25 01:40:37|pink_usa_1335|TMOAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|35|2477.0667|1530.8|190.3|13.3333|92.5|1036.7|323.3333|787|3214.7333|483.3333|250|82.8667|1422.0333|198.7|1020.0333|170|774.6667|295.8333|87.6|210.6667|918.9|136.1|94.6|13756.8|314.0333|1276.0333|971.9|19.8|1834.9667|396.5667|79.5667|169.5333|2016.6667|9196.4667|
2020-10-25 01:40:39|pink_usa_1336|BESIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||59486.6667|30403.3333|28246.6667|29196.6667|18816.6667|14486.6667|6476.6667|14706.6667|8433.3333|3450|3893.3333|8393.3333|6673.3333|3016.6667|8603.3333|4520|2050|7813.3333|39503.3333|39230|13333.3333|16293.3333|3373.3333|17326.6667|9083.3333|14626.6667|17240|35830|8969.7667|15893|1903.3333|8580.2|5137.9667|4389.1667|3079.4667|3657.6667|9643.7333|9871|2670.8|2885.9333|5934.2667|3126.8667|22972.1333|2435.1|13506.3667|19340.0667|33518.9333|23881.8667|2986.2333|6292|8288.9|3799.8667|7504.6333|10562.6|1287.3|5789|6101.3333|7528|3991.1667|8708.8333|11545|11066.5667|1066.0333|1023.9333|636.0667|672.0333|486.9|459.7667|483.2333|2398.8667|2423.8|1509.5667|972.6333|607.4|736.0333|277.2|804.5667|1037.3|659.5|998.1|1110.4333|1238.1|728.3|739.7333|764.8667|378.6333|960.0333|777.4333|1354.1667|1438|1088.1333|688.7333|302.5667|246.4|285.4333|156.4|98.0333|218.3333|301.7667|145.5|
2020-10-25 01:40:41|pink_usa_1337|SBFFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7818.3667|2939.7667|665.4333|916.7667|1944.4667|624.5667|1708.4333|642.6333|2184.4667|2459.3|2404.9|4770.4333|2203|1987.5|13555.7|1530.9667|734.7|966.5667|973.1|600.6333|900.1667|1241.3|1494.1667|3901.4333|2971.9|2934.4667|1744.1667|1942.8|1264.3333|1171.9667|834.1|1226.9333|1502|2887.9667|3133.8|3604.0333|1683.4333|534.4|1457.3667|1278.4333|292.1|2026.6667|40|141.6667|118.5|6.6667|3.3333|
2020-10-25 01:40:42|pink_usa_1338|ARCVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1793.5|1396.8333|1497.2333|1641.4|1497.6667|1221.4667|1207.7333|1065.7333|831.3667|849.2667|1536.0667|1602.7333|8826.2667|13314.8667|8404.8333|4670.6|4465.2333|3298.3333|998.5667|531.0333|490.8|882.4333|1638.5333|1459.4333|1235|781.9667|901.0667|1026.9667|1380.4|1301.5333|1830.9|2475.0333|2594.3333|619.1333|1728.4667|1736.3|3079|2351|113.2|232.5|286.0667|1158.2333|744|177.2|121.1333|
2020-10-25 01:40:43|pink_usa_1339|ARCAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7516.6667|7990|3340|3853.3333|3480|2060|6673.3333|7826.6667|2753.3333|2123.3333|2170|1543.3333|1433.3333|2326.6667|1720|2083.3333|2633.3333|4010.3333|4793.9667|9591.9333|15832.8333|2761.7|10072.5667|4926|7336.6333|8399.0667|7689.9|10300.2333|7738.5|5537.3667|5105.8667|6932.5333|8222.7|3337.0333|3171.5667|6059.5333|1477.7667|907.7667|994.9333|1570.6|1552.3|2562.3333|2358.2333|2101.1667|1375.5333|1481.5|946.8333|769.7667|938.6333|1322.5667|1070.5|1102.8|1938.0333|1359.2667|1615.6667|1483.6667|1190.9333|1267.7|1048.9667|482.7333|561.7|782.1|806.7333|483.5667|637.7|685.2|559.5667|539.4333|372|602.7333|771.8667|807.2333|681.6333|555.0333|701.3667|771.9|1279.4|1194.7|634.2333|736.4|721.9667|893.9333|547.0667|112.6333|136.3667|133.1667|788.1667|210.3|43.2|
2020-10-25 01:40:45|pink_usa_1340|PHGUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5416.1333|18563.7333|18530.4|18370.4|18468.8667|24928.6|25834.9||28567.4|31236.0333|16624.6|10067.6|9021.1667|5311.1667|3115.7667|4648.3667||17711.0333|17868.5333|22598.3667|23839|280273.0667|59741.1333|173144.8|75269.9|11542.9|7806.6|16601.6333|12470.9333|4403.6667|4130.8667|5065|7723.6|7945.4333|21424.2333|2215.4333|
2020-10-25 01:40:47|pink_usa_1341|CSNVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272.4|4553.1|484.0667|1040.6333|1493.4|755.8333|1205.2|1536.1|2937.5667|18293.8667|18177.9333|15951.6|15633.0667|701.1|657.2333|630.2|572.8667|243|855.2|929|415.6667|395.7|297.7|232.8333|144.1333|465.2333|71.7|62.5333|36.9333|140.1333|39.7667|72.1|
2020-10-25 01:40:48|pink_usa_1342|HDUGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2458.7667|2241.2667|1683.8|407.9667|353.1667|351.5|349.1667|391.3333|316.0667||309.5333|358.8667|580.6667|442.4|397.9667|347.1667|369.2|437.8333|645.5667|647.6|700.2|594.4333|573.3333|511.8333|363.7333|347.7333|387.4333|407.6333|456.9667|453.9|509.8667|386.5|301.1333|351.2333|484.6333|430.4667|23.3333|44|13.3333|67.6|185.3|90.8333|16.6667|
2020-10-25 01:40:49|pink_usa_1343|FLTDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597.4|13.3333|20|6.6667|94.4||16.8|||9.6|126.4333|154.4667|
2020-10-25 01:40:50|pink_usa_1344|KHOLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36510.5667|31760.3667|7162.1333|12227.3667|8152|18425.3|71986.9|18597.8333|20750.7|29873.5667|11276.3333|32857.4667|15484.9667|16816.7|14485.7333|27821.0333|30339.3|32583.9333|32036.5667|49484.9|16300.7|49634.5667|153974.2|24169.0667|64551.2|146877.7333|29540.6333|21783.1|19924.2667|59232.7667|33475.9333|14188.7333|13426.1667|19438.3667|18098.2667|48052.6|25871.4667|70917.1|49837.1|43668.3667|50094.2667|90247.4333|81389.5667|28717.5|114253.1333|
2020-10-25 01:40:51|pink_usa_1345|AKBTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11028.4|19584.3667|39790.9667|77906.6667|31191.9667|18542.8|30685.9333|17539.7|30376.2667|42203.7333|10958.5|9662.7|25675.6|9258.8333|11421.3667|12805.6667|23938.3|17125.0667|26142.6667|37149.9667|122863.0333|40056.4|24564.9|30795.7667|40515.1667|43268.3667|35834.0333|100505.5|88742.1667|45961.9|16328.1|30845.6|106525.1667|38597.3|30624.5333|24103.7|62303.1333|54682.9667|155539.6667|673107.5333|132698.2667|50899.7|113027.9|134276.9667|12068.4667|90040.3667|18516.7333|142405.7333|
2020-10-25 01:40:53|pink_usa_1346|TKGBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17353.5667|19761.2667|196699.0667|241273.2667|152739.6|577470.5333|606029.9|244502.5333|267650.4|449396.1667|401384.3|159631.5|216058.5|369162.8333|271471.7333|413376.5333|283881.6|264041.6|975582|204753.7333|259216.1667|617727.8667|427344.5333|310610.5667|683044.3667|677631.0667|188999.2|146332.1333|569453.3|634480.7|362872.9333|196869.7333|283867.7333|335649.3667|209389.5667|206883|392921.3333|260169.7667|198510|137612.9333|59616.6333|63443.6|153699.4667|224458.9333|77504.8|
2020-10-25 01:40:54|pink_usa_1347|TKYVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||713.0333|1513.0667|11756.5333|5718.3667|5817.3333|1787.6333|1658.3333|1292.1333|1516.6333|4612.5333|2010.8|767.3333|751.1333|1004.3667|952.7|1095.0667|3775.9|1929.7|2160.2667|2444.9|1796.3|1504.1|884.2333|1708.4667|2670.2667|906.6|590.8333|1053.3667|785.5667|1528.8667|4679.3333|713.1333|217.5333|381.1333|137.7333|45.6667|507.3333|310|8.3333|
2020-10-25 01:40:56|pink_usa_1348|THBIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6351.0667||6672.7333||8981.9|9109.5667|29013.5667|29410.8667|40207.1667|49890.2333||50008.6667|1129.4|5735.0667|5040.2333|2648.6667|21275.7333|9469.1333|4524.8667|8279.5333|11612.7333|6123.8333|2145.5|1538.8|1599.1|1229.5667|1449.9667|5372.5333|5893.6333|1227.1667|891.4667|6149.5|1714.1|13762.9667|16770.8|4923.7333|2148.1|6285.6667|2234.1333|2303.6667|17665.9333|11451.1667|303.3|
2020-10-25 01:40:57|pink_usa_1349|ERELY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6667|18.6667|6.3333|77.4|73.3333|9.1667|27.5333|6.6667|
2020-10-25 01:40:58|pink_usa_1350|TKHVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2429.6333|788.4333|631.6667|862.8333|453.7667|361.1333|572.8333|727.4333|785.6|513.4333|395.3|330.6667|300.1333|391.6667|588.7|611.4667|385.9667|42.1|100.0667|6.1667|150|263.9667|360.5333|379.8333|
2020-10-25 01:40:59|pink_usa_1351|ACKAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.5|464.3|174.4667||192.2667|25.0333||38.2|150.3333|4654.7667|433.3333|1149.1|104|922.0333|577.3|3259.0667|1846.2|104.9667|220.1667|534.9667|1165.1667|1268.6667|1756.1|2706.1667|4152.5|1008.9667|3496.4|873.4|726.3667|1882.2667|1762.5667|845.1333|1112.2333|113.1667|
2020-10-25 01:41:00|pink_usa_1352|AEBZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15787.6667|15067.4667|10149.5|6534.1333|6051.1333|3843.2333|3546.6667|3856.1333|7365.9333|1976.8667|8596.7667|12437.0333|4863.3333|7869.8667|10708.8333|13506.2|8424.3333|11464.3|16239.5|11868.4667|3071.1667|3557.7333|3398.9333|3880.6|4341.4667|5518.5|6576.2667|7049.4667|23904.5667|23016.4|26609.9333|26781.2333|7910.8667|7155.0333|66365.4333|15277.2|452.8667|518.8333|1127.9667|1100.5333|1627|3005.3333|247.3333|
2020-10-25 01:41:02|pink_usa_1353|UELKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1254.3667|796.2667|333.4333|1314.4667|
2020-10-25 01:41:03|pink_usa_1354|TAVHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9985.6667|2792.6333|3054.3667|1959.0667|855.7333|1581.7667|4026.4333|1900.2333|3202.0667|1247.3667|1830.2|1518.1|1411.4|5235.7333|853.9|16310.3667|1104.9667|835.1667|1396.3667|728.9667|909.5667|3018.2|693.8|204.4333|1242.7|1082.9667|273.5667|483.5|158.5|65.4667|
2020-10-25 01:41:04|pink_usa_1355|KOZZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||766.6667|866.6667|33.3333|||800||3.3333|
2020-10-25 01:41:05|pink_usa_1356|FOVSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3158.2667|2372.3333|2317.9667|2043.5667|856.7333|440.1333|2171.5333|1879|468|1167.8|2176.0667|3604.2333|1919.4|1338.1333|1380.3667|4477.2667|1374.8667|2455.0667|989.7|1183.5333|2938.9|1133.8333|603.5667|301.9|1084.6667|170.5667|515.3667|679.7|387.4|587.9333|261.3333|18.4|6.1|96.7|43.3333|766.9667|
2020-10-25 01:41:06|pink_usa_1357|TRKNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10322.1|72115|53000.2333|17658.9333|17017.2667|11871.3|28605.0667|42637.9|290145.2|688184.2333|4441.4|1290.2667|756.9667|5054.6667|614.6333|2947.5333|96|36.8333|
2020-10-25 01:41:08|pink_usa_1358|RTNTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||693.8|521.2667|5586.1333|5428.5|417.5333|346.0667|509.2|499.4|490.9|473.9667|611.3|685.2667|685.5667|2011.2333|1562.7333|2088|970.2|497.3667|968.1667|624|395.7333|2214.6333|1998.9333|535.7|561.1667|608.2333|633.3667|758.9667|558.7333|869.9667|741.2333|2010.6667|477.9333|722.0667|1136.1|2469.4|1840.2333|447.1333|507.7667|41.7667|90.7|251.5333|38.4|39.0667|33.4|127.5|
2020-10-25 01:41:09|pink_usa_1359|DIISY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1254.5|528.1333|17147.3667|21068.9333|6573.2667|24675.8|5685.9333|1341.8667|960.8|652.6667|383.1667|20520.2667|237.2333|9516.3|8287.2|14974.8333|4105.8667|1181.6333|431.6333|733.8333|934.6667|468.8333|725.5333|2275.7333|451.7|1013.2333|3178.2333|452|548|839.5333|264.3333|
2020-10-25 01:41:10|pink_usa_1360|BAESY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3373.3333|3983.3333|6106.6667|3900|251993.3333|75383.3333|23406.6667|14520|43690|61170|66186.6667|48473.3333|166816.6667|92966.6667|86023.3333|43410|130420|88873.3333|128596.6667|55576.6667|102903.5667|96986.8333|90327.1|77206.4333|80596.1333|150641.2333|84879.7667|50891.7667|27095.7667|35053.4|67556.6667|56502.4333|63974.3333|111506.3333|159186.8|138985.9333|95590|128244.5667|140827.4667|111865.9|270304.4|179411.5667|266291.0333|76190.6|104464.2667|294256.8667|147024.7|62499.9333|329788.1|91507.3333|27613.1|108353.6667|155508.0333|41678.4333|71882.0667|93936.3|118298.1333|90862.1|52573.7667|80804.0333|79052.1333|120378.9333|117979.7333|194924.7|102441.1667|180751.3|54019.2333|111032.4|204678.5667|72186.5333|109605.2667|62102.6|139203.2667|83984.9333|71745.3333|123234.7|167050.6|113726.2333|115892.4|93785.7333|692075.6667|187494|488504.5|316461.6667|146497.9|271873.2|400137.5|159105.3|
2020-10-25 01:41:12|pink_usa_1361|LSGOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839.0667|3031.4333|2780.7333|2755.5667|2816.5667|2810.1667|1926.0667|1380.3667|1294.6|2454.5333|2468.4667|3211.7|3086.3667|3015.9|1345.8|1290.2|1983.2|1561|2038.1667|2723.3333|1708.6333|1897.9333|1977.7|2237.4667|2775.4667|3041.4333|4614.7|5459.0667|4792.8333|3259.5667|2575.8333|1672.6667|1010.5333|1912.8333|2408.5333|155.5|1273.9667|773.8333|13306.9333|8246.7667|1085.6333|2859.4333|214.9|1633|2480.0333|1388.5333|
2020-10-25 01:41:13|pink_usa_1362|RTOKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45910|24946.6667|33420|6110|6256.6667|4836.6667|4600|2550|2846.6667|12310|5613.3333|3503.3333|10350|11120|12430|5370|2403.3333|2167|3383.6333|24882.6667|3511.5333|5533.4|1910.4333|2686.3333|2043.3333|2032.5333||1535.4667|2086.8333|4209.6667|8698.5|10713.1|61424.5667|14665.4333|17092.4333|15212.5|22442.8333|16180.2|2694|1748.8|1582.9667|1167.1333|1145.4333|1717.1|1231.7|1183.3333|665.2667|2536.2667|1762.3|2260.7|1709.4|766.7333|1332.8667|1968.9667|896.4|26037.4|3873.9333|77590|52331.8|1010|10239.6667|12047.9333|1314.3333|917.6|1463.9667|1018.4667|1012.6667|10253.3|24687.0333|12163.7|5270.6333|15003.5667|7114.5333|8526.5333|20668.7333|14381.0333|54271.8667|44166.2|47991.6667|23768.2|50714.5333|40082.6333|49640.2|29800.2667|64047.6333|
2020-10-25 01:41:15|pink_usa_1363|RKLIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6670|6646.6667|6335.7|6269.0333|6516.4||5549.7333|4368.5|4458.3|5991.6333||6008.3||5574.9667|5578.8667|5573.3667|5500.4333||5502.5667|3519.2333|3477.6|3450.9333|4635.7667|4751.6|4699.8333|5095|3785.3333|4287.4333|4379.7667|6484.0667|695.3|266|55065.4667|465.4667|2804.1667|9885.7333|4416.6|
2020-10-25 01:41:17|pink_usa_1364|SGPYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2240.1333|893.6667|3677.9333|14744.7667|24641.3667|6655.1667|8222.5667|12668.6667|20391.0667|22667.4667|17893.1|13826.9|11000.4|12456.0333|28721.9|14018.6|7298.3667|17309.5667|5988.4|2692.2333|2696.9|8637.9667|3949.5|1682.2667|5458.1333|2051.3|6598|965.9333|994.6|1422.5667|645.1667|1094.4|893.3333|1006.9|2376|2413.3667|1296.3667|4917.4|2857.2|2879.3|5922.8667|2245.2667|4397.2667|10938.2|3248.4|38570.3|14109.2|17443|
2020-10-25 01:41:18|pink_usa_1365|BAFYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||283086.4|7903.2667|15149.3333|24434.1|46244.8333|29519.1|12392.3333|12324.5333|72659|23523.2333|23061.9333|25728|7162.2|16282.8|35317.2667|7664.6667|6738|5859.4|7079.7333|6535.2|5742.2333|4782.0333|5590.1667|5525.8333|4616.8667|4028.2667|16605.9333|6432.9333|12378.9|16939.2|13561.9|27125.2667|8924.4667|5715.0667|
2020-10-25 01:41:20|pink_usa_1366|BAFBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1554.7667|1600.4|1481.3333|2354.6667|2387.1333|2038.3|1546.3667|8789.9|8887.1|8951.0333|8971.8667|9236.8667|8935.1667|1872.3|2653.2667|2487.6667|2519.5|2519.9|10767|6281.1667|4550.1333|5038.8667|4580.2|3538.9|2315.1|2182.8333|3799.3333|3991.2|2290.6|1112.2333|1469.1333|1432.7333|1676|2847.4|3344.7333|3398.9667|2007.6333|214.4333|374.8333|683.6667|1092.7333|428.5667|138.8667|33.8|
2020-10-25 01:41:22|pink_usa_1367|INVVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52165.0333|58870.4667|2550.1|8649.6333|3196|1649.9|5882.8|12933|14018.6667|1664.4333|1742.3667|5194.5333|7892.7333|12506.6333|10494|35876.3333|12077.9667|4422.2|5747.2667|10103.8333|7362.8333|29210.6333|713508|37927.5|
2020-10-25 01:41:23|pink_usa_1368|IZQVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16521|13452.0333|23876.6333|5232.8|2158.6333|22718.1|16614.0667|4725.5333|4166.1|2108.7667|4183.9667|10044.0667|9852.8333|10942.9333|2497.1333|14360.9667|3911.4|2216.5333|9646.4|1779.1333|36138.8667|19334.8333|42886.6667|5242.2333|
2020-10-25 01:41:24|pink_usa_1369|CMPGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136540.9667|204158.1|88477.3|116152.6333|72536.3667|55928.2|54008.2667|93049.4333|43654.2|68329.9667|32916.6|91286.4|39574.7667|125176.3667|55711.7333|48886.1333|48737.5667|426448.7333|75627.8667|87340.7667|73548.8333|78608.6667|94945.6667|105718.9333|121978.9|186275.0333|175436.4667|667702.8|369208.3333|149425.3333|209263.4|113035.3|117877.7|176480.1667|100439.9333|158869.5333|78139.1|310071.3667|111807.5|116540.6333|120438.1|265995.2667|138232.8|195353.8333|167267.9667|173031.4667|1297376.8667|340544.7|565442.4|
2020-10-25 01:41:26|pink_usa_1370|TPRKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4433.9|3714.4|97.3667|18.3333|22.2333|192.7667|18.6|68.3333|22.7|
2020-10-25 01:41:27|pink_usa_1371|INCPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|||13.3333||2825.8667|3115.7333|125.6667|372.7667|657.4|463.4667|289.7333|422.5333|629.3|1417.0667|567.6667|637.7333|656.0333|844.8|704.1|726.6|1097.4333|203.8|1086.0333|175.5667|2227.9333|60.6667|5.6667|126.7667|
2020-10-25 01:41:28|pink_usa_1372|FNLPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6618.3333|2299.6|2991.4333|3458.3333|1105|363.3333|608|740|1616.1667|2318.3667|1750.7333|999.9667|458.4667|426.0667|463.4667|812.1667|80.5|222.9|423.5667|8340.5333|605.6333|4520.4333|5938.9667|889.3|6325.2667|6551.2333|2502.4333|812.4667|930.8333|3210.3333|1321.1667|2144.8|4059.4667|974.8|771.8|1752.2667|910.1333|862.9667|762.0333|3942.4|2601.7333|8687.5|5032.3333|14544.9|19188.1667|14417.4|16010.9667|12950.8333|
2020-10-25 01:41:30|pink_usa_1373|HKMPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1722.9333|1844.1|2282.1|2321.6|2024.7667|1388.3667|738.4333|783.8667|567.7333|679.3667|764.1|471.1333|473.5333|423.5667|406.4333|361.7667|391.7667||400.8667|239.2333|343.6667|284.1667|500.8333|487.4|728.8333|775.1667|805.4|128.4667|16.6667|3.3333|170.0667|227.8333|178.2333|19.0667|
2020-10-25 01:41:31|pink_usa_1374|SPXSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1835.6333|2148.4|2146.9667|1853.2|1891.5333|933.3333|519.6|599.9|640.0333|1720.3|1713.5333|2075.1333|3733.4333|1227.8667|987.4|1157.6667|2876.8333|2753.8|2643.9333|452.3|800.2667|778.7|770.0667|673.5|503.2667|439.4|487.3667|500.2667|505.0667|492.1333|475.5|274.9333|56.1|134.1|29.2667|78.2333|484.3|134|31.3333|
2020-10-25 01:41:33|pink_usa_1375|SVLPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2627.4|2953.1333|2939.1333|2952.4667|2125.0333|2360.2667|3224.7333|2685.9667|3782.5||3684.1|323.3333|356.6667|41.6667|747.9667|8.6667|581.2|493.7333|
2020-10-25 01:41:34|pink_usa_1376|IKTSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11842.9333|7702.6333|794.7|698|1413.2667|1698.3333|1649.0667|3774.7333|651.8|658.3333|9735.6333|2185.0333|11022.7667|2730.1333|4180.4333|1889.7667|679.3667|422.5667|1209.7333|1143.3667|382.7667|591.1|725.8667|87.6667|785.6|1611.4|358.3333|612.9|112.3333|140.0333|42.0667|684.4333|49.3667|43.8|
2020-10-25 01:41:35|pink_usa_1377|RTOXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5667|12.5333|16.8667||1917.4333|78.4333|326.8|677.2667|420.3333|2316.9|712.4667|2282.5333|6371|8467.7|1742.7333|886.0333|540.5333|2898|270.4667|379.0667|48.1667|138.5|53.2333|247.7333|155.0667|25.4|14.5333|23.3|3.3333|46.6667|36.4667|46.6667|13.1667|
2020-10-25 01:41:37|pink_usa_1378|ITEGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3|526.7667|240.1667|535.5333|450.2667|502.4333|99.1333|498.0333|284.4667|547.8|345.5333|546.6|380.8333|744.8667|1022.7667|1193.8333|1428.4333|2753.2333|1432.2333|1527.7|743.6333|775.6|703.2|5356.5|103.6667|
2020-10-25 01:41:39|pink_usa_1379|CGGGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13083.1||102.1667|102.1667||394.3333|275.5|365.3333|
2020-10-25 01:41:40|pink_usa_1380|BTVCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|||23.3333||||76.6667|3.3333|20841.8667|903.4|2561.6667|232.8667|2345.2|16162.6|82701.0333|86.2667|86.4|646.7|50.3667|38.9667|158.9333|17.9667|47.3667|66.3|10|20|85.5|186.9|50076.2667|25699.3|2881.8|
2020-10-25 01:41:41|pink_usa_1381|STRNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.5333|1091.0667|72.5|360.7333|7042.6667|12235.2333|713.8667|2344.3667|2608.5667|4588.0333|3601.4|3234.2667|1900.7667|160.3333|422.1|273.7667|1539.4333|187.5|129.2|642.4333|90.1667|118.2667|44.4333|85.1|189.1333|147.3667|480.2333|281.3333|166.0667|60|81.4|124.1|565.5667|139.5667|102.9667|
2020-10-25 01:41:43|pink_usa_1382|SVTRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1627.8|1824.3|1125.3|1219.5|1126.3|913.9|685.8333|709.2333|1119.4667|907.3333|1046.4|1420.7333|715.5333|1428.5667|1035.5|1078.3667|1017.7333|1758.7667|2040.2|713.7667|2482.0333|1387.1|1001.7667|3299.9667|1577.3667|1707.3333|1653.3667|2427.5667|1187.8|936.0333|4374.3333|4258.2667|4877.6|1052.2667|4287.2333|16048.3333|4772.0333|2056.3333|947.7|10292|535|9.3333|126|266.6667|157.9333|46.6667|42.1|
2020-10-25 01:41:44|pink_usa_1383|MTPTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||689.2333|||56.6667|56.6667|8027.1|96.2667|240.4333|
2020-10-25 01:41:45|pink_usa_1384|TSCDY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178930.6333|180734.7667|182252.2333|215887.4|269093.9|341297.4667|186546.4333|87186.1|93802.5667|323720.0667|133457.4333|116197.2333|110223.5|353234.9|261028.3|155558.6|222821.3333|194377.7333|869324.2|459931.4|263900.5|274945.5333|215375.7333|407270.8|229444.2|466338|781293|576660.5667|463440.2333|614598.8667|653621.7333|187274.4333|216130.4667|284618.0667|551291.8333|429541.5333|155352.4|219636.2333|284930.3667|431062.8|154245.4667|228802.3|296321.5333|205416.2667|113801.7333|149489.6667|262796.1667|2069901.7333|259113.6667|1446480.6|172433.2333|259220.4667|313717.7667||
2020-10-25 01:41:47|pink_usa_1385|SMGZY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3053.8333|2668.0333|1224.7667|5082.5|16852.8667|8607.0333|9740.1|26455.6333|21046.9667|45094.8|31691.4333|21514.7667|33298.7333|20736.9|35957.4667|44839.6333|51763|30496.8333|20166.6333|47530.9333|70448.8333|19219.9333|21581.2333|18422.5|22188.3|20703.5|20514.4667|70855.4333|34524.6667|51755|27972.4|60107.1333|80633.2|36626.3667|33145.4|18948.1|22043.5|166341.5|19827.7333|49789.8667|
2020-10-25 01:41:49|pink_usa_1386|CBGPY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2423.7333|1696.4|588|1234.4|3333.0333|1426.1333|3208.5|8028.9667|3206.9333|4604.8|3849.8|2991.5333|
2020-10-25 01:41:50|pink_usa_1387|SMGKF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.6667||540|11733.3333|3493.3333|8293.3333|1583.3333|1980|8880|1046.6667|1186.6667|3336.6667|3813.3333|4046.6667|703.3333|2646.6333|478.4667|123619.5333|1239.8333|6025.7333|4071.8667|1922.4333|1532.6667|1658.0333||467.2667|370.5333|807.4667|1856.7667|1871.8|1009.2333|684.7|553.9|507.6333|958.8667|1053.5|1356.1333|1854.4667|1738.1333|2784.2667|7179.4|8789.4|319.6|1102.6333|1056.8333|875.7|4245.3|4551.4|12025.6667|11829.0333|1631.2|1215.1333|1849.3|4965.4667|1470.6333|1921.6667|1304.7333|918.6333|820.2|3113.8333|1149.8333|2609.9|11877.9667|3073.5333|2527.1333|1251.6667|1037.9|4391.4|3453.2667|823.7|709.7333|1474.6333|1231.2|1156.9|2447.1333|355.1|396.7|1114.2667|128.8|120.8667|6445.3667|661.0333|614.9333|
2020-10-25 01:41:53|pink_usa_1388|ARGKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2350|2307.3|2273.1|2565.7|2052.5|1541.0667|1372.4|542.0333|2565.3|1923.3667|1357.0667|1171.8667|1137.2333|3460.4|3467.4333|2202.3|3727.8667|2716.7667|3757.1333|4309.5667|2234.3667|1851.0333|3426.5|2215.8333|4330.0667|25666.7667|2207.3667|3069.4333|3021.6333|1487.1|4678.4|598.3667|828.4667|884.1|856.8|946.6|2040.0333|2674.6|2176.2333|647.9667|2898.2333|1353.2667|144.1333|520.4667|505.5667|329.5|
2020-10-25 01:41:54|pink_usa_1389|LNSTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11453.7667|62757.0333|19278.2667|6345.2667|20459.4667|12156.3|55951.8667|29074.3|84498.1|58243.6667|52696.4667|49371.8667|161776.3667|68737.7|99092.2333|152136.0667|65271.5667|552500.4667|115863.6333|98978.9333|
2020-10-25 01:41:55|pink_usa_1390|LDNXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84044.1667|46712.6667|16512.6|14125.9|16219.5333|8846.8667|42307.0333|2967.6667|1498.2667|710.6333|980.8667|836.7|546.4|191.2|1756.2|430.0333|328.7|312.2667|226.1|140.1|140.3|2721.7667|1147.3333|479.3|102.6667|708.7|9437.9|15852.8333|870.6667|2461.5|3494.8|397.0333|254.9|318.7333|20.3|683.0667|218.5667|154.9|348.4|635.0667|702.1|2220.6667|347.5|1981.2333|734.1|2024.5667|2528.4667|2491.2|
2020-10-25 01:41:57|pink_usa_1391|BCLYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5512.5333|2068.6333|2016.5|5847.9|3145.5|6017.8667|4553.9667|9150.0333|2059.8333|3107.7667|15778.9|19542.4667|13750.1|15957.1|7869.1333|10258.6|36285.6|12277.2|11487.1|6134.4333|12504.8333|15160.0333|25619.4333|5984.3333|9867.1|21654.8|3833.6667|2449.4|14443.1|25281.9667|24317.4667|15405.7|83322.2667|27733.4333|19744.5667|38640.6333|50248.8333|75994|7551.5667|27720.6|41634.7333|10269.8|7285.3667|41745.2333|122881.4|39528.2667|70455.0667|47907.0333|
2020-10-25 01:41:59|pink_usa_1392|HBCYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8398.9|88467.1|33246.6333|5853.5667|21401.9333|25626.7333|7536.6|23156.2|8932.3333|12266.4333|35053.2|12189.9333|18519.0667|48544.7|17053.5|35383.1333|84302.1333|11918.5333|17368.3333|24976.6|14049.7667|21361.3333|44901.5667|22074.6667|55302.5|26763|16457.4333|11804.2333|18794.4|11716.6667|22948.7|15026|17802.5667|9729.8333|18118.5667|16456.2667|35569.1333|11113.1667|11630.4333|14203.8667|14562.6333|12369.5|10004.8333|18610.8|16065.8333|43591.7|17155.1|21224.3667|
2020-10-25 01:42:01|pink_usa_1393|RBSPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74797.2667|41267|50965.8667|19380.4667|54378.1333|25454.7667|26483.1|63307.6333|698494.3667|45249.2|15576.0667|33682.9667|35792.4667|13166.0333|18957.0667|5835.4333|6078.7333|1170.7667|5809.0667|7073.9|26689.0667|4905.2|7259.5333|7763.4667|2261.2|5602.6|7528.4667|1308.8333|5532.9667|552.2667|5583.9667|2126.0667|7587.4667|1806.2|1948.2333|1719.4|6442.6333|2254.0333|4310.2667|3848.6667|23768.3|1860.5333|1072.5333|1328.9667|2408.4333|15777.6667|13970.4667|11533.3|
2020-10-25 01:42:03|pink_usa_1394|LLDTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2739.7333|2069.2667|14668.5667|15595.7667|128144.9333|378070.1|29220.9|29150|21871.3|25212.7667|23067.9333|31311.2|18886.8667|40537.2|3452|5705.6|42788.6333|12494.2333|17762.4333|21058.4333|24932.8667|108437.4667|8308.3667|9041.3667|45869.5333|30765.7333|468519.0667|438326.8|695412.2333|33198.4333|318405.1333|100451.9333|55482.5667|99005.7333|24311.9|91059.7333|47668|14819.5333|50269.0667|25686.9333|644162.9|19630.0333|336712.4667|22333.5333|30168.8667|47718.5333|84844.3667|67861.3|
2020-10-25 01:42:05|pink_usa_1395|SCBFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26515.0667|3656.5333|84066.8333|38196.3667|13443.1333|
2020-10-25 01:42:06|pink_usa_1396|BPAQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463388.9|110991.5667|7855.3667|4622.5667|7218.5667|41346.7667|685193.8333|27296.3333|32736.3|4411.7|53483.7333|29453.3333|17499.4333|5901.7333|5833.6|4945.1|9162.6|290697|10409.8|14653.6333|11547.1|6273|2728.1333|3647.5333|64334.8|6198.6667|9039.5333|11545.6333|65522.2667|11080.1|76531.9333|6266.0667|9492.9333|5427.5667|5232.6|5729.9333|7049.3667|3038.7|14007|4849.6333|4016.5|3663.2|3985.2333|26799.3333|6053.3333|45591.6667|26439.2333|48614.4667|
2020-10-25 01:42:08|pink_usa_1397|LGGNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1476.6667|14633.3333|6433.3333|7416.6667|7063.3333|8793.3333|14083.3333|4900||3663.3333|9066.6667|12720|2893.3333|38973.3333|7193.3333|4973.3333|9936.1|6412.9333|6661.5667|18051.0333|21056.4667|23059.1333|4715.9|8079.3667|7342.7||1175.5667|1121.8|4057.9333|3718.3333|2698.8667|4791.3|3490.8667|1511.4667|2726.5|2337.0333|2627.3|10526.3333|4520.9667|4520.4667|3536.3|2584.8333|7302.2667|2689.9667|4009.3|2563.2|3287.8333|3410.0333|10391.8333|1600.5|3582.8333|3358.3667|7204.2667|2553.4333|1846.9|9795.9333|3725.4333|1652.7|6158.1|2682.4667|6550.1|10637.2333|5900.4|9300.6|7087.9333|41638.9|21823.9|9063.8|30794.4|4305.6667|76608.1333|8160.8667|8879.4|19633.4667|9265.6667|32307.6667|85368.5|53054.6667|27373|50850.0667|36262.4667|120091.4667|48098.8333|28344.8333|
2020-10-25 01:42:10|pink_usa_1398|AVVIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30880.3|41520.4667|47497.1667|42782.7333|62667.3333|56823.5667|95361.7333|87115.1333|82120.0333|55695.1|121054.1667|86194.8667|105116.2|144096.5|110940.8|69113.6333|49193.9|173826.6667|115436.7|95357.8|226338.1|221726.0667|191678.8|366034.3333|229131.5|440655.6|444261.7333|273967.5|335079.7|185397.6333|70138.7667|58456.9333|91025|98889.8667|132279.9|135860.9667|300031.6333|87089.4333|167913.9667|408579.1667|185887.9333|451973|261074.8667|84828.6333|
2020-10-25 01:42:12|pink_usa_1399|AIVAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2384.7|2022.3667|1708.2667|1464.6333|2167.3|1148.7333|1751.6|1721.4|1270.1667|1528.3667|1289.2667|1366.2333|1727.8333|1851.0667|1508.5|1680.8|2485.9333|4564.9|13689.8667|12430.4667|2630.0667|2101.8667|1996.2667|2583.8333|4821.8333|4405.2667|3442.7|1930.4|70558.2667|18084.0667|18460.6333|2569.5333|3010.8667|1991.0333|1686.2667|2466.0667|4243.2667|4542.2667|1080.2333|11.8667|5314.8667|3705.7667|691.2333|1407.6|2367.6667|26949.8333|21144.0333|4823.3|
2020-10-25 01:42:14|pink_usa_1400|BHPBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9051.5667|9873.9333|2900.4|1023.4|1614.8667|2316.1|2973.9333|1860|2327.2|5244.9|4775.7667|1693.0667|24763.6333|3188.9|1176.7333|2015.9|11350.0333|7313.1667|1238.5|3538.4333|3709.5333|1263.6333|5751.4667|6722.8|2104.7333|1281.7333|1083.3667|4427.4333|9530.1667|6205.7667|3986.6|3701.7333|4079.4|1817.3|4861.2|4598.1333|4755.9667|1340.3|1476.6|1619.4667|149.9333|191.6667|71.2333|49.2|5907.6667|105.1|38.1333|
2020-10-25 01:42:16|pink_usa_1401|STJPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||654.4667|655.3333||690.9333|722.5667|||682.3667||748.7333||782.0667|781.4||4188.9333|4122.8|3981.1333|8700.4333|8705.2667|3197.3667|2962.0667|1873.9333|57215.3333|1106.5667|4047.9333|1956.5667|936.3667|3211.9667|3127.7667|750.5667|2392.8667|2538|11321.7333|3788.2667|5601.0333|15040.5333|12620.3333|8532.3|3255.5333|6665.9333|12756.0333|10801|3224.7|
2020-10-25 01:42:17|pink_usa_1402|RTPPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3444.7|3471.0667|455.0333|4101.4333|15372.3|16253.1|8825.9|1461.1|9826.9667|696.9|7090.2|961.7667|2239.7333|2532.4333|10865.7667|14502.2667|1206.0333|561.1|919.6|2670.6667|1432.2333|1090.2667|934.2|1320.0667|2129.3333|661.6667|1453|697.5|765.6333|2112.3333|3905|1152.8333|761.2|692.3|2841.2|802.0333|1114.5333|300.2|588.9667|562.4333|406.0333|162.7667|1645|1550.8|560.4667|1161.4|
2020-10-25 01:42:19|pink_usa_1403|SHNWF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.6667|23.1667|92.5|84.0667|175.9|184.5333|18.3|9.6667|9.0667||42.8333|97.5333|6.6667|41.0667|37.3333|18.8333|35.4333|18.1667||34.8333|24.7333|16.2|3100.4667|463.8|181.6|511.1333|1030.5667|592.2|956.9667|1176.2|328.7333|1116.1333|492.6667|114.1667|133.6|335.3667|226.3333|89.4333|92.7333|239.4667|111.1667|108.5333|110.5|83.1667|1433.8333|235.2667|132.8667|
2020-10-25 01:42:21|pink_usa_1404|PUKPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10051.5667|9526.2333|11701.3333|18984.8|25661.8667|20280.7333|2111.3333|1351.5333|936.3667|905.4667|1620.7333|1763.9|18444.7333|1694.2|2851.8|2194.4|2285.8667|901.2667|1868.3333|3906.2333|1467.6667|3793.2|1068.5667|626.3|1338.9|1745.2|1947.8333|2949.0667|1908.5333|3125.2667|1370.2|2165.5|1932.0667|1982.8667|1261.6333|1268.5333|3211.3333|2014.2|932.1667|309|19211.6667|1284.5667|5655.3667|14043.3|5147.3667|
2020-10-25 01:42:22|pink_usa_1405|BTGOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58349.4333|257.6333|331.4|257.5333|215.1333|150.8667|190.8667|100.6667|607.1333|785.4667|108.6667|1092|378.4333|245.4667|123.9333|519.5667|401.7|277.9|435.0333|446.9333|173.5|639.3|677.1|220.2|248.8667|4716.9667|195.1|8034.2|5400.9|1169.1333|2209.3|277.8|847.8333|5852.0667|330.3|147.0333|2112.8333|6480.4333|590.8333|661.5|69.6|1808.8|1845.2333|55669.0333|254652.7|223337.9333|183060.2|94786.5|
2020-10-25 01:42:24|pink_usa_1406|ICAGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4503.9333|1295.2667|6750.3667|3625.5|2057.8|4540.1667|1256.3667|6447.2667|3643.5333|44009.8333|40177.8|13130.1333|22617.8667|25729.3333|13170.3|14193.6333|8793.7667|23304.3333|10619.5|29112.9667|23468.2|21019.0667|5287.2|7340.5|43703.8667|11426.8667|16129.8667|15575.4667|22244.1667|43878.2|25351.2667|337413.4667|912832.2333|32802.5333|34595.1|20896.3333|70126.8667|321490.4|245423.2333|
2020-10-25 01:42:26|pink_usa_1407|BABWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406.6667|1150|370|393.3333|466.6667||566.6667|553.3333|28870|513.3333|5903.3333|3280|1796.6667|8920|8716.6667|1166.6667|585.8|11238.6667|275|1071.9|908.6667|276.1333|661.5667|1136.3667|487.5|1690.6|1697.1667|16981.0667|60718.5667|61114.3|25006.1333|7798.3|632.5667|57636.0333|57642.2667|57713.7|562.3333|1345.4333|16055.2|16035.9667|16127.0667|16133.7|15472.7333|818.1|791.2333|2460.5333|3340.2|4411.8|4533.2333|2748.1|2828.1|3082.7333|3308.4667|2357.7333|1284.3333|2614.8333|3662.6667|3598.8667|2555.8333|3842.5333|6289.7|6905.0333|5402.9667|2226.4333|3246.9|3318.8667|4303.5|1719.8|1945.9|1929.4333|1835.1333|1665.3333|6091.4667|6077.6667|3076.8|8020.3|8598.9667|32625.1667|882.6667|13024.2|807.1|8887.4667|5695.9333|17022.4667|
2020-10-25 01:42:27|pink_usa_1408|UNLYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1189|867.8333|520.2333|793.4667|910.1667|940.8667|965.9|1544.9|1717|1808.7333|2101.3667|1255.7667|1284.1333|1169.4667|1116.1|12434.2333|13322.0667|827.0333|666.2333|1664.7333|1533.3333|1840.2333|3711.1333|5116.1667|2174.0667|1348.1333|5804.9333|1697.3667|14481.6333|43689.9333|3795.9|2058.0667|1359.7333|1008|809.4333|6074.5667|6097.8667|763.1333|342.1333|354.7|3124.0333|444.6|2054.6333|13981.2667|1162.2333|
2020-10-25 01:42:29|pink_usa_1409|NGLOY|average_volume_30|0|36883.3333|24516.6667|12320|13780|26700|22176.6667|16806.6667|21360|27526.6667|29566.6667|30290|26546.6667|34740|25833.3333|47013.3333|28580|32943.3333|26350|20403.3333|15446.6667|9140|13020|15843.3333|19853.3333|24613.3333|27850|20626.6667|27803.3333|23036.6667|8803.3333|6296.6667|5810|2436.6667|6963.3333|5073.3333|5696.6667|5646.6667|11233.3333|5603.3333|5326.6667|6946.6667|9100|5343.3333|28276.6667|45980|17263.3333|22050|19626.6667|20763.3333|134266.6667|12023.3333|10156.6667|20496.6667|10363.3333|12213.3333|7130|9923.3333|6680|8800|15873.3333|14693.3333|23683.3333|57170|35640|37356.6667|37923.3333|39956.6667|11946.6667|17966.6667|9586.6667|20333.3333|9976.6667|49883.3333|128063.3333|164196.6667|181596.6667|183026.6667|363646.6667|198647.8667|141422.5333|156450.9333|110109.4667|139777.1|133315.3333|218384.4333|137583.6667|141113.5|252843.6333|320556.7333|186045.7333|274582.9|733142.9333|1211961.1|1592410.4|1276704.4667|759341.0667|1520712.5333|1133741.7|690366.4333|1049041.9|1561108.4667|1195386.4|2447695.2667|2421909.8333|3140392.1333|2812926.7667|567245.2333|483417.1333|280009.2|352478.6333|279061.0333|194413.3333|352192.3|237128.9667|355279.3|219309.1667|160519.8667|255845.4333|210770.5333|134964.3|138273.4667|126858.3|387330.2667|153903.1|81217.3333|93369.9|101340.1667|215193.2667|148434.3|280643.0333|362997.4667|289392|393401.5|70426.8|232782.1|215683.7|230318.5667|72303.1|176407.1|260274.2|333869.9|177172.7|151484.6333|161039|192550.5333|87536.2333|262792.6|113004.5333|616597.6667|425479.0667|169557.7|
2020-10-25 01:42:32|pink_usa_1410|AAUKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8619.9|8965.5|2319.2667|1443.1667|155.3333|21|24.4|96.8333|1014.9667|1105.0333|1502.0667|1518.6333|1330.3333|3651.2333|3963.3333|2210|1384.7333|949.7667|875.5333|2229.8333|2279.2333|2925.7667|1183.6333|1328.4333|2569.4|17428.7|5186.9667|2979.2333|8151.9333|4463.6333|1776.0667|3735.7667|1054.8|1223.8667|2858.2333|993.4|5593.8|2333.2333|9291.5|1463.0333|624.5667|489|805.7333|912.9333|2933|2655.5333|4540.3333|
2020-10-25 01:42:33|pink_usa_1411|AZNCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19485.9333|189.3|1523.2667|6128.3333|56.2667|63.9333|9435.8|54.2667|100.7333|200.8667|1711.7667|314.5667|336.8|902.3|228.7667|740.4333|2314.0667|2120.8|1437.1333|615.4|4349.5667|1627.3|8287.6333|138.5667|255.2333|1033.9333|536.1|6710.2|3299.7667|1366.1333|536.8333|1168.2333|313.6667|416.2667|306.8333|251.8|220.2333|180.7|164.2|260.5667|229.8333|454.5333|5079.3333|1309.4|6424.5667|10017.7667|4083.0333|3553.2667|
2020-10-25 01:42:35|pink_usa_1412|BTAFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4703.7|8660.5333|1071.3667|231.9667|111.9333|1135.5667|2444.7|342.1333|328.1333|277|1162.3667|232.7|286.3333|274.6|19888.6333|552.6|553.2667|240.6|5876.1667|2098.6667|989.3333|1462.9|1254.9667|1024.6667|884.4667|439.2|118|1016.4|718.6|2974.8|176.9|87.7333|581.4333|725.9333|294|2671.3333|2905.6667|600.2333|4801|3142.4667|14991|680.1667|538.4333|1327.8667|2317.2|18791.6667|2666.9|3408.6333|
2020-10-25 01:42:37|pink_usa_1413|IVTJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.8333|1903.3333|1890|13.3333|23.3333|230|36.6667|48.0333|608.9333|15|123.1|139.2333|236.1667|87.2|53.9333|55.0667|100|247|9.9333||15.5667||76.6667|370|236.8667|1597.0667|1554.9|54.6667|79.3|81.4|99.5333|116.5667|66.6667|16.7667|62.7667|159.5667|870.5333|336.5|16.6667|232.3|332.9667|12.4|150.9|759.8|207.7333|238.4|743.8|622.2|
2020-10-25 01:42:39|pink_usa_1414|DGEAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2589.2333|1977.6|1144.3|2509.4|2449.7|1723.6667|1232.8667|1044.0333|1739.7667|1306.7667|3259.3|6004.3333|2322.5|1848.2667|1913.2333|3923.3667|9425.8667|3510.2|38721.7|4653.3667|36629.2|14771.7667|20089.4|3814.8667|36326.2|34208.2|28850.3333|4154.5333|2441.6667|2616.0667|30613.2|2924.5333|23816.6667|2756.2|5440.4|1703.1|3403.9333|1658.5333|1528.7|1969.4|2128.5|2895.0667|1661.1667|2138.0667|1406.4333|11876.6333|30433.5333|12060.6333|
2020-10-25 01:42:41|pink_usa_1415|WPPGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9654.1|9690.7|9546.3667|9352.2|6870.9667|5832.2667|15329.4333|15377.3|15063.3333|15336.6333|15619.7|15065.9667|15172.3|2260.3667|2829.7333|2543.2|2442.5333|2273.7667|1372.3|873.8667|3777.6|4677.5333|13132.5667|13183.5667|1131.1667|1922.3|5006.7667|4726.2667|1336.7|1536.8|5797.2|5190.9|22778|10360.3|7909.6333|3086.7333|8426.8667|5814.7667|1892.8333|1086.0333|1518.1667|1146.8667|19521.8667|2537.1|2700.6667|
2020-10-25 01:42:42|pink_usa_1416|NGGTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||547.0667|633.4333|584.1667|472.2|1137.8333|3989.1667|10626.9|19882.8333|9544.9|11686.6|11119.4333|902.8|1061.8333|1059.6667|1334.5|1339.9333|779.1667|6326.5|6578.8333|2347.8667|1096.7333|886.4667|3259.0333|3480.2|6509.6333|4541.9333|1003.9333|12668.3667|1386.1667|7707.1667|8761.8333|1035.3667|2526.0333|8005.2|2462.8333|1311.9|1535.8333|2653.8333|14434.1|933.2333|335.4|257.7|421.6333|531.4|1332|1884.2667|783.0333|
2020-10-25 01:42:44|pink_usa_1417|ANFGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5982.6667|4401.8333|7050.2667|6624.7333|4964.1|4720.0333|3842.2|1997.8667|1885.8667|1550.5|1879.0667|2835.0333|2820.2667|2249.6667|2862.4333|4762|5044.2|4944.3|4135.7|2072.8333|1868.6|11246.3|11636.0667|8488.3|10613.5|7939.2333|1649.5|2629.5|4862.4667|4902.4667|3430.3333|6291.2333|5623.1333|10107.6|4306.3|1965.2333|5549.5333|8437.5|2712.3333|3806.6|12620.3667|43527|530.8667|128.3333|1297.5333|405.5|827.6333|
2020-10-25 01:42:46|pink_usa_1418|SLFPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||368.9667|370.0333|398.8667|316.3|578.5|569.0333|564.4667|2201.5667|2071.3667|2065.6|2021.5667|1977.4667|2138.3|2714.3333|2949.1|2971.6333|1417|985.1667|1022.4667|1130.0333|1190.1333|1284.3667|913|537.0667|557.2|322|557.1667|23734.6|11535.9|2691.4333|12730.9667|3294.8667|3195.7|11555.8333|4748.9333|2167.4667|575.5|367.3|898.3|576.8667|722.8333|
2020-10-25 01:42:47|pink_usa_1419|ROYMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74771.1333|183851.8|75247.8667|45736|195682.5|60884.4|34764.5|35561.0667|11470.9333|4055.7667|100382.2|39955.5667|16579.8667|27841.3333|70762.4|25470.7667|19433.0333|19664.0333|50832.0667|39439.4|51672.2|13039.6333|35705.3333|78816.6667|10432.6667|46821.8|
2020-10-25 01:42:48|pink_usa_1420|CPYYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35067.6|164027.3333|23862.0667|29742.5|133523.5|28766.1333|63486.8|63211.3|28418.3667|40535.6667|21226.6|38265.2667|42826.4667|20737.3333|27872.2333|20725|33527.9333|29361.6667|18532.7667|16522.4333|110084.4667|35111.0333|54733.9667|53003.1|118444.9333|161471.3333|69437.6333|93307.9333|65488.1667|34112.5|32518.4667|20519.5|80310.1333|70316.2333|20483.5|17282.1333|105918.8333|38324.3667|40035.3|73184.5667|123799.6333|66391.6667|164233.1|132704.2667|34236.6|170575.2667|107503.1333|38301.7333|
2020-10-25 01:42:50|pink_usa_1421|ESYJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||890.2|768.9|1045.0667|992.3|1445.8333|1036.5|594.2|489.8333|421.0667|418.0333|1195.6|1361.0333|736.4333|1094.4333|1283.3667|1297|434.1667|1229.4667|1038.6|2949.7667|2424.6667|1717.3667|1273.7|4035.3|1647.0667|2498.9667|2889.4667|1667.7667|1158.9667|4292.7333|5647.2333|5156.7333|8961.6|1099.8333|2372.2|6543.4667|31093.0333|11059.3|
2020-10-25 01:42:51|pink_usa_1422|EJTTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||739.2667|281.7333|459.5|496|466.0333|483|551.0667|1116.7333|1202.9333|8978.8333|9223.1667|1483.1|4051.4|5182.5333|4503.7|4427.9667|4700.1333|4583.2333|8367.7667|9313.9||100|27.5333|9880.1|12048|29090.5667|672.8|
2020-10-25 01:42:53|pink_usa_1423|DRTGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1166.6667||416.6667|375|233.3333|337.5|334.1667||1896.6667|1700|1810|910|1677.4667|700|250|3690|926.3|511.4|634.8667|1494.2|1102.8333|1408.7333|2781.6|164.5|8.6|1902.0667|2.7333|14.1667|16.6667|549.3333|1706.3333|4340.8333|6467.3667|2333.9667|1608.3333|2490.4333|3317.7|3297.4|2349.2333|5819.9333|3501.5|5115.8333|50421.4|3967.8|936.3333|
2020-10-25 01:42:54|pink_usa_1424|JSAIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28061.5|46194.0333|76072.7|46638.7|72123.4333|109476.9333|67476.3|131065.6667|52215.2333|44948.9333|52386.1333|101487.4|15269|22998.7333|23591.5333||22534.8333|52707.2667|42220.7333|21272.6667|13138.3667|17117.1667|16498.9|19805.4667|18241.6|24994.6|27894.5333|23734.2333|25126.6333|39869.1|15081.4|13842.1333|26757.4|12026.0333|8592.4667|379263.1|13547.8|16151.8|215003.7|24037.8333|67533.6|109409.7333|60836.5|110989|27094.9333|62587.6|13378.1|24746.2|19840.4333|66848.9333|19111.3667|17700.6333|41037.8333|66030.5333|29938.1|30047.3667|14866.5|33224.8333|84596.4333|121532.9667|55859.8|47124.2667|74723.3|72920.9333|31008.8667|
2020-10-25 01:42:56|pink_usa_1425|JSNSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1535.8|2912.2667|1276.9|1146.9667|1612.3333|820.5667|1403.5667|1808.4333|2913|2099.8333|1963.5|1101.4333|1918.6|2051.3333|859.7333|1453.6333|3602.4333|5243.2|9087.4333|27311.7667|39585|14187.9667|27113.9|50163.3333|5515.1333|2899.8|5624.1|7960.4667|16691.2667|3665.6667|2861.9|5970.1|5489.3667|1780.3333|8009.2667|3451.0667|1495.5|12338.3|26932.7333|4996.5333|8503.7667|19561.2333|20415.4333|5157.2333|
2020-10-25 01:42:57|pink_usa_1426|FPLPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5667|117.9|85.3|59.4333|40.1333|69.5667|14.8333|107.4667|46.6667|23.3333|445.4|333.9333|950.1|3880.2667|5209.0667|17931.2|17223.1|13.7333|8930.6|12514.4333|1250.6|759.9667|2905.5|26096.8333|301.8|620.3333|165.9667|161.4|1494.6667|1384.5|478.7333|611.9333|333.8333|387.9667|1854.7333|349.5333|821|25.1|90.9667|5.5667|17.3333|
2020-10-25 01:42:59|pink_usa_1427|BURBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||738.7|638.3333|4567.8333|25610.4|29577.0333|44039.4|49445.9333|46378.4|47892.9333|44069.3333|91351|129786.1|97425.7|18596.4667|58330.0667|27034.1333|19114.3333|9233|52272.6333|19398.0667|15957.7|61327.2|98128.8333|37220.4667|22715.1|42168.8667|32756.3|23356.2333|16394.9|85965.5333|29281.3333|24589.3333|66115.1667|34894.9333|31881.7|43216|18363|126298.8|28024.5|25113.7667|314192.9667|85883.9333|35447.3667|
2020-10-25 01:43:01|pink_usa_1428|BBRYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6306.5|169.9|250.2|884.8333|4698.7333|551.3333|386.5667|290.2|391.8|1600.5333|459|997.7|754.3333|5966.8667|2684.6667|8658.2|1130|498.9667|236.3333|396.2333|141.6|95.2|1265.8667|575.6|1815.5333|2556|1709.6333|1157.8|2224.5333|1376.7|802.3|1024.3333|86|379.1667|744.5667|127.2667|203.1|593.2333|314.7667|134.4333|206.8667|134.5|1166.3333|1707.6333|58.6333|3208.3|1229.4333|4380.6333|
2020-10-25 01:43:02|pink_usa_1429|RSAIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6737.9667|26580.7333|26239.9333|25839.7333|25132.6333|44871.5667|46458.8|46339.9667|46334.8|46570.7667|47811.3|26984.2667|26335.6333|5511.8|5910.4333|4494.0333|36957.6667|6237.9|5337.0333|5529.3667|5560.9|5353.2667|125710.1|131211.0333|129342.7333|129556.3|129765.7|129755.2333|134768.6667||134785.3333|18928.4333|12097.1|5521.4|3839.4667|13565.7|566.1|640.5667|61911.4|497.4667|8347.4333|1731.9|206.5333|
2020-10-25 01:43:04|pink_usa_1430|RSNAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25635.0333|36840.1667|68577.0667|27128.7333|13674.7333|92947.7|40464.6333|28380.0667|146842.6667|240674.2667|46412.6333|39054.3|304136.9667|578365.8|1709.4333|6883.1667|479.4333|610.5|150840.7333|15689.9|20271.5667|61577.2667|17149.7|5713.1667|234785.2667|11021.7667|33086.4|13821.9333|4708.0333|
2020-10-25 01:43:06|pink_usa_1431|ICGUF|average_volume_30|0.218617771509||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||533.3667|1080.4333|162.7667||730.2667|313.3667|122.9333||
2020-10-25 01:43:07|pink_usa_1432|IFJPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14493.7667|11972.2|9951.8|9677.7|10287.1333|22903.6333|20630.6|15496.6|27837.1|17502.5|14891.9|25318.6667|14019.7|17142.0333|94198.3667|159616.6333|15125.6667|38187.9333|9430.1667|15899.1|17063.6|22739.5|54836.1333|21516.9|19921.9333|22954.9333|31691.3667|134487.9|101296.6|103942.1667|
2020-10-25 01:43:08|pink_usa_1433|KZMYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1579.4333||1619.8667|1207.3333|1164.5333|1067.4|1160.3333|1823.5|2152.1667|2915|4673.3333|6135|6276.8333|6198.6667|5779.8333|5449.8333|4566.9333|4200.7|3867.8||1971.8|1358.7667|724.9667|1307.5|1920.1|28536.3667|5468.8333|8899.3667|31422.7333|12272.3667|8515.1|8708.8667|22236.1333|51486.2|47191.7|19454.8667|
2020-10-25 01:43:10|pink_usa_1434|BZLFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7492|8156.7|2916.6333|2125.7667|1842.4333|4196.8|2877.1|2717.5667|2608.2|4121.3|5586.0667|3229.0667|21667|4184.5667|5436.6333|10796.5667|3631.2333|3422.0333|2801.8333|2178.0667|12503.3|21016.0667|19428|68902.1667|17525.9|16458.4333|11306.3|15453.9667|14522.4333|10736.3|21583.2667|7808.8|20984.8|8661.0667|27793.7667|49387.4|81434.2333|10709.3667|8294.3|28663.6667|18649.6667|32716.1|43964.5|40716.1667|31468.6|73510.4667|25754.2333|72811.9333|
2020-10-25 01:43:11|pink_usa_1435|PSMMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||871.2|833.1667|2110.7|88142.6667|1958.3333|10513.1333|4971.4333|3246.1333|7214.3667|11448.8|9145.6333|10795.2333|7534.5333|6244.3|3195.6|2643.4333|2479.5333|3522.0667|3945.3667|2192.3333|8047.4|17897.9|4482.6333|10155.0667|14339.6333|10111.5|35989.3|5997.4333|10569|
2020-10-25 01:43:13|pink_usa_1436|IMBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55766.6667|25100|20593.3333|22326.6667|23750|30236.6667|23393.3333|11773.3333|9993.3333|8383.3333|11710|12430|19630|72443.3333|11720|29496.6667|27060|17033.3333|16930|11976.6667|7633.3333|11096.6667|21873.3333|9070|23626.6667|28566.6667|24650|23496.6667|37803.3333|27543.3333|42230|22403.3333|46986.6667|92723.5333|41330.6667|43846.6667|38762|38374.6667|97964.3|142232.1333|92190.8333|61458.2|79012.3|50329.9333|29678.0333|50054.5667|76840.3333|24729.7|36607.8667|75322.1|139920.6333|31830.3|47267.0667|47863.4333|33172.5|34196.1|42781.2333|52877.8667|37198.2333|51787.4|66337.5667|115960.5667|42619.4333|84639.5333|69472|39090.1|30973.7667|37232.8667|28757.3|59232|23476.2667|61336.1333|327271|133839.9333|93152.0333|107152.2667|176557.4|232385.4333|243864.9333|168377.2|335444.9667|102246.1|832126.3667|110143.6333|445738.0333|532194.5|186618.2333|154180.2333|
2020-10-25 01:43:16|pink_usa_1437|TGOPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4456.8333|4752.9|3180.6667|3616.2333|13161.8333|7352.5333|6754.8333|6154.0667|32366.6333|6288.7|18242.3333|4002.1|3830.4|7957.5333|19091.2|3265|
2020-10-25 01:43:17|pink_usa_1438|DLGNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6966.5|3902|3082.7333|2627.4|2181.0667|2927.5333|3022.4333|2040.7|1774.6333|1697.6667|684.3667|621.0667|843.4|809.5333|923.9667|1367.1667|1410.8333|1123.6333|2017.5333|2023.3667|2086.7|1715.6667|641.1667|925.3667|933.6333|1003.6333|1044.7333|542.2667|782.7667|746.2|680.7667|588.6667|4308.2667|1260.4667|1666.2667|2463.7667|631.3|1628.1333|367.1|2178.4333|1532.5667|1028.3667|527.8667|168.2333|
2020-10-25 01:43:18|pink_usa_1439|AJMPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9512.2|3257.6|3529.6667|3775|24368.7667|9991.7667|4450.0333|13461.5667|6042|5538.5|8380.5333|33924.5333|5385.0333|6652.7333|6117.7333|3677.9|6135.9333|12350.6|3580.8667|7021.6667|19663.6|4140.9667|4812.9333|5574.9667|5078.7333|5522.0333|4409.4|2624.6|4290.5333|2010.3667|3121.5|674.3667|
2020-10-25 01:43:20|pink_usa_1440|POFCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32559.6|19601.1667|10523.4|27440.8667|35452.3333|22014.2|61386.3|60012.9667|122298.5|25453.6667|73189.3|115422.4667|5268.1|5809|8827.9333|76364.8333|23904.2333|22346.6|14199.4|25591.8|15019.4|13555.9|8083.3|14029.9333|17857.2667|67918.2667|25513.2667|17077.5333|22601.5|941.1667|1152.3333|2546.3667|4344.3667|1345.5333|732|464.6|1851.0667|2419.3667|5808.9667|
2020-10-25 01:43:21|pink_usa_1441|PSORF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||344.7|439.4667|63.4333|251.5|54392.5333|46.8333|866.3333|16795|39.4333|7|206.7333|1540.2|187.6667|351.8333|226.6667|200.6667|136.3333|331.3|442.7667|390.1|65.8333|252|809.2333|100.7|25.1667|9717.8|3437.8|60.5|168.1667|34.6667|226.3667|269.3333|156.9333|302.1667|87.6|538.1333|1129.5333|298.7333|57.8333|18.0333|46.1333|132.3333|135.8|609.9|763.6333|1194.8667|169.6|45.5667|
2020-10-25 01:43:23|pink_usa_1442|WIMHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.4667|373.5|391.9667|99233.9667|19753.0333|29044|28204.5|25762.4333|45656.5667|71406.2|53186.5333|83103.5333|54354.4333|17260.5|19556.1667|9928.5667|3868.7333|5085.6333|5059.9|3872.9667|37472.2667|11403.6|49812|19411.5|33738.5667|46391.5|31399.2|323220.9|157219.4667|762671.3333|
2020-10-25 01:43:25|pink_usa_1443|BTDPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1251.2667|||7.7667|913.0333|167.4667|90.6667|232.8333|31675.9667|128500.4667|15924.6667|3765.0667|
2020-10-25 01:43:27|pink_usa_1444|MONDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||376.4667|332.5333|329.6|407.1667|460.8|873.0333|550.8333|2127.0667|778.2333|607.7333|529.0667|1833.9667|1595.8667|1236.5|10588.3667|6455.2667|9260.3|6305.3|6665.0333|
2020-10-25 01:43:28|pink_usa_1445|TWODY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||575.1|673.6333||957.7333|1225.4333|386.6333|50.1333|52.6333|176.8667|96.7|1185.6333|12803.4|
2020-10-25 01:43:29|pink_usa_1446|WDGJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3518.6667|3790.3333|5190|14909.4667|15182.7333|3693.5333|9967.9|16103.2|17446.4|11319.4667|7611.0667|6488.9333|6117.9667|7811.5|6570.6333|6476.9|10296.8333|10809.8667|3246.3667|1580.3667|1309.3333|1843.0333|2459.5|1206.5333|719.4|1068.7333|852.5333|771.5667|893.4333|1581.3667|1593.1667|1929.2|1844.8333|1909.9667|1490.5333|1662.6333|3437.9|1332.3333|285.9667|1566.6|250.8|1109.2667|3672.6333|59.1333|239.8333|
2020-10-25 01:43:30|pink_usa_1447|ICHGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9252.4333|9009.6667|9083.5|4680.6667|4169.5333|3451.9333|3476.4333|3085.0333|2503.5|4966.9667|14419.2333|68006.4667|5955|6194.3333|2912.7333|50563.2|50039.4|2673.5333|3317.3667|2218.1|6061.0667|4370.6667|1231.7333|435.7333|653.8333|510|1113.0667|1828.3667|854.2333|269.4|481.3333|419.2333|691.4|1001.0333|310.4|5132.7|718.4333|450.9333|816.6|357|783.1667|222.5|2772.9333|1670.1|918.2333|1362.9333|
2020-10-25 01:43:32|pink_usa_1448|UUGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7506.6667|1906.6667|1080|1303.3333|1120|1060|930|516.6667|1990|1026.6667|1150|1146.6667|1683.3333|2170|8210|1380|2393.3333|4120|2996.6667|3590|15880|18610|42930|46800|31910|92626.6667|155123.3333|124880|61326.6667|76653.3333|86973.3333|85616.6667|114746.6667|98443.3333|71973.3333|105840.2333|261920.1667|129220.0333|93915.6|113848.1667|52549.5333|128048.2333|290732.8|109325.1333|46405.9333|59053.2|49931.9333|37754.8333|253267.2667|6990.5667|10910.8667|20701.3|72612.0333|7832|30085.5|15896.7333|10666.5333|9020.1|22306.7667|21074.9|11987.3667|16600.9|32447.7667|19646.7333|17030.1667|19262.6|22935.5667|16670.6|13173.3333|10352.9333|8742.7333|8027.5667|7264.6667|4577.8|24983.5333|6100.2|7368.8|9350.4333|20378.0333|81867.2333|23620.0333|66456.7667|18972.0667|8714.7|8797.9|18001.4|4767.6|12201.2|9572.6333|9017.4333|
2020-10-25 01:43:34|pink_usa_1449|UUGWF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3044.3667|3159|3202.9|4114.2667|3906.5|3155.0667|3122.9|7352.4333|7369.5333|7202.7|5384.8333|5172.1667|5085.9667|5119.1||5228.0667|1096.1|1731.9333|1748.1|553.7667|573.2333|372.1667|366|35389.6|35501.2667|35481.8|36198.8333|36186.0667|36201.6|36233.9|36594.9333|36682.2333|1667.6667|1197.3|1033.4333|3415.1667|3484.8333|3315|159.7333|105.8|151.4667|801.1|121.3667|429.2333|2186.6667|
2020-10-25 01:43:35|pink_usa_1450|HAYPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.5667|331.9||||346.9667|315.1|289.2667|286.8|312.4|281.6333|301.9333|307.1333|327.1333||333.8|333.8|333.8|337.1333||16673.0667|17177.3333|640.0667|626.2|8361.7|7874.0333|53.6667|6.6667|20|16.6|44.2667|10|6|6|6.6667|3.3333|3.3333|
2020-10-25 01:43:37|pink_usa_1451|AMIGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6050.5667|8348.4|6562.0667|4676.8333|3591.5667|3361.4333|14304.1667|1331.1|1320.5333|2292.2333|1653.4333|5220.7|2835|9564.1333|9477.5667|6274.5667|4756.1|1405.3333|2708.4|4920.9667|2719.8333|1855.4333|1630.6333|3014.6667|3745.3333|863.8|1584.3|869.9667|1596.2|1312.1667|355.4|2073.5333|1548.8333|563.6667|464.6667|488.2|1581.7|441.6333|497.9667|
2020-10-25 01:43:38|pink_usa_1452|GMVHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2862.5667|3401.9333|3392.6333|3335.7667|3135.6333|3754.9|3525.2333|3499.0333|3489.5333|3064.0667|3926.5667|2546.3667|1521.4667|1445.0667|1426.6667|1215|1716.1|29.4|1221.6667|528.3|950.5667|1190.0667|636.1333|1828.7333|1622.4|13458.1667|5966.0667|2366.2667|
2020-10-25 01:43:39|pink_usa_1453|HRGLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620.8|615.9|354.0667|443.3|357.8|250.8|255.4667|1412.7667|373.7333|561.1333|806.5333|430.3333|468.2667|1588.6333|797.6|523.7667|539.6667|510.1667|1068.6667|138.7667|37.1667|88.7667|30|168.5333|25.8333|54.2333|
2020-10-25 01:43:41|pink_usa_1454|PEGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2050.2|2060.2333|2257.4|1602.0333|679.1333|848.2333|1379.7667|1304.8|1181.7|922.8667|596.3667|53.3667|150|20.3|26.6667|289.2333|608.4|75.9|
2020-10-25 01:43:42|pink_usa_1455|SDLPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134599.5667|56036.5667|74704.9333|40979.8|286862.8667|499034.8|548244.1|305464.5667|663552.7667|420346.9667|275558.3667|386002.2667|1314053.9|1581013.3667|1232080.3|809912.4333|836089.8333|1137739.9|394748.5667|620535.5333|261852.6333|225717|249923.7|166348.7333|364867.1333|29139.2333|28911.8333|36337.5667|42481.0667|15657.7333|36915.6|7300.7667|
2020-10-25 01:43:43|pink_usa_1456|ITVPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||852.1667|641.6667|523.5|1018.3333|6222|734.4333|715.3333|621.6667|562.8333|852.2|600.3333|328.8333|854.9667|1881.4333|42975.2667|37511.7667|9865.7333|6235.0667|6597.4667|14013.4|30787.0333|67243.4333|64383.8667|10096.4333|9002.6667|12216.7667|13957.0333|31415|14191.6333|21427.9667|2767.0333|6667.5667|5726.8667|93849.5|21947.9333|11185.2667|71042.8667|18116.5333|9509.6667|21103.8667|26789.2667|1273|27402.2667|24167|15347.6667|
2020-10-25 01:43:45|pink_usa_1457|HMSNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1450.4667|702.1|368.6667|156.2|13015.1667|348.4|214.8667|||||||||||311.9|62.3333|46.3667|75|1103.1|280.4|163.0667|168.1667|413.2333|57.0667||2187.7|3185.9|1195.8333|856.3667|634.3|49.3333|53.8|610.6333|1067.1333|2791.3667|515.7|4474.1333|3453.8667|2437.7|7465.6|3596.1667|3675.7|8332.4|4358.3333|3547.7|
2020-10-25 01:43:47|pink_usa_1458|GWPRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7902.8667|5052.7|2875.5|1842.0333|2714.9667|4091.8333|3414.3333|2885.4|3172.9|2540.8|1515.9|2359.0333|2005.9|6396.8667|4095.0667|10452.5|8851.4667|5764.8667|12414.9333|13437.3667|95930.9667|32136.2|16184.3333|11792.0333|12659.4333|14527.5667|5904.6333|3764.8667|15276.4333|5043.2667|9888.5|6818.4333|4286.4667|2893.3667|1294.2333|4905.7667|2604.9|8010.6333|7579.0667|3386.8333|5775.9|4134|3331.2333|3710.1667|4501.7667|1641.4667|1225.1333|
2020-10-25 01:43:49|pink_usa_1459|CNVVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3479.5|137124.4667|60194.2333|76269.5333|5260.9667|1513.4333|1410.9667|3696.2|4344.1333|2097.6|1871.1|32112.3|3250.5|186|708.5|
2020-10-25 01:43:50|pink_usa_1460|DSITF|average_volume_30|0.498175182482|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18229.8667||18227.9333||19913.1333|13203.1333|13869.8||14714.2667|13436.8|15322.0667|16243.3333|7107.5333|1685.6333|||1133.7667|1032.4|1656.9667|1698.8333|1970.2333|32599.7667|32236.7667|841.3|827.4333|829.5|1623.9|2774.0667|2824.6|3762.2333|3654|48067.6333|1506.6667|39121.2|60438.7|2540|2510|26271.3333|1541.6667|
2020-10-25 01:43:51|pink_usa_1461|TATYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6084.0667|5550.8333|7941.1|1907.5667|1688.1667|1672.4333|1825.8667|2590.0333|2010.9333|2392.3667|2014.8333|994.6|1655.4|1605.5667|1414.9333|1293.2667|1666.2|603.8667|1087.8667|5080|2287.4333|4601.7667|6653.0667|8057.1667|20532.3333|43246.1|16964.5|8398.6|2259.5667|1917.8|3645.5|2660.9667|4837.8333|2217.7667|2421.3667|3997.3|7749.6|12143.9333|10315.8|9933.6333|4133.8333|47445.4667|1803.2|2333.9667|2584.1667|3264.8333|2070.7|443.9667|
2020-10-25 01:43:53|pink_usa_1462|JMPLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3530.4667|1070.1333|1495.2667|1235.7667|1037.4333|4871.6333|2903.2667|5094.3|724.6333|3596.9667|1730.3333|2423.1|1495.5333|8505.7|772.3|2549.5333|990.4333|2724.0333|1003.4667|1589.6667|1195.8667|1745.4667|566|784.2667|402.6333|521.2333|567.4667|541.9667|2205.0667|5484.0333|760.0333|658.5333|5358.2667|9408.9|784.5|7555.0667|7441.7667|196.2|509.0333|18.0333|182.4|105.9|12556.1|2678.1333|2217.2|15980.5667|6216.3|1482.1667|
2020-10-25 01:43:55|pink_usa_1463|SCGPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1271.2333|167.8333|524.1333|413.8333|63.2667|22.1|64.5|87.6667|340.7|79.2333|145.9|223.7|179.2333|38.1667|8.5333|1103.9333|170.8|33.3333|136.6667|
2020-10-25 01:43:56|pink_usa_1464|SECCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.5667|159.9333|100.0333|133.3333|283.2667|52.9667|26.6667|850|1233.3333|46.5333|85|87.8667|56.6667|184.4|266.6667|49.2667|175.6667|1126.9333|140|51.6667|23690|9775|4273.0667|587.3667|965.2667|948.0667|902.3|258.7333|105.0667|78.8333|73.7333|40|93.3333|53.3333|526.5333|336.6667|5840.6667|20.9333|1351.7667|89.1|634.5|1909.3333|2297.4333|336.6667|98.9667|910.2333|4608.6333|1043.7667|
2020-10-25 01:43:58|pink_usa_1465|MEGGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1291.0333|1382.5|23083.6|22967.2|23107.1667|4147.8|8714.4333|7163.9667|16388.7333|5887.1333|17726.4667|31269|2590.2|1659.1|3658.1667|37267.1|2570.5|753.3333|5022.1333|4790.2667|2667.0333|26685.4667|279.8|1045.5667|691.9333|334.4333|165.9|207.5667|2712.0667|1942.9333|224.5|
2020-10-25 01:44:00|pink_usa_1466|RLXXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5763.6667|4086.4333|1532.5667|1406.5667|1507.0667|1138.8667|7942.3667|4906.0333|1684.2667|5662.9667|2453.7333|2464.5333|2387.7|1884.3667|2280.4667|2068.8|2043|2463.2|10524.6333|9064.8|6952.0333|10091.3|1627.2333|2785.6667|3134.5667|4324.0667|2312.4333|1585.6|11004.7|10345.6333|10223.9333|10183.8|2276.3333|7270.5667|14215.2|8609.0667|1899.3667|2876.8333|465.8667|3488.2|408.3667|1762.7|3445.8667|4612.8667|
2020-10-25 01:44:01|pink_usa_1467|BTLCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9426.1667|7875.2|8664.2|3615.7|4698.7333|3758.8667|4531.8|4758.3|3582.6333|5404|2738.4667|2435.2333|62425.5667|54335.7667|4198.1667|3107.8667|3898.4|2508.1|12292|3473.9|6224.1333|6213.6333|2048.9|2761.9|3005.5|2421.3|1805.9667|17543.4333|16602.5667|59445.7|20959.9667|31854.0667|64395.9|32399.1333|12433.6|10255.7667|18017.4|12096.2|36444.2333|55924.7667|105367.7|26222.1667|76074.7333|228021.2|167247.3667|472985.8667|106558.4667|177813.6333|
2020-10-25 01:44:04|pink_usa_1468|MBPFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3717.2667|3711.7667|3659.7|2761.4667|2836.5333||2390.7|2341.8667|2216.6333|2218.9667|7700.3667|7735.7|7704.5|9662.2667|9693.8333|9640.3667||9638.5667|9659.5333|9658.1333|9573.6|9375.2667|9364.3||14517.1333|13524.8333||11556.9333|11555.5|8120.9667|||||33.3333|133.3333|333.3333|
2020-10-25 01:44:05|pink_usa_1469|SPMYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||773.3333|1913.3333|663.3333|1310|1026.6667|3930|8923.3333|1880|4210|1536.6667|22500|15243.3333|24416.6667|16936.6667|9870|19640|4560|7240|6306.6667|14636.6667|7420|8850|13830|3293.3333|6746.6667|23703.3333|5170|6780|32871.4667|3321|1605.5667|3496.6667|1250.1333|2613.8667|289|380.7333|1356.9667|3205.2333|472.8667|1065.5333|2740.1|401.4667|531.0333|628.3|592.3667|553.3|3004.9667|986.2|912.3667|909.9667|932.4667|165.1667|800.5|340.9667|290.2667|435.3|922.1667|752.2333|9415.9|1186.7667|312.5333|1155.4|2061.5|3208|149.7|477.8333|358.5|457.2|501.7|110|429.1|246.6|293.3|99.8333|55.4333|615.8333|170.9333|703.6667|297.4333|521|896.1|259.2333|
2020-10-25 01:44:07|pink_usa_1470|SPNUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29314.2333|28854.3333|24823.7|10807.7|16097.2|17099.2|11522.6333|11224.3667|7780.6|6954.8667|13809.9333|14279.3333|13601.4667|8644.1667|7309.8|7339.8|8647.8333|11282.1|8485.9|4397.4|2253.0667|11032.6|12403.7333|11500.8667|6916.4|6003.5|10359.6|9871.3333|9423.3333|4547.7667|4464.3667|5021.5667|4738.7667|6217.5667|5730.9667|6114.7667|4733.0667|4651.0333|207.3667|163.5667|36.6667|1260.8667|133.3333|787.4667|1348.0667|
2020-10-25 01:44:09|pink_usa_1471|PRRFY|average_volume_30|0.0789473684211|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32302|2243.7|2663.2667|4299.1|8974.9|6145.2|20892.0333|4965|5020.8333|3048.8667|25049.8667|1313.8333|1660.4667|864.3|533.5667|385.4667|307.6333|389.7|379.4333|361.0667|250.8|8073.8333|1536.6667|3444.3|2656.6|1528.1333|2596.1333|1128.3667|1616.8667|1293.7667|830.0333|1891.6333|2513.0333|1563.1667|1176.7667|1603.2333|1866.2667|1574.7|1069.9333|2314.0667|1244.2667|1814.8667|1911.1667|4346.1333|3917.4333|2506.9|898.7333|
2020-10-25 01:44:10|pink_usa_1472|PFODF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1208.6333|1266.6333|1123.8|1141.0667|1038.4333|1068.4667|1073.2|23454.5667|16080.9|13443.9667|6880.4|5641.0667|5280.3333|7031.0333|7284.2333|7846.9667|4218.6667|4594.3333|10927.2|14212.8667|12032.1667|6846.8333|1534.6|7617.4|2458.6333|11075.3667|478.5667|1148.2333|3755.6333|1781.5|4360.1|4878.4333|61.9333|
2020-10-25 01:44:12|pink_usa_1473|CUKPF|average_volume_30|1.8203178991|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||709.6||699.7|710.7|692.2||367.4333|357.9333|354.1667||339.2667|359.1|2173.8667||2163.3667|2169.9|2306.5667|2352.9667||2478.8|2482.0333|2856|3248.4667|3229.5|3785.0333|337.2333|63.3333|1630.6|90.4|7556.9|6243.1333|216.9667||
2020-10-25 01:44:13|pink_usa_1474|SSEZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29582.5667|21580.5667|11615.1333|26550.1333|8152.7333|18526.4667|19652.5667|8713.4667|42894|9852.4333|29131|19227.9667|38430.6|174575.1333|33849.8|22820.7|44638.9333|41668.7|39385.7333|46258.7333|102208.0667|236777.3667|81840.2667|64901.6667|102878.7333|163793.4667|95754.9333|116258.1333|120468.5|72805.1333|105648.9333|57192.0333|134705.2|136086.3333|59530.8667|46845.3667|143618.4333|140605.1|152713.3333|204491.3333|350101|88296.6333|172821.4333|91678.6|78785.8667|293009.8|153255.3667|52399.7|
2020-10-25 01:44:15|pink_usa_1475|HCHDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17798.4667|6982.6333|4415.1667|4405.5333|2571.2|2444|4023.6667|7981.6667|4091.5667|3737.1333|3649|5590.3333|3272.8333|3205.1667|3201.6333|5824.0667|6736.1667|4178.1|8180.6667|12167.9|27199.2667|6491.8333|8008.0333|12013.1|15744.9667|48568.3333|19962.8333|19234.7333|95973.3333|28525.1333|12910.9667|16256.6|27962|8623.6|16480.4667|3616.0667|6807.6|962.3333|2866.2|2673.7333|1704|4196.8333|349.8333|2000.2333|4567.5|17662.4667|14414|16688.1333|
2020-10-25 01:44:16|pink_usa_1476|KLRGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5205.5667||5232.2333|4139.2667|4070.7333|1410.0667|||1330.9333|1324.3333||1331.7667|||1399||1465.6667|||1799||1165.6333|124.7667|200|168.4667|56.6667|60.8667|59.2|7|78.3333|64.7|38.4|63.9667|
2020-10-25 01:44:18|pink_usa_1477|MITFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2866|4040.2|2127.9|1851.7|2597.3667|3170.6667|22973.5|3982.4333|488.5333|354.5|353.7667|249.4667|312.2667|4406.0333|12244.9333|1102.3333|14002.7|1715.8|2812.7|2984.3667|8223.9333|1578.3333|2783|1023.4|1352.2|1061.1333|931.1333|1078.3|2361.5667|2269.5667|1056.3333|944.8|934.4667|855.4667|592.2667|5995.2|
2020-10-25 01:44:20|pink_usa_1478|IMIAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|||||127.0667||3.3333|182.3|88.8667|
2020-10-25 01:44:21|pink_usa_1479|AVEVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||912.6667|999.8|962.1667|872.3667|875.6|774.0333|755.5333|657.8|641.0667|567.2667|537.7333|479.8|488.8667|469.0667|666.9333|754.4333|445.4667|3622.1333|3993.8|4377.4|1303.0667|1171.5|1125.8667|885.3667|684.4333|534.8667|601.4333|960.3667|894.5333|1022|620.5|479.4667|481.1|500.7333|348.1667|3.3333|55|80|11.6667|254.9333|188.8333|353.3|
2020-10-25 01:44:22|pink_usa_1480|PMOIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3173.3333|3096.6667|716.6667|1196.6667|1350|1620|2343.3333|3693.3333|3710|2556.6667|2366.6667|1603.3333|1843.3333|2530|1769.2333|1895.6|1436.5333|1118.5333|1461.0667|1422.2667|1913.8667|982.1667|865.8667|1137.1|973.1|674.5333|704.7|875.5|598.3|574.5333|474.4|464.1|664.9333|562.2667|504.5667|524.1667|717.3|808.4|644.4333|720.1333|720.2|1113.4|619.2|824.8667|1387.6|3486.0333|3321.6333|4238.5667|1066.1333|2292.4|2269.3333|3532.6333|1439.6|1677.2|40412.2|79983.8|8064.7667|7196.3667|21517.5667|21686.2667|42168.5667|18030.1333|7331.3|4533.7333|3938.1667|2004.1667|4086.1|2412.0667|2704|5389.1333|2954.8|4339.7667|4865.3333|1402.5667|6494.9|1828.3667|4185.9667|11274.4667|3547.8333|15591.7|5551.8333|3499.8667|
2020-10-25 01:44:24|pink_usa_1481|HLFDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|24.8667|70|71.7333|20|116.6667|1929.7|96.4|48.6333|42.3333|76.7333|289.6333|16.6667|73.2667|30.5667|8.3333|40|190|40|3.3333||13.3333|22.4|37.1667|71.6333|26.6667|1809.4667||124.2333|130.9|3.3333|56.6667|69.0333|212.4667|196.6667|16.6667|229.3333||67|2697.1|778.8667|
2020-10-25 01:44:25|pink_usa_1482|HLMAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5208.4333|5290.1|4568.4|1250.0667|1373.9333|1447.2667|1470.6|2373.4667|4229.1|5629.7667|5588.1|5670.9333|4108.5333|4261.3667|4252.1667|1501|1494.3333|2237.4667|2139.9667|3615.6333|3606.8|3922.2|4277.2667|2473.9333|1604.9667|2392.0667|1753.9333|9782.9333|17347.4667|7379.2333|4225.2333|3092.8333|2366.5|3916.4333|2587.6|3329.0333|531.2333|2404.0333|4215.9333|2007.7|1186.1667|
2020-10-25 01:44:27|pink_usa_1483|HALMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.6667|158.3667|86.4667|135.1333|
2020-10-25 01:44:28|pink_usa_1484|QNTQY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||787.3667|1093.9667|839.6|803.0667|3236.1667|2537.8|1108.0667|1590.3333|1110.3667|2422.5|1358.1667|2851.6667|1199.7667|16463.8|1633.7667|2301.3|12746.8|930.7|1279.1667|1599.0333|2407.6|2701.1667|1559.5667|2083.9667|978.9667|2128.3|1438.3333|1476.2333|2481|16015.1667|15898.3|455.5|472.2|420.1667|493.7667|529.0333|985.7667|827.2|500.7|502.0667|25|123.4667|36.6667|36.3667|86.6|22.7|532.6667|
2020-10-25 01:44:30|pink_usa_1485|HRCXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19849.6|13566.1|11427.1667|5030.2|6617.5333|14485.7333|21527.1667|6380.6667|4868.7667|3561.9333|2071.3333|873.3333|5436.6667|9720.1667|9330.9333|5257.1|
2020-10-25 01:44:31|pink_usa_1486|OXINF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||732.7|954.1|741.8333|515.1667|456.8667|543.0333|488.7333|504.7333|498|391.3333|494.6|525.3667|555.3667|618.7|618.9|618.9|589.5667|596.0667|567.7333|564.4667|474.5333|125|3.6667|12.3333|216.6667|82.4667|28.3333|38.5|
2020-10-25 01:44:32|pink_usa_1487|DPUKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1798.3333|1854.6|3421.5667|1164.2|2067.5|1275.8333|687.9|1457.5667|870.2|799.7667|761.4|857.7667|5063.2667|745.1333|699.8667|6027.7333|11971.1333|8867.7333|13026.0667|18580.0667|14783.1667|38577.0333|25054.9|40137.2|83622.3667|18368.4333|5870.6|1300.0667|3290.2333|
2020-10-25 01:44:33|pink_usa_1488|RANKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||349.5|59.6|98.2667|139.8667|239.2667|51.6|48|702.6667|465.4667|486.1|147.0667|60|417.3333|42.9333|17.7333|1223.3333|108.0333|195.8333|17.8333|30.9|82.7333|157.8333|415.2|114|151.3333|33.3333|225.3333||34.5667|50.1333|42.6|83.4667|86.1667|24.4|16.8667|24.4|67.2|33.2333|74.5667|59.3333|62.6667|15.6667|46.6667|46.6667|50.1|117.8667|109.6|199.3333|
2020-10-25 01:44:35|pink_usa_1489|CRNCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2509.4|3021.6|3066.7333|2287.4333|7480.2|20689.0667|3454.5333|9497.5|14921.0667|7492.6|3257.6333|1987.7667|4730.2667|6130.2667|11102.3|8179.7333|9437.7|39271|1602.9|1480.6333|53310.4333|79392.9333|6980.1667|20259.5667|775.6|114741.9|1795.4|53541|23549.7333|60626.1667|49647.5333|2562.3667|10462.4333|15144.6333|8587.7667|5788.7333|9555.6|9357.6667|9919.7667|9982|54091.9|4717.1|2132.0667|2251.1|87978.2|9330.0667|244.1|26330.7667|
2020-10-25 01:44:37|pink_usa_1490|COIHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|11.6667|66.6667|16.6667|26.6667||13.3333|5|132.3333|23.3333||576.8|333.6333|83.0333|137.9|447.7|23.3|134.6|1482.7|518.2333|665.6333|444.1333|195.9667|1518.6333|869.2|915.1333|1303.6667|4361.2333|628|2172.4667|2200.8333|2341.2667|873.7|863|3541.0333|1515.2333|1052.0667|
2020-10-25 01:44:38|pink_usa_1491|FDDMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.9333|||62.0333|
2020-10-25 01:44:39|pink_usa_1492|TLKTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2498.5||2709.9|2709.6||2749.6|2689.6|2501.3||911.0333|1034.5333||||1158.0333|16.8333|||16.8333||||533.3333|4.3|16.6667|33.3333|
2020-10-25 01:44:40|pink_usa_1493|VTXPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||853.5|866.6333|1242.7667|1268.4333|1180.5667|1206.6667|1169.2667|1023.6|950.2333||859.7|846.3667|762.6|735.2|668.6667|1764.5333|1648.6|400.0667|364.9667|393.6667|539.2667|673.7|747.8|652.5333|3763.6667|40.0667|133.6|29.2667|27.2|156.8667|101.3667|362.1667|
2020-10-25 01:44:41|pink_usa_1494|RTMVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||898.2|699.9667|639.3|548.8667|880.4|965.8333|547.1667|1103.7|1047.0667|1424.3333|1143.1667|1133.1|294.7|470.9333|748.6|1148.8333|||1118.8|79022.6667|110950.9333|74581.2667|33154.6333|71021.6667|219725.3|36585.0333|41918.7333|29970.7667|53562.9667|102027.9333|59748.3333|33319.3667|
2020-10-25 01:44:43|pink_usa_1495|KNNNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487|173.8|333.3333|340|
2020-10-25 01:44:43|pink_usa_1496|ATDRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124208.4667|5453.0667|9080.8667|23223.8333|18522.1333|57758.4|123956.8|1227655.4667|609237.9667|358236.7667|350326.9667|132233.1667|391929.3667|155277.4|234076.7|560357.9|202822.4|133314.5667|
2020-10-25 01:44:44|pink_usa_1497|ASOMY|average_volume_30|1.04142011834|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||453.2667|554.4|415.2667|439.4667|18725.5667|1692.0667|9566.0333|19933.8667|35568.4333|8619.0333|2750.7667|1660.8|2356.8333|18175.6667|11980.9|3392.7|2005.7333|1111.4333|2575.8|897.7667|783.7333|2425.3|3459.5667|2486.4667|4183.4|3556.7333|3404.2333|4141.6|4109.8667|15069.8333|20042.4|6854.6333|5808.0333|2391.6||
2020-10-25 01:44:46|pink_usa_1498|WMGPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333||||3.3333|30.7|43.5|6.6667|6.6667|57.5667|14.3667|
2020-10-25 01:44:47|pink_usa_1499|CVSGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.1667|151.1333||||62.8333|10.1|5.3333|
2020-10-25 01:44:48|pink_usa_1500|LSLPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10942.2667|15309.5333|13021.2|13546.1667|13599.9333|11612.8667|11616.1333||8688.0333|2704.7|1016.5|1908.7333|2121.0667|2085.0667|2046.0333|1415.6667|2382.6667|4052.9|6176.1333|6821.1|9069.4667|9250.4|29173.8667|19058.4667|9057.2667|5934.9667|1547.3333|137.4|176.7667|698.4667|125.2|258.6|14.5|37.5|
2020-10-25 01:44:49|pink_usa_1501|JUBPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3875.8333|2712.6667|2766|3061|2569.3333|2786.6667|3386.6667|3253.3333|3583.3333|3620|3636.6667||3500|2925|3491.2667|4260.3667|4528.7|8272.0667|10388.7667|10333.2333|21453.3|22133.3|18626.4333|14183.0333|16019.8667|16276.6|8828.8333|8780.8|15135.7|13879.1667|11891.9667|33952.4667|33785.8|31999.1333|32197.6333|31934.7|50|693.3333|1074.6667|6983.6667|5987.6|6413.0667|22425.3|
2020-10-25 01:44:51|pink_usa_1502|AVNBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2498.8333|2528.8333|8822.7333|9529.8333|9303.9667|3165.3667|1702.0333|717.6|3.3333||59.2667|54.1667|23.3333|
2020-10-25 01:44:52|pink_usa_1503|KGFHY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34236.6667|19206.6667|17410|24766.6667|56220.2|45549.1667|56437.6|59025.6333|106911|73541.2|72232.9667|106759.6667|232462.6|165216.3|123336.9333|127165.9333|178361.9|186218.4667|209303.0333|792486.5|780708.8667|243756.6333|331627.5|597533.6333|420355.7333|182499.0667|146569.7|93273.8|100014.9|82491.6333|182339.0333|126173.1667|160712.2333|125581.0667|308460.6|97883.5333|154285.9|95895.5|143932.8333|68879.3|121041.8667|120741.9|226698.6667|62234.9333|68273.8333|76867.7333|196930.3|576104.8667|265672|289064.2333|205360.6333|45972.9667|144031.5333|131748.2|403218|392828.9667|254692.4|542394.9|398661.9|637032.8333|159409.9667|122935.9333|125599.3333|614861.9667|1054650.8333|101513.8333|470606.8333|322267|450989.8|398719.5|108410.1667|275207.3667|
2020-10-25 01:44:54|pink_usa_1504|FERGY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55856.3667|53773.2667|37504.2667|627004.2667|152002.7667|95139.4333|154358.0333|51586.7|198360.2333|66898.4333|70572.6333|62184.4|119509.3333|130486.3667|136396.8667|118535.4333|264700.1333|172820.5333|105549.2667|126365.2333|247916.2667|165667.6667|322056.2333|149767.7667|283100.5333|139079.8667|153111.5667|225580.6667|733454.7667|272760.3667|188118.3333|519486.3667|547486.9333|576881|109204.3667|259799.0333|180112.9667|421797.3667|136433.4|217582.2333|
2020-10-25 01:44:56|pink_usa_1505|ASHTY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20138.5333|7274.4667|7621.0333|15450.2667|12996.9333|9502.9|13231.8|11184.1333|19920.2667|11840.2333|12682.9667|3612.4333|5706.4667|3416.4333|4378.1667|5343.9333|5681.8667|24420.6|17485.3667|27214.3|8758.8333|6671.8333|14128.3667|24264.3333|9058.3333|9808.7333|
2020-10-25 01:44:58|pink_usa_1506|ASBFY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3953.8333|4131.1|2548.8|1484.0667|1503.1|4570.3|1605.8|14341.9|11117.9333|1467.6|1316.6333|4570.3|14679.1|8390.8|5950.4333|3210.2333|2532.5333|81882.4333|9832.4|11867.3333|5560.0667|8413.5|7002.1667|18816.8333|13986.0333|6273.9|10879.1667|22625.9333|33786.2667|27990.7667|12733.7|11995.5667|29665.8333|15453.9667|63899.3333|11856.3|48654.9667|9324.8667|7253.5667|71345.3333|28104.8|44806.0333|18941.4667|20081.2|21713.7333|7694.6667|28555.9667|13105.1||
2020-10-25 01:45:00|pink_usa_1507|MRWSY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6310.9667|784.9667|1289.1|23312.7333|4455.1333|9079.6|43427.1667|40774.1667|13870.1|55310.1667|18258.4|12302.9|21968.2333|4249.9|5176.9|41648.7333|3128.7667|77418.5333|48161.7667|50841.9667|39293.6667|71018.4333|57541.3333|109669.6667|128748.2667|23542.4667|21490.7667|46327.6|132744.7667|25802.4|20358.9667|48996.6|77350.1|21414.8333|31554.3667|14596.4667|22388.5667|13397.6|33830|22954.5667|48025.8333|31579.7|59710.1667|39726.7|26612.7667|51056.7333|22621.3|41858.1333|
2020-10-25 01:45:02|pink_usa_1508|WTBDY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7116.5|10168.0333|42751.0667|33505.6333|24217.3333|12767.3667|28292.3333|18776.1667|7008.9333|274221.6667|56688.8333|28879.5||
2020-10-25 01:45:03|pink_usa_1509|WTBCF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0667|22.0667|141.9333|30.1667|66.6667|3.3333|13.3333|22.6333|18.4667|103.3333|20|20.8333|3.3333|5.4|45.6|82.5667|18.2||13.5667|21.3333|24.4333|4.1667|1566|16.4|44.4667|2132.6|3190.4|9612.6333|22.4|154.0333|143.0667|20.1667|68.7667|9.7667|32.1667|8.8667|27.6667|61.0667|7.9|102.9333|20.4667|3.9333|27.5667|49.0667|39.6|6847.7667|355.1333|1485.5333||
2020-10-25 01:45:05|pink_usa_1510|NXGPY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||728.3667|1448.6333|777.3333|1321.6667|747.1667|1381.5333|5169.8333|5276|5231.3667|5222.5667|5075.8|6482.8|6422.6|1074|805.1|539.3|175.2|583.5333|3011.2|231.6667|172.7667|
2020-10-25 01:45:06|pink_usa_1511|AATDF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4821.0333|69446.2333|29410.6333|2722.4667|1554.4333|2555.7667|2334.3333|1666.5|1103.3333|1285.8333|25971.6667|442.8333|1476.6|
2020-10-25 01:45:07|pink_usa_1512|BHOOY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.2333|346.8333|26.6333|13.3333||10|20|13.3333|27.4667|43.3333|36.6667|56.6667|90.3667|103.2667|43.8333|14.3333|10|6.6667|16.3333|13.3333|11.6667|63.4667|69.2667|85.3333|201.2||
2020-10-25 01:45:08|pink_usa_1513|FDRVF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5463.2333|3902.8667|3309.5333|3944.0667|3799.0667|3602.9333|3486.7667|2815.4667|1654.2333|1675.1667|4067.7333|4132.5333|3899.2|4142.3|2886.1333|2010.5|2222.9333|2206.3333|1282.2333|2397.8333|1093.3333|470.1|302.8667|1280.5|82.9|1196.9667||
2020-10-25 01:45:10|pink_usa_1514|IGGHY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3657.4667|906.8667|3382.1|636.2667|599.4333|559.2333||1136.9333|1417.9667|1454.6333||1323.3|1343.3|3749.9|2779.3333|319.8667|299|2788.0667|2788.0667|2958.2333|33.3667|106.6667|260.5|690|33.3333|428.9333|41.6667||
2020-10-25 01:45:11|pink_usa_1515|SOIEF|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2035.7|1660.7|1347.2|967.2|853.2333|687.3|703.1667|956.5333|962.0333|917.8667|945.9|2402.6|2354.7333|2222.2|2071.8667|1699.8|820.4333|1059.4333|1684.5|1700.6667|902.8667|3119.2333|4454.0333|3323.3667|2978.6667|2247.8333|1509.6|17173.8667|1493.2|1429.3|4514.4|3184.3|3166.6333|3142.7|1873.7333|662|1038.1333|1346.3667|1003.4|1161.3333|2780.1|482.4333|410.6667|1070.2|352.7667||
2020-10-25 01:45:12|pink_usa_1516|WOSCF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3511.0333|487.5667|397.7667|54.3333|25.6667|93.7|153.4333|43.3333|68.5|96|67.4333|89.8|158|171.6667|10|21.8|16.4333|21.0667|43.3667|157.0333|556.5|162.6667|6293.4667|633.3667|912.8667|316.4667|53.5|951.3333|133.4333|173.3333|560.4333|168.8|86|626.5667|52.2667|25.1|142.3|1098|65.9|106.9333|496.2667|1486.4333|278.5|185.5|228.4|885.9667|265.5667|274.9|420.4|
2020-10-25 01:45:14|pink_usa_1517|JDSPY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333||21039.5|1411.4667|